20110601|2011-05-25 01:00,25,339.95,340.15,339.3,340.15,470
20110601|2011-05-25 01:30,25,340.15,340.7,339.85,340.7,399
20110601|2011-05-25 02:00,25,340.6,341.25,340.35,341.15,3208
20110601|2011-05-25 02:30,25,341.15,342.1,341.1,341.8,1742
20110601|2011-05-25 03:00,25,341.75,342.1,341.25,342,1260
20110601|2011-05-25 03:30,25,342,343.45,342,342.7,2291
20110601|2011-05-25 04:00,25,342.75,344.05,342.7,344,2135
20110601|2011-05-25 04:30,25,343.95,344.35,343.75,343.9,1372
20110601|2011-05-25 05:00,25,343.9,343.95,343.15,343.45,803
20110601|2011-05-25 05:30,25,343.5,343.95,343,343.45,759
20110601|2011-05-25 06:00,25,343.4,343.85,343.35,343.65,963
20110601|2011-05-25 06:30,25,343.65,343.9,343.35,343.9,602
20110601|2011-05-25 07:00,25,343.9,343.95,343.45,343.65,555
20110601|2011-05-25 07:30,25,343.55,343.65,343.1,343.15,1389
20110601|2011-05-25 08:00,25,343.1,343.2,342.35,342.95,1804
20110601|2011-05-25 08:30,25,343,344.15,342.9,343.55,2492
20110601|2011-05-25 09:00,25,343.55,344.25,343.2,344.15,1834
20110601|2011-05-25 09:30,25,344.15,345.4,343.95,344.95,3261
20110601|2011-05-25 10:00,25,345,346,344.95,345.15,3463
20110601|2011-05-25 10:30,25,345.15,345.7,345,345.2,889
20110601|2011-05-25 11:00,25,345.25,345.35,345.1,345.3,77
20110601|2011-05-25 11:30,26,345.2,345.3,344.95,345.3,61
20110601|2011-05-25 12:00,26,345.25,345.3,344.8,344.8,49
20110601|2011-05-25 12:30,26,344.85,345.15,344.8,345,45
20110601|2011-05-25 13:00,26,345,345.45,344.95,345.45,45
20110601|2011-05-25 13:30,26,345.45,345.5,345.25,345.3,22
20110601|2011-05-25 14:00,26,345.4,346.4,345.4,346.15,98
20110601|2011-05-25 14:30,26,346.05,346.3,345.35,345.35,96
20110601|2011-05-26 01:00,26,345.7,346.3,345.7,346.2,141
20110601|2011-05-26 01:30,26,346.25,346.3,345.9,346.05,112
20110601|2011-05-26 02:00,26,346.05,346.95,345.55,346.6,3752
20110601|2011-05-26 02:30,26,346.6,346.95,346.25,346.85,1688
20110601|2011-05-26 03:00,26,346.85,346.9,346.15,346.25,1405
20110601|2011-05-26 03:30,26,346.25,346.25,345.3,345.5,1468
20110601|2011-05-26 04:00,26,345.45,345.45,344.15,344.3,3138
20110601|2011-05-26 04:30,26,344.25,345.6,344.25,345.6,1468
20110601|2011-05-26 05:00,26,345.6,345.8,345.3,345.55,750
20110601|2011-05-26 05:30,26,345.55,345.7,344.85,345.05,837
20110601|2011-05-26 06:00,26,345.05,345.6,345,345.45,854
20110601|2011-05-26 06:30,26,345.5,345.85,345.3,345.8,661
20110601|2011-05-26 07:00,26,345.75,346.4,345.7,346.25,1027
20110601|2011-05-26 07:30,26,346.2,346.2,343.9,344.85,3415
20110601|2011-05-26 08:00,26,344.8,345.2,344.25,344.65,1263
20110601|2011-05-26 08:30,26,344.6,345.55,343.5,343.8,3051
20110601|2011-05-26 09:00,26,343.9,344.5,343.5,344.5,2543
20110601|2011-05-26 09:30,26,344.45,344.8,343.7,344.05,2023
20110601|2011-05-26 10:00,26,344,345.15,343.65,345.1,2336
20110601|2011-05-26 10:30,26,345.1,345.5,344.55,345.3,1077
20110601|2011-05-26 11:00,26,345.3,345.6,345.1,345.4,175
20110601|2011-05-26 11:30,27,345.5,346,345.15,346,86
20110601|2011-05-26 12:00,27,346,346.95,346,346.75,303
20110601|2011-05-26 12:30,27,346.8,346.85,346.35,346.45,65
20110601|2011-05-26 13:00,27,346.45,347.15,346.45,347,49
20110601|2011-05-26 13:30,27,347.05,347.3,346.9,347.05,40
20110601|2011-05-26 14:00,27,347.05,347.05,346.5,346.9,81
20110601|2011-05-26 14:30,27,346.9,346.95,346.5,346.75,127
20110601|2011-05-27 01:00,27,347.7,348,347.35,347.45,143
20110601|2011-05-27 01:30,27,347.4,347.7,347.35,347.65,171
20110601|2011-05-27 02:00,27,347.65,348.5,347.05,347.3,3617
20110601|2011-05-27 02:30,27,347.3,347.4,346.75,347,1292
20110601|2011-05-27 03:00,27,347,347.85,346.95,347.4,1607
20110601|2011-05-27 03:30,27,347.4,347.6,346.05,346.05,2640
20110601|2011-05-27 04:00,27,346.05,346.6,345.3,345.75,2555
20110601|2011-05-27 04:30,27,345.75,346.1,345.4,345.75,1860
20110601|2011-05-27 05:00,27,345.7,345.85,345.45,345.75,1333
20110601|2011-05-27 05:30,27,345.75,345.9,345.25,345.25,1051
20110601|2011-05-27 06:00,27,345.2,345.75,344.85,345.6,2343
20110601|2011-05-27 06:30,27,345.55,346,345.3,345.8,794
20110601|2011-05-27 07:00,27,345.75,346.45,345.6,346.2,1091
20110601|2011-05-27 07:30,27,346.2,346.75,345.85,346.05,1273
20110601|2011-05-27 08:00,27,346,346.25,345.2,345.85,1927
20110601|2011-05-27 08:30,27,345.85,346.45,345.55,346.05,1932
20110601|2011-05-27 09:00,27,345.9,346.3,345.4,346.25,1734
20110601|2011-05-27 09:30,27,346.3,346.5,345.9,346.3,1559
20110601|2011-05-27 10:00,27,346.3,347.05,346.25,346.4,2389
20110601|2011-05-27 10:30,27,346.6,346.65,345.7,346.25,1682
20110601|2011-05-27 11:00,27,346.35,346.35,345.8,346.05,87
20110601|2011-05-27 11:30,28,346.1,346.25,345.65,345.7,45
20110601|2011-05-27 12:00,28,345.65,345.9,345.65,345.7,37
20110601|2011-05-27 12:30,28,345.75,345.75,345.5,345.6,56
20110601|2011-05-27 13:00,28,345.8,345.85,345.55,345.65,12
20110601|2011-05-27 13:30,28,345.75,345.85,345.4,345.5,30
20110601|2011-05-27 14:00,28,345.45,345.8,345.35,345.75,27
20110601|2011-05-27 14:30,28,345.75,345.95,345.55,345.95,75
20110601|2011-05-31 09:00,31,350.2,350.6,349.45,349.9,1776
20110601|2011-05-31 09:30,31,349.95,349.95,349,349.05,2502
20110601|2011-05-31 10:00,31,349,349.75,348.7,349.4,3329
20110601|2011-05-31 10:30,31,349.35,349.95,349.05,349.1,1805
20110601|2011-05-31 11:00,1,349.1,349.35,348.9,349.15,153
20110601|2011-05-31 11:30,1,349.15,349.15,348.8,349.15,38
20110601|2011-05-31 12:00,1,349.05,349.35,349,349.25,41
20110601|2011-05-31 12:30,1,349.3,349.6,349.25,349.5,25
20110601|2011-05-31 13:00,1,349.45,349.55,349.4,349.4,6
20110601|2011-05-31 13:30,1,349.35,349.5,349.25,349.45,28
20110601|2011-05-31 14:00,1,349.25,349.7,349.2,349.7,48
20110601|2011-05-31 14:30,1,349.7,350.65,349.55,350.65,161
20110601|2011-06-01 01:00,1,351.35,351.4,350.5,350.6,233
20110601|2011-06-01 01:30,1,350.55,350.55,349.7,350.2,295
20110601|2011-06-01 02:00,1,350.3,350.6,349.15,349.75,3953
20110601|2011-06-01 02:30,1,349.85,350.35,349.45,349.7,1643
20110601|2011-06-01 03:00,1,349.7,350.25,349.45,349.5,700
20110601|2011-06-01 03:30,1,349.5,349.65,348.85,349.2,1632
20110601|2011-06-01 04:00,1,349.25,350.05,349.25,349.9,895
20110601|2011-06-01 04:30,1,349.95,349.95,349.35,349.45,737
20110601|2011-06-01 05:00,1,349.45,349.65,349,349.1,775
20110601|2011-06-01 05:30,1,349.05,349.55,349,349.4,612
20110601|2011-06-01 06:00,1,349.45,349.7,348.9,349.65,808
20110601|2011-06-01 06:30,1,349.65,349.9,349.5,349.85,611
20110601|2011-06-01 07:00,1,349.85,349.9,348.45,348.85,2704
20110601|2011-06-01 07:30,1,348.85,348.85,347.9,348.05,1449
20110601|2011-06-01 08:00,1,348.05,348.15,347.7,347.75,945
20110601|2011-06-01 08:30,1,347.85,348.4,347.7,347.9,2203
20110601|2011-06-01 09:00,1,347.75,347.75,345.2,345.4,4709
20110601|2011-06-01 09:30,1,345.4,345.65,344.45,345.65,4295
20110601|2011-06-01 10:00,1,345.65,346.6,345.35,346.55,4171
20110601|2011-06-01 10:30,1,346.5,346.55,345.75,345.8,1279
20110601|2011-06-01 11:00,1,345.8,345.95,344.45,344.85,269
20110601|2011-06-01 11:30,2,344.85,345.25,344.8,345,69
20110601|2011-06-01 12:00,2,345.15,345.15,344,344.2,179
20110601|2011-06-01 12:30,2,344.25,344.75,344.1,344.4,76
20110601|2011-06-01 13:00,2,344.6,344.65,344.1,344.4,63
20110601|2011-06-01 13:30,2,344.3,344.3,343.7,344.25,138
20110601|2011-06-01 14:00,2,344.3,344.55,343.5,343.95,121
20110601|2011-06-01 14:30,2,344.05,344.1,342.75,342.9,196
20110601|2011-06-01 15:00,2,342.8,342.8,342.8,342.8,1
20110601|2011-06-02 01:00,2,343.2,343.9,342.85,343.8,425
20110601|2011-06-02 01:30,2,343.8,343.95,343.65,343.95,180
20110601|2011-06-02 02:00,2,344,344.15,342.25,343,3616
20110601|2011-06-02 02:30,2,343.05,343.15,342.1,342.5,1369
20110601|2011-06-02 03:00,2,342.5,342.85,342.05,342.8,1291
20110601|2011-06-02 03:30,2,342.8,343.2,342.65,342.65,981
20110601|2011-06-02 04:00,2,342.65,343.25,342.65,343.2,900
20110601|2011-06-02 04:30,2,343.2,343.5,343,343.45,1092
20110601|2011-06-02 05:00,2,343.45,343.85,343.35,343.55,1027
20110601|2011-06-02 05:30,2,343.55,343.55,343.2,343.35,389
20110601|2011-06-02 06:00,2,343.35,343.55,343.1,343.15,594
20110601|2011-06-02 06:30,2,343.2,343.2,342.55,342.65,1078
20110601|2011-06-02 07:00,2,342.65,342.8,342.5,342.7,569
20110601|2011-06-02 07:30,2,342.6,343.6,342.55,343.1,1189
20110601|2011-06-02 08:00,2,343.1,343.25,342.85,342.85,496
20110601|2011-06-02 08:30,2,342.9,343.3,341.45,342.5,3490
20110601|2011-06-02 09:00,2,342.5,342.8,341.95,342.25,1721
20110601|2011-06-02 09:30,2,342.25,342.8,342.1,342.1,1448
20110601|2011-06-02 10:00,2,342.05,342.4,341.2,341.4,2520
20110601|2011-06-02 10:30,2,341.45,341.45,340.5,341.25,1466
20110601|2011-06-02 11:00,2,341.25,341.25,340.75,341.1,176
20110601|2011-06-02 11:30,3,341.1,341.85,340.95,341.75,134
20110601|2011-06-02 12:00,3,341.9,342.75,341.9,342.75,186
20110601|2011-06-02 12:30,3,342.5,342.55,341.75,342.55,157
20110601|2011-06-02 13:00,3,342.5,342.65,341.6,341.85,111
20110601|2011-06-02 13:30,3,341.7,342.6,341.7,342.6,45
20110601|2011-06-02 14:00,3,342.7,342.7,342.2,342.2,38
20110601|2011-06-02 14:30,3,342.3,342.4,341.85,342.35,122
20110601|2011-06-03 01:00,3,341.9,342.05,341.35,341.65,174
20110601|2011-06-03 01:30,3,341.55,341.8,341.25,341.5,122
20110601|2011-06-03 02:00,3,341.55,342.05,340.7,340.75,3620
20110601|2011-06-03 02:30,3,340.75,341.75,340.65,341.6,2043
20110601|2011-06-03 03:00,3,341.55,341.8,341.2,341.4,1099
20110601|2011-06-03 03:30,3,341.4,341.6,341.25,341.35,690
20110601|2011-06-03 04:00,3,341.25,341.25,340.85,340.9,945
20110601|2011-06-03 04:30,3,340.85,341.1,340.65,340.8,765
20110601|2011-06-03 05:00,3,340.75,340.8,340.15,340.3,1051
20110601|2011-06-03 05:30,3,340.25,340.35,339.3,339.75,1752
20110601|2011-06-03 06:00,3,339.8,340.3,339.75,340.2,683
20110601|2011-06-03 06:30,3,340.2,340.65,340.05,340.6,968
20110601|2011-06-03 07:00,3,340.6,341.25,340.25,341.15,878
20110601|2011-06-03 07:30,3,341.25,341.25,337.35,338.45,7283
20110601|2011-06-03 08:00,3,338.4,338.5,338,338.1,1458
20110601|2011-06-03 08:30,3,338.1,338.45,337.8,338.35,3106
20110601|2011-06-03 09:00,3,338.45,339.75,338.35,339.75,3255
20110601|2011-06-03 09:30,3,339.75,340.5,339.55,340.15,3209
20110601|2011-06-03 10:00,3,340.2,340.7,340,340.15,3123
20110601|2011-06-03 10:30,3,340.2,341,339.75,340.9,1242
20110601|2011-06-03 11:00,3,340.9,341.35,340.8,341.25,112
20110601|2011-06-03 11:30,4,341.3,341.5,341,341.1,135
20110601|2011-06-03 12:00,4,341.1,341.25,340.9,340.9,90
20110601|2011-06-03 12:30,4,340.95,341.25,340.75,340.8,30
20110601|2011-06-03 13:00,4,340.75,340.8,340.5,340.65,50
20110601|2011-06-03 13:30,4,340.6,340.65,340.2,340.35,41
20110601|2011-06-03 14:00,4,340,340.25,339.5,339.65,105
20110601|2011-06-03 14:30,4,339.75,340.55,339.5,339.65,133
20110601|2011-06-06 12:30,7,338.35,338.35,338.1,338.2,19
20110601|2011-06-06 13:00,7,338.3,338.55,338.15,338.3,78
20110601|2011-06-06 13:30,7,338.35,338.4,337.65,337.75,137
20110601|2011-06-06 14:00,7,337.75,337.9,337.15,337.3,134
20110601|2011-06-06 14:30,7,337.5,338,337.1,337.1,109
20110601|2011-06-07 01:00,7,338.5,338.65,338,338.55,99
20110601|2011-06-07 01:30,7,338.5,339.1,338.5,339,110
20110601|2011-06-07 02:00,7,339,341.3,338.9,340.85,4204
20110601|2011-06-07 02:30,7,340.85,341.1,340.4,340.75,1905
20110601|2011-06-07 03:00,7,340.75,340.95,340.4,340.55,940
20110601|2011-06-07 03:30,7,340.55,341.15,340.55,340.85,1070
20110601|2011-06-07 04:00,7,340.9,341,339.8,339.9,1232
20110601|2011-06-07 04:30,7,339.85,339.95,339.4,339.55,981
20110601|2011-06-07 05:00,7,339.6,340.5,339.55,340.45,1003
20110601|2011-06-07 05:30,7,340.45,340.45,339.7,339.85,630
20110601|2011-06-07 06:00,7,339.85,339.85,339.5,339.65,737
20110601|2011-06-07 06:30,7,339.6,340,339.55,339.7,449
20110601|2011-06-07 07:00,7,339.7,339.75,339.25,339.5,1027
20110601|2011-06-07 07:30,7,339.55,340.1,339.45,340.1,886
20110601|2011-06-07 08:00,7,340.1,340.35,339.85,339.85,852
20110601|2011-06-07 08:30,7,339.8,339.95,338.45,338.9,2635
20110601|2011-06-07 09:00,7,338.95,339.6,338.95,339.2,2087
20110601|2011-06-07 09:30,7,339.25,340.3,338.95,340,2816
20110601|2011-06-07 10:00,7,340.05,340.1,338.95,339.05,2502
20110601|2011-06-07 10:30,7,339.1,339.1,338.6,338.9,747
20110601|2011-06-07 11:00,7,339,339.3,338.85,339.2,139
20110601|2011-06-07 11:30,8,339.05,339.3,338.75,339.25,33
20110601|2011-06-07 12:00,8,339.25,339.55,339.2,339.3,106
20110601|2011-06-07 12:30,8,339.4,339.75,339.4,339.55,81
20110601|2011-06-07 13:00,8,339.5,340.1,339.5,340,64
20110601|2011-06-07 13:30,8,339.95,339.95,339.4,339.55,72
20110601|2011-06-07 14:00,8,339.5,339.6,339.1,339.2,71
20110601|2011-06-07 14:30,8,339.15,339.2,337.6,337.6,188
20110601|2011-06-08 01:00,8,337.15,338.1,337.1,337.6,70
20110601|2011-06-08 01:30,8,337.75,337.9,337.45,337.75,96
20110601|2011-06-08 02:00,8,337.7,338.4,336.45,336.65,3876
20110601|2011-06-08 02:30,8,336.65,336.7,335.7,336.1,3242
20110601|2011-06-08 03:00,8,336.05,336.45,335.05,336,11727
20110601|2011-06-08 03:30,8,335.95,336.35,335.65,336.05,1265
20110601|2011-06-08 04:00,8,336,336.3,335.65,335.8,1352
20110601|2011-06-08 04:30,8,335.75,336.25,335.75,336.15,666
20110601|2011-06-08 05:00,8,336.1,336.15,335.6,335.65,854
20110601|2011-06-08 05:30,8,335.6,335.65,334.3,334.9,2454
20110601|2011-06-08 06:00,8,334.85,335.6,334.7,335.2,1629
20110601|2011-06-08 06:30,8,335.2,335.35,334.9,335.25,980
20110601|2011-06-08 07:00,8,335.2,335.6,335,335.4,955
20110601|2011-06-08 07:30,8,335.35,335.8,335.2,335.6,1323
20110601|2011-06-08 08:00,8,335.55,335.85,335.45,335.6,1488
20110601|2011-06-08 08:30,8,335.55,336.1,334.75,334.95,2754
20110601|2011-06-08 09:00,8,334.95,335.85,334.85,335.6,2479
20110601|2011-06-08 09:30,8,335.6,336.2,335,335.9,2308
20110601|2011-06-08 10:00,8,335.95,336.55,335.6,335.9,2813
20110601|2011-06-08 10:30,8,335.9,336.15,335.05,335.55,1308
20110601|2011-06-08 11:00,8,335.4,335.65,335.05,335.15,157
20110601|2011-06-08 11:30,9,335.15,335.6,335.05,335.6,57
20110601|2011-06-08 12:00,9,335.6,335.7,335.15,335.3,64
20110601|2011-06-08 12:30,9,335.3,335.3,334.1,334.4,204
20110601|2011-06-08 13:00,9,334.4,335,334.25,334.65,65
20110601|2011-06-08 13:30,9,334.6,335.25,334.6,335,82
20110601|2011-06-08 14:00,9,335,335.05,334.15,334.2,109
20110601|2011-06-08 14:30,9,334.5,334.7,334.05,334.5,175
20110601|2011-06-09 01:00,9,334.85,335.25,334.85,335,193
20110601|2011-06-09 01:30,9,335.05,335.7,335,335.55,338
20110601|2011-06-09 02:00,9,335.55,337.65,335.05,337.2,3706
20110601|2011-06-09 02:30,9,337.15,337.2,336.35,336.35,1485
20110601|2011-06-09 03:00,9,336.3,336.35,335.4,335.7,1737
20110601|2011-06-09 03:30,9,335.7,336.25,334.7,334.85,2105
20110601|2011-06-09 04:00,9,334.8,335.15,333.95,335.1,2257
20110601|2011-06-09 04:30,9,335.1,335.6,334.9,335.5,1344
20110601|2011-06-09 05:00,9,335.55,335.6,334.8,334.95,894
20110601|2011-06-09 05:30,9,334.95,335.3,334.75,335.05,869
20110601|2011-06-09 06:00,9,335.1,335.4,334.9,335.3,646
20110601|2011-06-09 06:30,9,335.3,335.5,335.2,335.35,654
20110601|2011-06-09 07:00,9,335.35,335.4,334.85,335.15,582
20110601|2011-06-09 07:30,9,335.15,336.1,334.55,335.2,3944
20110601|2011-06-09 08:00,9,335.2,336.45,335.2,336.05,2197
20110601|2011-06-09 08:30,9,336.05,336.65,335.35,336.6,3134
20110601|2011-06-09 09:00,9,336.65,337.9,336.65,337.6,3371
20110601|2011-06-09 09:30,9,337.6,338.6,337.55,338.1,2746
20110601|2011-06-09 10:00,9,338.1,338.35,337.7,337.95,2715
20110601|2011-06-09 10:30,9,337.95,338.55,337.9,338.35,596
20110601|2011-06-09 11:00,9,338.25,338.75,338.25,338.4,121
20110601|2011-06-09 11:30,10,338.4,338.6,338.3,338.4,49
20110601|2011-06-09 12:00,10,338.4,338.85,338.35,338.65,31
20110601|2011-06-09 12:30,10,338.65,338.95,338.55,338.9,52
20110601|2011-06-09 13:00,10,338.85,338.95,338.75,338.8,33
20110601|2011-06-09 13:30,10,338.8,339.4,338.65,339.35,57
20110601|2011-06-09 14:00,10,339.35,339.45,338.9,339.05,40
20110601|2011-06-09 14:30,10,339.1,339.1,338.55,338.65,94
20110601|2011-06-10 01:00,10,337.55,337.65,336.6,337.15,201
20110601|2011-06-10 01:30,10,337.1,337.55,336.95,337.45,120
20110601|2011-06-10 02:00,10,337.45,337.65,336.15,336.65,3170
20110601|2011-06-10 02:30,10,336.7,337.25,336.5,337.05,1560
20110601|2011-06-10 03:00,10,337.1,337.25,336.65,336.65,1611
20110601|2011-06-10 03:30,10,336.7,338.25,336.6,338.05,2332
20110601|2011-06-10 04:00,10,338.1,338.35,337.6,337.7,5267
20110601|2011-06-10 04:30,10,337.75,338.05,337.3,337.85,963
20110601|2011-06-10 05:00,10,337.85,338,337.55,337.85,697
20110601|2011-06-10 05:30,10,337.8,337.85,336.75,336.85,1682
20110601|2011-06-10 06:00,10,336.85,337.2,336.5,337.05,1222
20110601|2011-06-10 06:30,10,337.05,337.9,337.05,337.65,1724
20110601|2011-06-10 07:00,10,337.7,337.95,337.35,337.55,1096
20110601|2011-06-10 07:30,10,337.55,337.75,337.05,337.1,1002
20110601|2011-06-10 08:00,10,337.05,337.05,336.6,336.9,1413
20110601|2011-06-10 08:30,10,336.9,337.05,334.45,334.55,3904
20110601|2011-06-10 09:00,10,334.6,335.25,334.35,335.1,3572
20110601|2011-06-10 09:30,10,335.05,335.1,334,334.35,3064
20110601|2011-06-10 10:00,10,334.35,334.55,333,334.2,5353
20110601|2011-06-10 10:30,10,334.2,334.4,333.6,334.3,1007
20110601|2011-06-10 11:00,10,334.3,334.35,333.75,333.9,219
20110601|2011-06-10 11:30,11,333.85,334.3,333.85,333.95,83
20110601|2011-06-10 12:00,11,333.9,334,333.4,333.6,65
20110601|2011-06-10 12:30,11,333.65,333.7,332.65,332.9,238
20110601|2011-06-10 13:00,11,332.95,334.9,332.95,334.25,250
20110601|2011-06-10 13:30,11,334.55,334.9,334,334.9,110
20110601|2011-06-10 14:00,11,334.75,335,334.2,334.25,70
20110601|2011-06-10 14:30,11,334.4,334.65,333.6,333.85,90
20110601|2011-06-13 01:00,13,333.55,334,333.45,333.95,86
20110601|2011-06-13 01:30,13,333.9,334.4,333.9,334,59
20110601|2011-06-13 02:00,13,334.05,334.35,333.4,334.1,2115
20110601|2011-06-13 02:30,13,334.15,334.8,334.15,334.5,1134
20110601|2011-06-13 03:00,13,334.5,334.5,334.05,334.1,683
20110601|2011-06-13 03:30,13,334.1,334.4,333.4,333.55,1306
20110601|2011-06-13 04:00,13,333.55,333.95,333.35,333.95,830
20110601|2011-06-13 04:30,13,334,334.1,333.6,334,624
20110601|2011-06-13 05:00,13,334.05,334.35,333.85,334.3,457
20110601|2011-06-13 05:30,13,334.35,334.5,334.2,334.5,762
20110601|2011-06-13 06:00,13,334.5,334.85,334.4,334.75,802
20110601|2011-06-13 06:30,13,334.7,334.8,334.3,334.3,653
20110601|2011-06-13 07:00,13,334.4,334.9,334.35,334.75,463
20110601|2011-06-13 07:30,13,334.8,335.05,334.6,334.95,750
20110601|2011-06-13 08:00,13,335,335.05,334.6,334.75,857
20110601|2011-06-13 08:30,13,334.7,335.55,334.6,335.4,2039
20110601|2011-06-13 09:00,13,335.4,335.6,334.65,335.1,1357
20110601|2011-06-13 09:30,13,335.1,335.1,334.05,334.25,1173
20110601|2011-06-13 10:00,13,334.3,334.55,333.8,334.35,2002
20110601|2011-06-13 10:30,13,334.35,334.45,333.35,333.45,632
20110601|2011-06-13 11:00,13,333.45,333.65,333.15,333.2,130
20110601|2011-06-13 11:30,14,333.25,333.45,332.85,332.85,101
20110601|2011-06-13 12:00,14,332.85,333.2,332.25,333,206
20110601|2011-06-13 12:30,14,332.95,333.85,332.75,333.85,115
20110601|2011-06-13 13:00,14,333.85,334.25,333.8,334.05,90
20110601|2011-06-13 13:30,14,333.9,334.15,333.45,333.5,55
20110601|2011-06-13 14:00,14,333.45,333.85,333.1,333.65,30
20110601|2011-06-13 14:30,14,333.4,333.4,332.85,333,77
20110601|2011-06-14 01:00,14,335.05,336.15,335,336,1129
20110601|2011-06-14 01:30,14,336,336.3,335.9,336,344
20110601|2011-06-14 02:00,14,336,336.9,335.8,336.35,3561
20110601|2011-06-14 02:30,14,336.35,336.45,335.75,336,1563
20110601|2011-06-14 03:00,14,336.05,337.05,336.05,336.65,2063
20110601|2011-06-14 03:30,14,336.7,336.95,336.35,336.7,4479
20110601|2011-06-14 04:00,14,336.75,337.2,336.7,336.8,2897
20110601|2011-06-14 04:30,14,336.8,337,336.65,336.85,1537
20110601|2011-06-14 05:00,14,336.9,336.9,336.6,336.7,957
20110601|2011-06-14 05:30,14,336.65,336.75,336.05,336.1,667
20110601|2011-06-14 06:00,14,336.05,336.4,335.95,336.2,1166
20110601|2011-06-14 06:30,14,336.2,336.35,335.95,336.15,971
20110601|2011-06-14 07:00,14,336.15,336.55,336.15,336.25,696
20110601|2011-06-14 07:30,14,336.3,337.65,336.3,337.45,2954
20110601|2011-06-14 08:00,14,337.5,337.65,337.35,337.45,1449
20110601|2011-06-14 08:30,14,337.35,338.2,337.2,337.85,2961
20110601|2011-06-14 09:00,14,337.85,338.1,337.45,337.95,1641
20110601|2011-06-14 09:30,14,337.9,338.35,337.65,338.1,3808
20110601|2011-06-14 10:00,14,338.1,338.1,336.95,337,3982
20110601|2011-06-14 10:30,14,337,337.7,337,337.55,1056
20110601|2011-06-14 11:00,14,337.65,337.75,337.25,337.6,171
20110601|2011-06-14 11:30,15,337.65,337.8,337.35,337.8,56
20110601|2011-06-14 12:00,15,337.75,337.95,337.6,337.95,50
20110601|2011-06-14 12:30,15,337.9,338.15,337.85,337.85,94
20110601|2011-06-14 13:00,15,337.9,338.1,337.9,338.1,74
20110601|2011-06-14 13:30,15,338.05,338.15,337.95,338.15,67
20110601|2011-06-14 14:00,15,338.15,338.25,337.9,337.95,48
20110601|2011-06-14 14:30,15,338,338,337.75,337.9,81
20110601|2011-06-15 01:00,15,337.2,337.5,336.7,336.95,453
20110601|2011-06-15 01:30,15,336.95,336.95,336.6,336.75,399
20110601|2011-06-15 02:00,15,336.8,337.25,336.5,337.05,3126
20110601|2011-06-15 02:30,15,337.1,337.2,336.7,336.95,986
20110601|2011-06-15 03:00,15,336.9,337.3,336.7,337.15,1614
20110601|2011-06-15 03:30,15,337.1,337.15,336.3,336.35,1125
20110601|2011-06-15 04:00,15,336.35,336.65,336.15,336.2,1109
20110601|2011-06-15 04:30,15,336.15,336.3,335.85,336.25,4256
20110601|2011-06-15 05:00,15,336.25,336.95,336.25,336.9,1110
20110601|2011-06-15 05:30,15,336.9,337.1,336.55,336.6,2009
20110601|2011-06-15 06:00,15,336.55,336.8,336.4,336.6,1134
20110601|2011-06-15 06:30,15,336.65,336.65,336.35,336.4,1230
20110601|2011-06-15 07:00,15,336.35,336.45,334.8,334.9,3553
20110601|2011-06-15 07:30,15,334.85,334.85,334.1,334.5,5258
20110601|2011-06-15 08:00,15,334.5,334.6,333.75,334.05,3003
20110601|2011-06-15 08:30,15,334.05,334.9,333.8,334.6,3309
20110601|2011-06-15 09:00,15,334.55,335,334.15,334.25,3233
20110601|2011-06-15 09:30,15,334.3,334.95,334.1,334.85,3053
20110601|2011-06-15 10:00,15,334.9,335.1,334.15,334.25,3538
20110601|2011-06-15 10:30,15,334.25,334.3,332.75,333.3,2386
20110601|2011-06-15 11:00,15,333.3,333.35,331.5,332.6,486
20110601|2011-06-15 11:30,16,332.4,332.9,332.35,332.45,312
20110601|2011-06-15 12:00,16,332.55,332.7,331.95,332.45,157
20110601|2011-06-15 12:30,16,332.3,332.55,332.1,332.4,70
20110601|2011-06-15 13:00,16,332.5,332.95,332.05,332.15,171
20110601|2011-06-15 13:30,16,332.15,332.85,332,332.15,114
20110601|2011-06-15 14:00,16,332.15,332.45,331.7,332.35,78
20110601|2011-06-15 14:30,16,332.1,332.6,331.9,332.3,161
20110601|2011-06-16 01:00,16,331.5,332.75,331.5,332.2,514
20110601|2011-06-16 01:30,16,332.15,332.6,332.1,332.15,457
20110601|2011-06-16 02:00,16,332.25,332.3,330.95,331.55,5885
20110601|2011-06-16 02:30,16,331.6,332.1,331.15,332.05,2612
20110601|2011-06-16 03:00,16,332.05,332.8,331.5,332.55,2305
20110601|2011-06-16 03:30,16,332.5,332.7,331.9,331.95,5617
20110601|2011-06-16 04:00,16,331.95,332.05,330.3,330.55,3152
20110601|2011-06-16 04:30,16,330.55,331.2,329.95,330.75,3813
20110601|2011-06-16 05:00,16,330.75,330.8,330.05,330.35,2260
20110601|2011-06-16 05:30,16,330.35,331.2,330.3,331,1469
20110601|2011-06-16 06:00,16,331,331.2,330.25,330.45,1249
20110601|2011-06-16 06:30,16,330.45,330.55,329.6,329.7,1277
20110601|2011-06-16 07:00,16,329.7,329.95,329.35,329.5,1950
20110601|2011-06-16 07:30,16,329.55,331.15,329.55,331.05,2972
20110601|2011-06-16 08:00,16,331.05,331.55,330.45,331.25,2093
20110601|2011-06-16 08:30,16,331.25,331.95,330.85,331.2,2707
20110601|2011-06-16 09:00,16,331.2,331.9,329.9,331.45,4462
20110601|2011-06-16 09:30,16,331.45,332.45,331.35,332.2,2737
20110601|2011-06-16 10:00,16,332.15,332.7,331.45,332.35,4718
20110601|2011-06-16 10:30,16,332.45,333.05,331.5,331.6,2346
20110601|2011-06-16 11:00,16,331.6,331.95,331.4,331.65,242
20110601|2011-06-16 11:30,17,331.65,331.75,331.4,331.45,95
20110601|2011-06-16 12:00,17,331.4,331.5,331.25,331.3,75
20110601|2011-06-16 12:30,17,331.3,331.3,330.35,330.4,150
20110601|2011-06-16 13:00,17,330.35,330.5,329.8,330.35,145
20110601|2011-06-16 13:30,17,330.2,330.35,329.25,329.9,145
20110601|2011-06-16 14:00,17,330,330.7,329.95,330.5,105
20110601|2011-06-16 14:30,17,330.5,331.45,330.5,331.45,150
20110601|2011-06-17 01:00,17,331.05,331.75,331,331.75,205
20110601|2011-06-17 01:30,17,331.75,331.9,331.55,331.9,129
20110601|2011-06-17 02:00,17,331.65,331.65,330.3,330.4,1213
20110601|2011-06-17 02:30,17,330.4,330.45,328.95,329.15,1978
20110601|2011-06-17 03:00,17,329.2,329.8,329.1,329.15,736
20110601|2011-06-17 03:30,17,329.2,330.1,329.2,329.85,1420
20110601|2011-06-17 04:00,17,329.75,331.9,329.65,331.35,934
20110601|2011-06-17 04:30,17,331.35,333.5,331.35,332.65,1538
20110601|2011-06-17 05:00,17,332.7,334,331.8,333.6,1614
20110601|2011-06-17 05:30,17,333.6,334.15,332.95,333.7,1160
20110601|2011-06-17 06:00,17,333.75,334.55,333.75,334.3,1705
20110601|2011-06-17 06:30,17,334.35,335.4,334.2,335.05,1367
20110601|2011-06-17 07:00,17,335.1,335.15,334.05,334.05,732
20110601|2011-06-17 07:30,17,334.05,334.75,333.9,334.5,485
20110601|2011-06-17 08:00,17,334.5,334.5,333.95,334.25,722
20110601|2011-06-17 08:30,17,334.15,334.15,332.75,332.95,2042
20110701|2011-05-25 02:00,25,340.95,341.25,340.95,341.25,4
20110701|2011-05-25 02:30,25,342,342.1,342,342.1,7
20110701|2011-05-25 04:00,25,344.15,344.15,344,344,4
20110701|2011-05-25 06:00,25,344,344,344,344,2
20110701|2011-05-25 07:00,25,344,344,343.95,343.95,4
20110701|2011-05-25 07:30,25,343.9,343.9,343.9,343.9,2
20110701|2011-05-25 08:00,25,342.95,342.95,342.8,342.8,4
20110701|2011-05-25 10:00,25,346.15,346.15,345.55,345.55,4
20110701|2011-05-25 10:30,25,345.65,345.65,345.65,345.65,3
20110701|2011-05-26 04:00,26,345.05,345.05,345.05,345.05,2
20110701|2011-05-26 07:30,26,344.75,345.05,344.75,345.05,4
20110701|2011-05-26 08:30,26,344,344,344,344,5
20110701|2011-05-27 06:00,27,345.95,345.95,345.95,345.95,10
20110701|2011-05-27 07:30,27,346.6,346.6,346.6,346.6,10
20110701|2011-05-27 09:00,27,346.1,346.1,345.85,345.85,4
20110701|2011-05-27 10:00,27,347,347.1,347,347.1,3
20110701|2011-05-31 09:00,31,350.4,350.4,350.05,350.05,8
20110701|2011-06-01 10:00,1,345.95,345.95,345.95,345.95,2
20110701|2011-06-02 05:00,2,343.95,343.95,343.95,343.95,1
20110701|2011-06-03 05:30,3,340,340,339.7,339.8,200
20110701|2011-06-03 07:30,3,338.45,338.45,337.85,337.85,29
20110701|2011-06-03 09:30,3,340.45,340.45,340.45,340.45,10
20110701|2011-06-03 12:00,4,341.5,341.5,341.5,341.5,2
20110701|2011-06-03 13:00,4,341.1,341.1,341.1,341.1,1
20110701|2011-06-07 07:00,7,339.8,339.8,339.8,339.8,2
20110701|2011-06-07 10:00,7,339.6,339.6,339.55,339.55,108
20110701|2011-06-07 12:30,8,339.9,339.9,339.9,339.9,3
20110701|2011-06-08 02:00,8,337.3,337.3,337.3,337.3,2
20110701|2011-06-08 02:30,8,336.95,336.95,336.5,336.5,6
20110701|2011-06-08 03:00,8,336.15,336.35,335.3,335.95,8318
20110701|2011-06-08 03:30,8,336.05,336.25,336.05,336.25,30
20110701|2011-06-08 04:00,8,336.5,336.5,336.5,336.5,2
20110701|2011-06-08 05:30,8,335.4,335.4,334.95,334.95,7
20110701|2011-06-08 06:00,8,335.2,335.4,335.2,335.4,6
20110701|2011-06-08 06:30,8,335.4,335.4,335.4,335.4,1
20110701|2011-06-08 10:00,8,336.4,336.45,336,336,12
20110701|2011-06-08 10:30,8,336,336,335.55,335.55,7
20110701|2011-06-08 12:30,9,334.45,334.45,334.45,334.45,2
20110701|2011-06-09 02:00,9,337.75,337.75,337.5,337.5,20
20110701|2011-06-09 02:30,9,337.2,337.2,337.2,337.2,10
20110701|2011-06-09 03:00,9,336.2,336.25,336.2,336.25,4
20110701|2011-06-09 04:00,9,334.45,335.1,334.45,335.1,202
20110701|2011-06-09 05:00,9,335.2,335.2,335.2,335.2,4
20110701|2011-06-09 07:30,9,335.4,335.4,335.4,335.4,11
20110701|2011-06-09 08:00,9,336,336,336,336,13
20110701|2011-06-09 08:30,9,336.2,336.3,336.05,336.1,160
20110701|2011-06-09 09:30,9,338.25,338.8,338.25,338.8,8
20110701|2011-06-09 10:00,9,338.25,338.3,338.2,338.3,506
20110701|2011-06-09 10:30,9,338.2,338.2,338.2,338.2,40
20110701|2011-06-09 12:30,10,339.15,339.15,339.15,339.15,6
20110701|2011-06-09 14:30,10,339,339,339,339,7
20110701|2011-06-10 02:00,10,337.6,337.6,336.5,336.5,24
20110701|2011-06-10 02:30,10,337.25,337.4,337.25,337.4,4
20110701|2011-06-10 03:30,10,337.65,337.65,337.65,337.65,10
20110701|2011-06-10 04:00,10,338.25,338.25,338.1,338.25,4137
20110701|2011-06-10 05:30,10,337.65,337.65,337.55,337.55,40
20110701|2011-06-10 06:30,10,337.45,338,337.45,338,250
20110701|2011-06-10 07:00,10,338.1,338.1,337.9,337.9,26
20110701|2011-06-10 07:30,10,337.95,337.95,337.45,337.45,24
20110701|2011-06-10 08:00,10,337.05,337.25,337,337.25,54
20110701|2011-06-10 08:30,10,337.25,337.25,334.95,334.95,132
20110701|2011-06-10 09:00,10,335.1,335.45,334.8,335.1,116
20110701|2011-06-10 09:30,10,334.85,334.85,334.5,334.6,46
20110701|2011-06-10 10:00,10,333.65,334.9,333.65,334.6,66
20110701|2011-06-10 10:30,10,334.25,334.25,334.25,334.25,18
20110701|2011-06-10 13:30,11,334.6,334.6,334.5,334.5,4
20110701|2011-06-10 14:00,11,335.25,335.25,335.25,335.25,2
20110701|2011-06-10 14:30,11,334.45,334.5,334.2,334.2,8
20110701|2011-06-13 01:30,13,334.4,334.4,334.35,334.35,4
20110701|2011-06-13 02:00,13,334.45,334.7,333.8,334.65,260
20110701|2011-06-13 02:30,13,334.65,335.05,334.65,334.85,51
20110701|2011-06-13 03:00,13,334.8,334.85,334.5,334.55,177
20110701|2011-06-13 03:30,13,334.45,334.65,333.85,333.9,351
20110701|2011-06-13 04:00,13,333.85,334.2,333.8,334.1,53
20110701|2011-06-13 04:30,13,334.35,334.45,334.35,334.4,79
20110701|2011-06-13 05:00,13,334.4,334.55,334.3,334.55,8
20110701|2011-06-13 05:30,13,334.6,334.85,334.6,334.85,221
20110701|2011-06-13 06:00,13,334.85,335.15,334.75,335,246
20110701|2011-06-13 06:30,13,335,335,334.75,334.75,132
20110701|2011-06-13 07:00,13,334.85,334.9,334.85,334.85,11
20110701|2011-06-13 07:30,13,335.2,335.2,335.15,335.15,101
20110701|2011-06-13 08:00,13,335.2,335.3,335.2,335.3,277
20110701|2011-06-13 08:30,13,335.3,335.8,335.2,335.8,112
20110701|2011-06-13 09:00,13,335.8,335.8,335.05,335.4,34
20110701|2011-06-13 09:30,13,335.35,335.45,334.65,334.65,103
20110701|2011-06-13 10:00,13,334.6,334.8,334.2,334.8,177
20110701|2011-06-13 10:30,13,334.25,334.4,333.85,333.85,17
20110701|2011-06-13 11:00,14,333.45,333.45,333.45,333.45,4
20110701|2011-06-13 11:30,14,333.2,333.2,333.2,333.2,12
20110701|2011-06-13 12:00,14,333.2,333.2,332.85,333.1,36
20110701|2011-06-13 13:00,14,334.4,334.4,334.4,334.4,2
20110701|2011-06-13 14:30,14,333.45,333.45,333.45,333.45,1
20110701|2011-06-14 01:00,14,335.1,336.35,335.1,336.35,931
20110701|2011-06-14 01:30,14,336.35,336.6,336.25,336.6,184
20110701|2011-06-14 02:00,14,336.35,337.2,336.1,336.7,798
20110701|2011-06-14 02:30,14,336.7,336.7,336.15,336.5,380
20110701|2011-06-14 03:00,14,336.7,337.35,336.7,336.95,556
20110701|2011-06-14 03:30,14,337.05,337.2,336.7,337,3588
20110701|2011-06-14 04:00,14,337.1,337.45,337.05,337.1,1316
20110701|2011-06-14 04:30,14,337.05,337.2,336.9,337.15,461
20110701|2011-06-14 05:00,14,337.15,337.15,336.85,336.95,607
20110701|2011-06-14 05:30,14,336.9,337,336.5,336.5,100
20110701|2011-06-14 06:00,14,336.3,336.6,336.3,336.5,129
20110701|2011-06-14 06:30,14,336.45,336.5,336.25,336.35,117
20110701|2011-06-14 07:00,14,336.65,336.8,336.45,336.45,147
20110701|2011-06-14 07:30,14,336.75,337.9,336.75,337.8,638
20110701|2011-06-14 08:00,14,337.8,337.9,337.6,337.75,139
20110701|2011-06-14 08:30,14,337.75,338.4,337.45,338.15,918
20110701|2011-06-14 09:00,14,338.05,338.35,337.75,338.25,472
20110701|2011-06-14 09:30,14,338.25,338.6,338.1,338.4,1920
20110701|2011-06-14 10:00,14,338.3,338.3,337.25,337.25,974
20110701|2011-06-14 10:30,14,337.3,338,337.3,338,135
20110701|2011-06-14 11:00,14,337.95,338.05,337.65,337.65,90
20110701|2011-06-14 11:30,15,337.6,337.95,337.6,337.9,11
20110701|2011-06-14 12:00,15,338.1,338.1,338.1,338.1,4
20110701|2011-06-14 12:30,15,338.3,338.35,338.2,338.2,20
20110701|2011-06-14 13:00,15,338.2,338.3,338.2,338.3,6
20110701|2011-06-14 13:30,15,338.3,338.3,338.2,338.2,10
20110701|2011-06-14 14:00,15,338.55,338.55,338.15,338.15,4
20110701|2011-06-14 14:30,15,338.2,338.25,338.2,338.25,11
20110701|2011-06-15 01:00,15,337.1,337.65,336.95,337.2,182
20110701|2011-06-15 01:30,15,336.95,337.05,336.95,337.05,320
20110701|2011-06-15 02:00,15,337.05,337.55,336.85,337.45,1252
20110701|2011-06-15 02:30,15,337.3,337.4,337,337.3,186
20110701|2011-06-15 03:00,15,337.2,337.55,337,337.4,651
20110701|2011-06-15 03:30,15,337.45,337.45,336.5,336.6,257
20110701|2011-06-15 04:00,15,336.65,336.9,336.4,336.4,201
20110701|2011-06-15 04:30,15,336.5,336.55,336.1,336.5,3242
20110701|2011-06-15 05:00,15,336.6,337.2,336.55,337.15,271
20110701|2011-06-15 05:30,15,337.2,337.35,336.85,336.95,885
20110701|2011-06-15 06:00,15,336.8,337.05,336.65,336.85,278
20110701|2011-06-15 06:30,15,336.9,336.9,336.65,336.65,873
20110701|2011-06-15 07:00,15,336.75,336.75,335.15,335.25,1354
20110701|2011-06-15 07:30,15,335.1,335.15,334.4,334.8,1898
20110701|2011-06-15 08:00,15,334.55,334.85,334.15,334.35,849
20110701|2011-06-15 08:30,15,334.4,335.1,334.2,334.95,277
20110701|2011-06-15 09:00,15,334.75,335.2,334.55,334.7,723
20110701|2011-06-15 09:30,15,334.7,335.25,334.5,335.2,1569
20110701|2011-06-15 10:00,15,335.2,335.35,334.45,334.5,656
20110701|2011-06-15 10:30,15,334.6,334.65,333.2,333.6,927
20110701|2011-06-15 11:00,15,333.45,333.65,332,332.75,106
20110701|2011-06-15 11:30,16,332.7,333.2,332.7,333,203
20110701|2011-06-15 12:00,16,332.55,332.7,332.5,332.5,39
20110701|2011-06-15 13:00,16,332.8,333.05,332.5,332.5,17
20110701|2011-06-15 13:30,16,332.75,332.9,332.3,332.3,27
20110701|2011-06-15 14:00,16,332.25,332.25,332.2,332.2,4
20110701|2011-06-15 14:30,16,332.4,332.9,332.2,332.65,69
20110701|2011-06-16 01:00,16,331.45,333.1,331.45,333.1,299
20110701|2011-06-16 01:30,16,332.4,332.7,332.4,332.5,367
20110701|2011-06-16 02:00,16,332.6,332.6,331.35,331.9,2221
20110701|2011-06-16 02:30,16,331.9,332.4,331.5,332.35,756
20110701|2011-06-16 03:00,16,332.25,333.05,331.85,332.9,465
20110701|2011-06-16 03:30,16,332.7,332.95,332.3,332.3,3902
20110701|2011-06-16 04:00,16,332.25,332.3,330.6,330.85,811
20110701|2011-06-16 04:30,16,330.8,331.5,330.3,331.1,1026
20110701|2011-06-16 05:00,16,331,331.05,330.4,330.7,544
20110701|2011-06-16 05:30,16,330.65,331.5,330.65,331.3,473
20110701|2011-06-16 06:00,16,331.4,331.45,330.65,330.85,528
20110701|2011-06-16 06:30,16,330.75,330.85,330,330,152
20110701|2011-06-16 07:00,16,330,330.25,329.7,329.8,326
20110701|2011-06-16 07:30,16,329.95,331.45,329.95,331.4,588
20110701|2011-06-16 08:00,16,331.35,331.8,330.8,331.6,604
20110701|2011-06-16 08:30,16,331.7,332.2,331.2,331.65,550
20110701|2011-06-16 09:00,16,331.5,332.15,330.25,331.8,1167
20110701|2011-06-16 09:30,16,331.8,332.8,331.7,332.5,1129
20110701|2011-06-16 10:00,16,332.5,333,331.8,332.7,2342
20110701|2011-06-16 10:30,16,332.75,333.35,331.8,331.9,1229
20110701|2011-06-16 11:00,16,332.1,332.2,331.7,331.9,114
20110701|2011-06-16 11:30,17,332.05,332.05,331.7,331.9,54
20110701|2011-06-16 12:00,17,331.7,331.9,331.55,331.75,37
20110701|2011-06-16 12:30,17,331.7,331.7,330.65,330.7,74
20110701|2011-06-16 13:00,17,330.65,330.8,330.2,330.4,43
20110701|2011-06-16 13:30,17,330.7,330.7,329.6,330,90
20110701|2011-06-16 14:00,17,330.5,331,330.45,330.85,30
20110701|2011-06-16 14:30,17,330.9,331.8,330.9,331.65,46
20110701|2011-06-17 01:00,17,331,332,331,332,178
20110701|2011-06-17 01:30,17,332.1,332.25,331.9,332.15,158
20110701|2011-06-17 02:00,17,332.1,332.15,330.55,330.75,2844
20110701|2011-06-17 02:30,17,330.75,330.8,329.3,329.55,3785
20110701|2011-06-17 03:00,17,329.55,330.15,329.35,329.5,2083
20110701|2011-06-17 03:30,17,329.5,330.45,329.5,330.15,2798
20110701|2011-06-17 04:00,17,330.1,332.2,329.95,331.65,2797
20110701|2011-06-17 04:30,17,331.65,333.85,331.65,333.05,5550
20110701|2011-06-17 05:00,17,333.05,334.35,332.05,333.95,5412
20110701|2011-06-17 05:30,17,334,334.45,333.2,334.1,3201
20110701|2011-06-17 06:00,17,334.1,334.9,334.05,334.7,4016
20110701|2011-06-17 06:30,17,334.75,335.7,334.5,335.35,2856
20110701|2011-06-17 07:00,17,335.4,335.5,334.4,334.4,2227
20110701|2011-06-17 07:30,17,334.4,335.1,334.3,334.9,1539
20110701|2011-06-17 08:00,17,334.85,334.85,334.3,334.55,1898
20110701|2011-06-17 08:30,17,334.5,334.5,332.75,332.85,5805
20110701|2011-06-17 09:00,17,332.85,333.9,332.2,332.75,3013
20110701|2011-06-17 09:30,17,332.7,333.65,332.65,333.4,2494
20110701|2011-06-17 10:00,17,333.3,334.15,332.75,334.1,2924
20110701|2011-06-17 10:30,17,334.15,334.15,332.9,333.35,1257
20110701|2011-06-17 11:00,17,333.35,333.5,332.7,333.15,124
20110701|2011-06-17 11:30,18,333.2,333.35,332.75,333,101
20110701|2011-06-17 12:00,18,332.85,333.1,332.65,333.1,98
20110701|2011-06-17 12:30,18,333.15,333.35,332.85,332.95,43
20110701|2011-06-17 13:00,18,332.85,333.7,332.85,333.7,79
20110701|2011-06-17 13:30,18,333.7,333.75,333.15,333.4,59
20110701|2011-06-17 14:00,18,333.35,333.45,332.15,332.65,142
20110701|2011-06-17 14:30,18,332.7,333.65,332.7,333.05,100
20110701|2011-06-17 15:00,18,333.15,333.15,333.15,333.15,2
20110701|2011-06-20 01:00,20,331.4,331.4,330.55,330.75,223
20110701|2011-06-20 01:30,20,330.8,330.8,329.75,330.5,172
20110701|2011-06-20 02:00,20,330.55,331.4,328.75,329.8,4520
20110701|2011-06-20 02:30,20,329.85,330.45,329.2,329.35,1559
20110701|2011-06-20 03:00,20,329.4,330.3,329.35,329.65,1766
20110701|2011-06-20 03:30,20,329.6,330.25,329.4,330,1872
20110701|2011-06-20 04:00,20,329.95,330.85,329.85,330.3,1453
20110701|2011-06-20 04:30,20,330.3,330.55,329.9,330.45,1043
20110701|2011-06-20 05:00,20,330.45,331.15,330.4,330.8,1111
20110701|2011-06-20 05:30,20,330.8,331,330.2,330.45,798
20110701|2011-06-20 06:00,20,330.4,330.4,330.05,330.2,453
20110701|2011-06-20 06:30,20,330.2,330.3,329.35,329.95,1246
20110701|2011-06-20 07:00,20,329.95,330.5,329.9,330.4,844
20110701|2011-06-20 07:30,20,330.4,330.8,330.3,330.5,870
20110701|2011-06-20 08:00,20,330.45,331.45,330.45,330.9,1443
20110701|2011-06-20 08:30,20,330.9,332.55,330.85,332.25,2947
20110701|2011-06-20 09:00,20,332.3,332.55,331.4,331.95,2452
20110701|2011-06-20 09:30,20,331.95,333,331.95,332.1,2285
20110701|2011-06-20 10:00,20,332.1,332.4,331.4,332.3,2025
20110701|2011-06-20 10:30,20,332.35,332.5,331.8,332.2,804
20110701|2011-06-20 11:00,20,332.2,332.45,331.95,332.45,137
20110701|2011-06-20 11:30,21,332.45,332.6,332.15,332.15,75
20110701|2011-06-20 12:00,21,332.05,332.4,331.9,332.35,74
20110701|2011-06-20 12:30,21,332.35,332.4,331.95,332,37
20110701|2011-06-20 13:00,21,332.05,332.4,332.05,332.15,21
20110701|2011-06-20 13:30,21,332.35,332.55,332.25,332.55,37
20110701|2011-06-20 14:00,21,332.5,332.5,331.85,331.95,63
20110701|2011-06-20 14:30,21,331.95,332.65,331.9,332.5,63
20110701|2011-06-21 01:00,21,332.8,334.25,332.8,333.75,240
20110701|2011-06-21 01:30,21,333.7,333.95,333.5,333.9,112
20110701|2011-06-21 02:00,21,333.9,334,333.35,333.65,2132
20110701|2011-06-21 02:30,21,333.6,334.45,333.55,333.95,1829
20110701|2011-06-21 03:00,21,333.95,334.6,333.9,334.25,1382
20110701|2011-06-21 03:30,21,334.3,334.55,334.05,334.25,783
20110701|2011-06-21 04:00,21,334.25,334.5,333.7,334,1993
20110701|2011-06-21 04:30,21,334,334.1,333.75,333.8,574
20110701|2011-06-21 05:00,21,333.8,334,333.5,333.95,869
20110701|2011-06-21 05:30,21,334,334.4,333.9,334.35,652
20110701|2011-06-21 06:00,21,334.35,334.5,334.15,334.4,799
20110701|2011-06-21 06:30,21,334.3,335.05,334.25,334.7,1165
20110701|2011-06-21 07:00,21,334.75,335.1,334.65,334.95,636
20110701|2011-06-21 07:30,21,334.9,335.1,334.5,334.7,846
20110701|2011-06-21 08:00,21,334.7,334.75,334.5,334.75,693
20110701|2011-06-21 08:30,21,334.75,335.1,334.4,335,1503
20110701|2011-06-21 09:00,21,335,336.1,335,335.9,3110
20110701|2011-06-21 09:30,21,335.85,336.45,335.75,336.4,1860
20110701|2011-06-21 10:00,21,336.4,336.5,335.9,336.25,2717
20110701|2011-06-21 10:30,21,336.25,336.55,336.1,336.2,853
20110701|2011-06-21 11:00,21,336.2,336.4,336.15,336.25,84
20110701|2011-06-21 11:30,22,336.3,336.4,336.05,336.3,33
20110701|2011-06-21 12:00,22,336.25,336.3,336,336.05,79
20110701|2011-06-21 12:30,22,336.05,336.2,336,336.15,37
20110701|2011-06-21 13:00,22,336.35,336.5,336.3,336.5,51
20110701|2011-06-21 13:30,22,336.5,337.25,336.45,336.95,105
20110701|2011-06-21 14:00,22,336.9,336.95,336.55,336.55,56
20110701|2011-06-21 14:30,22,336.5,337.1,336.3,337.1,68
20110701|2011-06-22 01:00,22,335.95,336.65,335.7,336.6,104
20110701|2011-06-22 01:30,22,336.6,336.85,335.6,335.6,324
20110701|2011-06-22 02:00,22,335.6,336,334.7,334.9,3218
20110701|2011-06-22 02:30,22,334.95,335.1,333.8,334.25,2258
20110701|2011-06-22 03:00,22,334.25,335,334,334.75,1439
20110701|2011-06-22 03:30,22,334.7,334.9,333.9,334.45,1457
20110701|2011-06-22 04:00,22,334.45,334.45,333.75,334.15,825
20110701|2011-06-22 04:30,22,334.15,334.35,332.9,333.05,1552
20110701|2011-06-22 05:00,22,333.05,333.1,332.65,332.95,1289
20110701|2011-06-22 05:30,22,332.95,333.55,332.95,333.2,1239
20110701|2011-06-22 06:00,22,333.15,333.9,333.15,333.7,1038
20110701|2011-06-22 06:30,22,333.7,334.15,333.35,334.1,833
20110701|2011-06-22 07:00,22,334.1,334.3,333.5,333.75,1240
20110701|2011-06-22 07:30,22,333.7,334.05,332.9,333.15,1539
20110701|2011-06-22 08:00,22,333.2,333.6,333.15,333.55,969
20110701|2011-06-22 08:30,22,333.6,334.85,333.35,334.85,2747
20110701|2011-06-22 09:00,22,334.8,335.15,334.1,334.3,2533
20110701|2011-06-22 09:30,22,334.3,335,334,334.8,1991
20110701|2011-06-22 10:00,22,334.85,334.85,334.25,334.65,2158
20110701|2011-06-22 10:30,22,334.7,334.8,333.85,334.35,888
20110701|2011-06-22 11:00,22,334.3,334.45,334.1,334.45,73
20110701|2011-06-22 11:30,23,334.3,334.75,333.9,334.75,42
20110701|2011-06-22 12:00,23,334.6,334.75,334.55,334.75,27
20110701|2011-06-22 12:30,23,334.75,334.75,334.5,334.65,30
20110701|2011-06-22 13:00,23,334.6,334.75,334.3,334.4,35
20110701|2011-06-22 13:30,23,334.3,334.4,333.8,333.9,58
20110701|2011-06-22 14:00,23,333.9,334.4,333.85,334.1,48
20110701|2011-06-22 14:30,23,333.9,333.9,333.05,333.1,98
20110701|2011-06-23 01:00,23,331.7,332.75,331.2,332.75,313
20110701|2011-06-23 01:30,23,332.75,332.8,332.45,332.75,93
20110701|2011-06-23 02:00,23,332.75,333.05,331.15,331.55,4637
20110701|2011-06-23 02:30,23,331.55,332.3,331.5,331.9,1831
20110701|2011-06-23 03:00,23,331.85,331.9,331.3,331.85,1589
20110701|2011-06-23 03:30,23,331.85,331.9,330.8,330.95,1307
20110701|2011-06-23 04:00,23,330.95,331.35,330.3,330.35,1742
20110701|2011-06-23 04:30,23,330.35,330.95,330.2,330.75,1504
20110701|2011-06-23 05:00,23,330.75,330.85,330.4,330.5,417
20110701|2011-06-23 05:30,23,330.45,330.55,329.85,330.15,1249
20110701|2011-06-23 06:00,23,330.1,330.45,329.65,330,1627
20110701|2011-06-23 06:30,23,329.95,330.3,329.65,329.75,1229
20110701|2011-06-23 07:00,23,329.75,329.8,329.05,329.3,2274
20110701|2011-06-23 07:30,23,329.25,329.25,328.05,328.45,4081
20110701|2011-06-23 08:00,23,328.4,329.1,328.15,328.85,2318
20110701|2011-06-23 08:30,23,328.9,328.9,327.05,327.6,4347
20110701|2011-06-23 09:00,23,327.6,328.9,327.45,328.45,3018
20110701|2011-06-23 09:30,23,328.4,328.55,327.6,328.55,2458
20110701|2011-06-23 10:00,23,328.5,329.05,328.05,329,3884
20110701|2011-06-23 10:30,23,329,329.3,328.8,329.1,1391
20110701|2011-06-23 11:00,23,329.15,329.5,328.7,328.85,157
20110701|2011-06-23 11:30,24,328.85,329.65,328.75,329.55,98
20110701|2011-06-23 12:00,24,329.65,330.15,329.45,329.95,177
20110701|2011-06-23 12:30,24,330,330.3,329.4,329.6,81
20110701|2011-06-23 13:00,24,329.5,329.55,328.8,329.15,121
20110701|2011-06-23 13:30,24,329.2,330.65,328.55,330.65,139
20110701|2011-06-23 14:00,24,330.7,331.3,329.75,330.4,300
20110701|2011-06-23 14:30,24,330.4,331.5,329.95,331.4,202
20110701|2011-06-24 01:00,24,332.65,333.45,331.95,332.45,454
20110701|2011-06-24 01:30,24,332.45,332.5,331.65,332.05,202
20110701|2011-06-24 02:00,24,332.15,332.75,331.65,331.75,3823
20110701|2011-06-24 02:30,24,331.75,331.8,331.1,331.4,1609
20110701|2011-06-24 03:00,24,331.35,332.65,331.35,332.35,2677
20110701|2011-06-24 03:30,24,332.4,333,331.8,333,1544
20110701|2011-06-24 04:00,24,333,333.25,332.6,332.85,1351
20110701|2011-06-24 04:30,24,332.85,332.85,331.5,331.55,1512
20110701|2011-06-24 05:00,24,331.55,331.6,329.25,331.25,5725
20110701|2011-06-24 05:30,24,331.2,331.35,329.5,330.1,2900
20110701|2011-06-24 06:00,24,330.1,331.2,329.95,330.15,1769
20110701|2011-06-24 06:30,24,330.2,330.35,329.65,329.65,1250
20110701|2011-06-24 07:00,24,329.65,330.3,329.1,329.95,2283
20110701|2011-06-24 07:30,24,330.15,331.15,329.8,330.95,2823
20110701|2011-06-24 08:00,24,330.9,331.55,330.5,330.65,1980
20110701|2011-06-24 08:30,24,330.65,330.9,329.5,330.1,2868
20110701|2011-06-24 09:00,24,330.1,330.25,328.65,329.25,3367
20110701|2011-06-24 09:30,24,329.25,330.1,328.4,329.1,3173
20110701|2011-06-24 10:00,24,329.15,329.8,328.55,329.25,4096
20110701|2011-06-24 10:30,24,329.25,329.6,328.9,329.45,748
20110701|2011-06-24 11:00,24,329.3,329.55,328.9,329,105
20110701|2011-06-24 11:30,25,328.9,329.35,328.6,328.7,105
20110701|2011-06-24 12:00,25,328.75,328.9,328.3,328.9,93
20110701|2011-06-24 12:30,25,328.9,329.35,328.6,329.15,71
20110701|2011-06-24 13:00,25,328.95,329.15,328.5,328.95,35
20110701|2011-06-24 13:30,25,329,329.25,328.65,329,55
20110701|2011-06-24 14:00,25,329,329,328.55,328.65,40
20110701|2011-06-24 14:30,25,328.8,329.05,328.4,328.9,88
20110701|2011-06-27 01:00,27,328.1,328.55,327.65,327.8,207
20110701|2011-06-27 01:30,27,327.9,328.4,327.85,328,138
20110701|2011-06-27 02:00,27,327.85,329.6,327.65,329.45,3467
20110701|2011-06-27 02:30,27,329.45,329.45,327.1,327.4,2271
20110701|2011-06-27 03:00,27,327.4,328.55,327.25,328.4,1534
20110701|2011-06-27 03:30,27,328.4,328.75,327.5,328.6,1894
20110701|2011-06-27 04:00,27,328.65,329.2,328.6,328.65,1570
20110701|2011-06-27 04:30,27,328.6,328.7,327.55,327.95,1445
20110701|2011-06-27 05:00,27,328,328.75,327.85,328.65,907
20110701|2011-06-27 05:30,27,328.65,328.8,328.05,328.1,850
20110701|2011-06-27 06:00,27,328.15,328.35,327.8,327.95,614
20110701|2011-06-27 06:30,27,328,328.5,327.9,327.9,411
20110701|2011-06-27 07:00,27,327.95,328.3,327.9,328.2,504
20110701|2011-06-27 07:30,27,328.2,328.25,327.8,327.85,811
20110701|2011-06-27 08:00,27,327.9,328.05,327.45,327.9,1423
20110701|2011-06-27 08:30,27,328,328.9,327.6,328.45,2062
20110701|2011-06-27 09:00,27,328.45,329.15,328.25,329.05,1562
20110701|2011-06-27 09:30,27,329.1,329.3,328.7,329.2,2147
20110701|2011-06-27 10:00,27,329.2,329.3,328.6,328.85,2481
20110701|2011-06-27 10:30,27,328.85,329.55,328.65,329.35,678
20110701|2011-06-27 11:00,27,329.4,329.5,328.95,329.15,82
20110701|2011-06-27 11:30,28,329.05,329.2,329,329.1,56
20110701|2011-06-27 12:00,28,329.05,329.55,328.95,328.95,75
20110701|2011-06-27 12:30,28,329,329.5,328.8,329.4,62
20110701|2011-06-27 13:00,28,329.6,330.25,329.45,330.1,171
20110701|2011-06-27 13:30,28,330,330.45,330,330,55
20110701|2011-06-27 14:00,28,330.1,330.25,330,330.05,17
20110701|2011-06-27 14:30,28,330.05,330.05,329.5,329.65,78
20110701|2011-06-28 01:00,28,329.5,330.3,329.45,330.1,137
20110701|2011-06-28 01:30,28,330.1,330.1,329.6,329.65,126
20110701|2011-06-28 02:00,28,329.65,329.85,328.7,329.6,3150
20110701|2011-06-28 02:30,28,329.55,330.75,329.5,329.95,2822
20110701|2011-06-28 03:00,28,329.95,330.25,329.4,330,1850
20110701|2011-06-28 03:30,28,329.95,330.4,328.9,329.3,3324
20110701|2011-06-28 04:00,28,329.25,329.3,327.8,328.15,2919
20110701|2011-06-28 04:30,28,328.15,328.65,328,328.25,1214
20110701|2011-06-28 05:00,28,328.25,328.8,327.9,328.65,1119
20110701|2011-06-28 05:30,28,328.65,328.95,328.45,328.65,976
20110701|2011-06-28 06:00,28,328.65,328.9,328.1,328.4,755
20110701|2011-06-28 06:30,28,328.4,329.1,328.2,328.65,1853
20110701|2011-06-28 07:00,28,328.65,329.6,328.55,329.5,1068
20110701|2011-06-28 07:30,28,329.5,330.5,329.45,330.05,2604
20110701|2011-06-28 08:00,28,330.05,330.4,329.6,329.65,1097
20110701|2011-06-28 08:30,28,329.65,330.15,329.25,329.8,2323
20110701|2011-06-28 09:00,28,329.8,331.5,329.8,330.9,3981
20110701|2011-06-28 09:30,28,330.95,331.45,330.55,330.55,2113
20110701|2011-06-28 10:00,28,330.55,330.55,330.05,330.15,2130
20110701|2011-06-28 10:30,28,330.15,330.3,329.7,330.15,762
20110701|2011-06-28 11:00,28,330.2,330.5,330.2,330.4,96
20110701|2011-06-28 11:30,29,330.4,330.7,330.3,330.7,92
20110701|2011-06-28 12:00,29,330.7,330.95,330.6,330.85,73
20110701|2011-06-28 12:30,29,330.9,330.95,330.7,330.9,142
20110701|2011-06-28 13:00,29,330.85,331,330.75,331,28
20110701|2011-06-28 13:30,29,331.05,331.5,331.05,331.25,77
20110701|2011-06-28 14:00,29,331.2,331.25,330.9,330.9,37
20110701|2011-06-28 14:30,29,331.05,331.4,330.65,331.4,67
20110701|2011-06-29 01:00,29,331.4,331.95,330.8,331.55,216
20110701|2011-06-29 01:30,29,331.6,331.7,331.3,331.7,110
20110701|2011-06-29 02:00,29,331.65,332.95,331.6,332.35,3569
20110701|2011-06-29 02:30,29,332.4,332.85,332.3,332.75,1551
20110701|2011-06-29 03:00,29,332.8,333.5,332.45,333.15,2749
20110701|2011-06-29 03:30,29,333.15,333.4,332.55,332.75,1529
20110701|2011-06-29 04:00,29,332.75,333.25,332.7,333.15,1007
20110701|2011-06-29 04:30,29,333.1,333.9,332.95,333.65,1815
20110701|2011-06-29 05:00,29,333.6,333.85,333.35,333.5,1144
20110701|2011-06-29 05:30,29,333.45,335.45,333.45,334.7,4210
20110701|2011-06-29 06:00,29,334.75,335.15,334.4,334.7,1967
20110701|2011-06-29 06:30,29,334.7,334.8,333.6,333.75,1595
20110701|2011-06-29 07:00,29,333.75,334.85,333.7,334.85,1131
20110701|2011-06-29 07:30,29,334.9,335.6,333.4,335.25,3477
20110701|2011-06-29 08:00,29,335.2,336,334.15,334.55,5099
20110701|2011-06-29 08:30,29,334.5,334.85,334.05,334.55,2496
20110701|2011-06-29 09:00,29,334.55,334.85,333.6,334.55,2511
20110701|2011-06-29 09:30,29,334.55,335.55,334.4,335.45,2687
20110701|2011-06-29 10:00,29,335.45,336.05,335.35,335.7,3210
20110701|2011-06-29 10:30,29,335.7,335.85,335.25,335.7,944
20110701|2011-06-29 11:00,29,335.7,336.05,335.6,335.6,162
20110701|2011-06-29 11:30,30,335.8,335.8,335.6,335.7,19
20110701|2011-06-29 12:00,30,335.65,336.15,335.65,335.9,54
20110701|2011-06-29 12:30,30,335.9,336.15,335.6,335.6,30
20110701|2011-06-29 13:00,30,335.55,335.65,335,335.05,59
20110701|2011-06-29 13:30,30,335.3,335.45,334.8,335.45,37
20110701|2011-06-29 14:00,30,335.5,336,335.15,335.85,58
20110701|2011-06-29 14:30,30,335.75,336.1,335.5,335.75,103
20110701|2011-06-30 01:00,30,336.55,337.25,336.4,336.45,140
20110701|2011-06-30 01:30,30,336.45,336.65,336.25,336.4,149
20110701|2011-06-30 02:00,30,336.5,336.8,336.15,336.5,3802
20110701|2011-06-30 02:30,30,336.5,336.5,335.55,335.65,2119
20110701|2011-06-30 03:00,30,335.7,336.25,335.7,336,1101
20110701|2011-06-30 03:30,30,336,336.65,335.85,336.45,1294
20110701|2011-06-30 04:00,30,336.45,336.6,336,336.3,886
20110701|2011-06-30 04:30,30,336.25,336.6,336,336.3,923
20110701|2011-06-30 05:00,30,336.4,336.5,336.2,336.2,651
20110701|2011-06-30 05:30,30,336.25,336.4,336.05,336.1,723
20110701|2011-06-30 06:00,30,336.1,336.35,335.85,336.25,599
20110701|2011-06-30 06:30,30,336.25,336.45,335.95,336.35,770
20110701|2011-06-30 07:00,30,336.3,336.7,336.25,336.6,787
20110701|2011-06-30 07:30,30,336.65,336.95,336.35,336.85,1176
20110701|2011-06-30 08:00,30,336.8,337,336.55,336.75,1092
20110701|2011-06-30 08:30,30,336.75,338.1,336.45,337.8,3780
20110701|2011-06-30 09:00,30,337.85,338.85,337.8,338.5,3305
20110701|2011-06-30 09:30,30,338.55,338.85,338.2,338.85,1776
20110701|2011-06-30 10:00,30,338.8,339.75,338.8,339.65,3730
20110701|2011-06-30 10:30,30,339.55,340.05,339.45,340,1790
20110701|2011-06-30 11:00,1,340,340.25,339.85,339.95,238
20110701|2011-06-30 11:30,1,339.9,339.95,339.55,339.8,117
20110701|2011-06-30 12:00,1,339.8,339.9,339.55,339.7,84
20110701|2011-06-30 12:30,1,339.8,339.9,339.6,339.85,46
20110701|2011-06-30 13:00,1,339.9,339.9,339.75,339.8,10
20110701|2011-06-30 13:30,1,339.95,340.05,339.8,339.9,19
20110701|2011-06-30 14:00,1,339.8,340,339.65,339.95,50
20110701|2011-06-30 14:30,1,340.05,340.55,340,340.4,142
20110701|2011-07-01 01:00,1,340.8,340.8,339.75,339.95,210
20110701|2011-07-01 01:30,1,340,340.2,339.8,340.2,191
20110701|2011-07-01 02:00,1,340.05,340.65,338.7,339.2,3742
20110701|2011-07-01 02:30,1,339.25,339.35,338.55,338.75,2029
20110701|2011-07-01 03:00,1,338.75,339.7,338.75,339.35,1544
20110701|2011-07-01 03:30,1,339.35,340.15,339.05,340,1561
20110701|2011-07-01 04:00,1,340,340.3,339.55,340.15,1160
20110701|2011-07-01 04:30,1,340.1,340.25,339.65,340.05,878
20110701|2011-07-01 05:00,1,340.1,340.55,340,340.45,1160
20110701|2011-07-01 05:30,1,340.5,340.75,340.2,340.35,1079
20110701|2011-07-01 06:00,1,340.3,340.55,340.1,340.3,777
20110701|2011-07-01 06:30,1,340.3,340.45,339.8,340,692
20110701|2011-07-01 07:00,1,340,340.4,339.85,340.3,868
20110701|2011-07-01 07:30,1,340.3,340.45,340.05,340.25,755
20110701|2011-07-01 08:00,1,340.25,340.45,340.05,340.35,881
20110701|2011-07-01 08:30,1,340.4,340.5,339.9,340.3,3204
20110701|2011-07-01 09:00,1,340.3,342.85,340.3,342.75,7243
20110701|2011-07-01 09:30,1,342.8,343.55,342.15,342.4,4012
20110701|2011-07-01 10:00,1,342.45,342.95,342.15,342.9,2964
20110701|2011-07-01 10:30,1,342.95,343.35,342.55,342.6,1354
20110701|2011-07-01 11:00,1,342.6,342.8,342.4,342.6,141
20110701|2011-07-01 11:30,2,342.65,342.7,342.4,342.7,56
20110701|2011-07-01 12:00,2,342.7,342.95,342.65,342.95,56
20110701|2011-07-01 12:30,2,342.95,343.2,342.95,343.1,62
20110701|2011-07-01 13:00,2,342.95,343.25,342.95,343.25,36
20110701|2011-07-01 13:30,2,343.25,343.7,343.2,343.6,82
20110701|2011-07-01 14:00,2,343.7,343.8,343.4,343.5,109
20110701|2011-07-01 14:30,2,343.5,343.9,343.45,343.5,82
20110701|2011-07-04 01:00,4,342.85,342.9,342.4,342.8,219
20110701|2011-07-04 01:30,4,342.8,343.4,342.75,342.9,192
20110701|2011-07-04 02:00,4,342.9,343.15,342.4,342.5,2092
20110701|2011-07-04 02:30,4,342.5,342.7,342.3,342.35,1348
20110701|2011-07-04 03:00,4,342.3,342.65,342.05,342.6,1738
20110701|2011-07-04 03:30,4,342.6,343.05,342.2,342.85,1392
20110701|2011-07-04 04:00,4,342.8,343.3,342.8,342.95,1205
20110701|2011-07-04 04:30,4,342.9,342.95,342.55,342.75,1056
20110701|2011-07-04 05:00,4,342.75,343,342.65,342.95,776
20110701|2011-07-04 05:30,4,342.95,343,342.75,342.9,565
20110701|2011-07-04 06:00,4,342.9,342.95,342.7,342.85,459
20110701|2011-07-04 06:30,4,342.85,343.05,342.6,342.65,550
20110701|2011-07-04 07:00,4,342.65,342.9,342.55,342.75,393
20110701|2011-07-04 07:30,4,342.7,343,342.65,342.95,423
20110701|2011-07-04 08:00,4,342.95,343.25,342.95,343.2,589
20110701|2011-07-04 08:30,4,343.2,343.8,343.2,343.6,968
20110701|2011-07-04 09:00,4,343.6,343.85,343.6,343.6,487
20110701|2011-07-04 09:30,4,343.65,344.05,343.6,343.8,589
20110701|2011-07-04 10:00,4,343.8,343.85,343.55,343.75,947
20110701|2011-07-04 10:30,4,343.75,344,343.4,343.55,281
20110701|2011-07-04 11:00,4,343.5,343.55,343.4,343.4,31
20110701|2011-07-04 11:30,5,343.4,343.65,343.25,343.25,27
20110701|2011-07-05 01:00,5,343.5,343.5,342.65,342.95,151
20110701|2011-07-05 01:30,5,342.95,343,342.7,342.9,116
20110701|2011-07-05 02:00,5,342.9,343.7,342.8,343.7,1377
20110701|2011-07-05 02:30,5,343.7,344.05,343.4,343.65,1475
20110701|2011-07-05 03:00,5,343.65,344,343.25,343.55,1153
20110701|2011-07-05 03:30,5,343.55,343.85,343.5,343.65,612
20110701|2011-07-05 04:00,5,343.7,343.95,343.35,343.9,842
20110701|2011-07-05 04:30,5,343.85,344.6,343.85,344.45,1330
20110701|2011-07-05 05:00,5,344.45,344.8,344.4,344.5,1040
20110701|2011-07-05 05:30,5,344.5,344.65,344.2,344.3,616
20110701|2011-07-05 06:00,5,344.4,344.45,344,344.1,564
20110701|2011-07-05 06:30,5,344.1,344.4,343.85,343.85,565
20110701|2011-07-05 07:00,5,343.95,344,343.7,343.85,427
20110701|2011-07-05 07:30,5,343.85,343.95,343.6,343.95,763
20110701|2011-07-05 08:00,5,343.9,344.2,343.9,344.1,576
20110701|2011-07-05 08:30,5,344.1,344.3,343.65,344.3,1531
20110701|2011-07-05 09:00,5,344.25,344.6,343.3,343.5,2150
20110701|2011-07-05 09:30,5,343.5,343.75,343.25,343.4,1443
20110701|2011-07-05 10:00,5,343.4,343.55,342.75,343.15,2531
20110701|2011-07-05 10:30,5,343.1,343.55,342.95,343.35,1001
20110701|2011-07-05 11:00,5,343.4,343.55,343.2,343.45,82
20110701|2011-07-05 11:30,6,343.55,343.8,343.55,343.65,83
20110701|2011-07-05 12:00,6,343.7,343.9,343.7,343.7,87
20110701|2011-07-05 12:30,6,343.8,344.15,343.65,344.15,106
20110701|2011-07-05 13:00,6,344.1,344.1,342.85,343.05,193
20110701|2011-07-05 13:30,6,343,343.25,342.8,343.25,93
20110701|2011-07-05 14:00,6,343.2,343.5,343.1,343.4,61
20110701|2011-07-05 14:30,6,343.3,343.35,342.75,342.85,67
20110701|2011-07-06 01:00,6,344.55,344.55,343.75,343.85,199
20110701|2011-07-06 01:30,6,343.8,343.8,343,343.05,231
20110701|2011-07-06 02:00,6,343.05,343.35,341.55,342.1,3580
20110701|2011-07-06 02:30,6,342.05,342.3,341.35,341.75,2270
20110701|2011-07-06 03:00,6,341.75,341.95,340.85,341.65,2250
20110701|2011-07-06 03:30,6,341.6,341.8,341.2,341.45,1139
20110701|2011-07-06 04:00,6,341.4,341.55,340.85,341.55,1151
20110701|2011-07-06 04:30,6,341.5,342.65,341.15,342.4,1672
20110701|2011-07-06 05:00,6,342.4,342.6,341.85,342.1,1344
20110701|2011-07-06 05:30,6,342,342.05,341.15,341.45,1779
20110701|2011-07-06 06:00,6,341.45,341.65,340.9,341.55,1544
20110701|2011-07-06 06:30,6,341.55,341.9,341.2,341.5,1461
20110701|2011-07-06 07:00,6,341.45,341.65,341.25,341.45,669
20110701|2011-07-06 07:30,6,341.4,341.8,341.2,341.65,818
20110701|2011-07-06 08:00,6,341.65,341.75,341.4,341.4,641
20110701|2011-07-06 08:30,6,341.4,342.05,341.4,341.45,1874
20110701|2011-07-06 09:00,6,341.55,341.85,340.5,341.15,2949
20110701|2011-07-06 09:30,6,341.15,341.75,340.95,341.45,1717
20110701|2011-07-06 10:00,6,341.5,341.8,341.2,341.8,2433
20110701|2011-07-06 10:30,6,341.85,342.4,341.7,342.15,1433
20110701|2011-07-06 11:00,6,342.2,342.25,342.1,342.15,26
20110701|2011-07-06 11:30,7,342.05,342.5,342.05,342.5,71
20110701|2011-07-06 12:00,7,342.5,342.5,342.05,342.05,45
20110701|2011-07-06 12:30,7,342.05,342.2,341.8,342.1,45
20110701|2011-07-06 13:00,7,342.05,342.05,341.65,341.7,29
20110701|2011-07-06 13:30,7,341.8,342.2,341.8,342,61
20110701|2011-07-06 14:00,7,341.9,342.1,341.7,341.9,39
20110701|2011-07-06 14:30,7,341.9,342.15,341.8,342.1,43
20110701|2011-07-07 01:00,7,343.5,343.8,343.35,343.45,248
20110701|2011-07-07 01:30,7,343.5,343.5,343,343,94
20110701|2011-07-07 02:00,7,343.05,343.25,342.35,342.5,2040
20110701|2011-07-07 02:30,7,342.5,342.9,342.1,342.75,1113
20110701|2011-07-07 03:00,7,342.75,343.05,342.55,342.8,866
20110701|2011-07-07 03:30,7,342.8,343.3,342.75,343.15,1095
20110701|2011-07-07 04:00,7,343.1,343.95,343.05,343.5,1571
20110701|2011-07-07 04:30,7,343.45,343.6,343.3,343.45,627
20110701|2011-07-07 05:00,7,343.45,343.7,343.3,343.45,581
20110701|2011-07-07 05:30,7,343.45,343.65,343.3,343.4,496
20110701|2011-07-07 06:00,7,343.4,343.65,343.25,343.5,696
20110701|2011-07-07 06:30,7,343.45,343.95,343.45,343.6,756
20110701|2011-07-07 07:00,7,343.55,345.5,343.45,344.95,3886
20110701|2011-07-07 07:30,7,345.1,347.25,344.95,346.6,4399
20110701|2011-07-07 08:00,7,346.55,346.8,346.15,346.35,2404
20110701|2011-07-07 08:30,7,346.35,346.55,346.1,346.35,2272
20110701|2011-07-07 09:00,7,346.35,346.6,345.65,346.05,2479
20110701|2011-07-07 09:30,7,346.1,346.15,345.2,345.6,2266
20110701|2011-07-07 10:00,7,345.6,345.8,345.15,345.3,2803
20110701|2011-07-07 10:30,7,345.3,345.5,344.95,345.15,1154
20110701|2011-07-07 11:00,7,345.2,345.7,344.9,345.5,228
20110701|2011-07-07 11:30,8,345.6,345.65,345.3,345.55,38
20110701|2011-07-07 12:00,8,345.7,345.9,345.7,345.75,34
20110701|2011-07-07 12:30,8,345.75,345.9,345.7,345.9,23
20110701|2011-07-07 13:00,8,345.9,346.25,345.9,346.25,48
20110701|2011-07-07 13:30,8,346.35,346.35,346.15,346.2,23
20110701|2011-07-07 14:00,8,346.15,346.25,346,346,15
20110701|2011-07-07 14:30,8,345.95,346.05,345.5,345.5,73
20110701|2011-07-08 01:00,8,346.05,346.2,345.85,346.05,136
20110701|2011-07-08 01:30,8,346.05,346.55,346.05,346.35,219
20110701|2011-07-08 02:00,8,346.4,346.5,345.6,345.7,2787
20110701|2011-07-08 02:30,8,345.7,346.25,345.4,345.95,1486
20110701|2011-07-08 03:00,8,346,346.35,345.8,346,1054
20110701|2011-07-08 03:30,8,346,346.25,345.8,346.1,839
20110701|2011-07-08 04:00,8,346.15,346.15,345.2,345.25,2354
20110701|2011-07-08 04:30,8,345.25,345.45,344.6,345.4,2332
20110701|2011-07-08 05:00,8,345.4,345.7,344.85,345.55,1666
20110701|2011-07-08 05:30,8,345.55,346.2,345.5,346.1,499
20110701|2011-07-08 06:00,8,346.1,346.4,345.95,346,938
20110701|2011-07-08 06:30,8,346.05,346.3,345.9,346.25,633
20110701|2011-07-08 07:00,8,346.2,347,345.55,345.55,1732
20110701|2011-07-08 07:30,8,345.5,345.7,342.75,342.95,7502
20110701|2011-07-08 08:00,8,342.95,343.15,342.45,343,3603
20110701|2011-07-08 08:30,8,343.1,343.85,343,343.3,2327
20110701|2011-07-08 09:00,8,343.3,343.8,341.35,342.65,3456
20110701|2011-07-08 09:30,8,342.6,343.35,342.3,342.85,2257
20110701|2011-07-08 10:00,8,342.8,342.95,342.15,342.8,2995
20110701|2011-07-08 10:30,8,342.8,343.1,342.45,342.75,1306
20110701|2011-07-08 11:00,8,342.75,342.85,342.3,342.45,73
20110701|2011-07-08 11:30,9,342.5,342.85,342.5,342.85,62
20110701|2011-07-08 12:00,9,342.65,342.95,342.4,342.95,66
20110701|2011-07-08 12:30,9,343,343.4,343,343.15,57
20110701|2011-07-08 13:00,9,343.2,343.2,342.75,342.75,5
20110701|2011-07-08 13:30,9,343.05,343.05,342.8,343,16
20110701|2011-07-08 14:00,9,343,343.3,342.85,342.85,17
20110701|2011-07-08 14:30,9,343.05,343.45,343.05,343.45,97
20110701|2011-07-11 01:00,11,341.85,342,341.45,341.6,169
20110701|2011-07-11 01:30,11,341.6,341.7,340.5,340.6,443
20110701|2011-07-11 02:00,11,340.55,341.05,339.85,340.55,4502
20110701|2011-07-11 02:30,11,340.55,340.85,339.9,340.2,2129
20110701|2011-07-11 03:00,11,340.2,340.6,339.8,339.9,1264
20110701|2011-07-11 03:30,11,339.9,340.25,339.55,339.85,1452
20110701|2011-07-11 04:00,11,339.85,339.9,338.7,338.9,2803
20110701|2011-07-11 04:30,11,338.9,339.25,338.8,339.15,1168
20110701|2011-07-11 05:00,11,339.2,339.6,338.9,339.4,6570
20110701|2011-07-11 05:30,11,339.4,339.55,338.7,338.7,839
20110701|2011-07-11 06:00,11,338.7,338.75,338.05,338.45,2225
20110701|2011-07-11 06:30,11,338.45,338.65,336.9,337.15,2404
20110701|2011-07-11 07:00,11,337.15,337.35,336.05,336.2,3247
20110701|2011-07-11 07:30,11,336.25,336.85,336.2,336.45,1950
20110701|2011-07-11 08:00,11,336.45,336.6,335.6,335.95,2722
20110701|2011-07-11 08:30,11,335.95,336.8,335.85,336.55,2951
20110701|2011-07-11 09:00,11,336.55,336.7,335.15,335.4,4124
20110701|2011-07-11 09:30,11,335.35,336.05,335,335.05,4205
20110701|2011-07-11 10:00,11,335,336.25,334.75,336.15,5229
20110701|2011-07-11 10:30,11,336.15,336.45,336,336.25,1791
20110701|2011-07-11 11:00,11,336.2,336.25,335.85,336.1,152
20110701|2011-07-11 11:30,12,336.15,336.15,335.3,335.4,147
20110701|2011-07-11 12:00,12,335.4,335.45,335,335.25,122
20110701|2011-07-11 12:30,12,335.3,335.65,335.05,335.65,56
20110701|2011-07-11 13:00,12,335.55,335.85,335.15,335.15,70
20110701|2011-07-11 13:30,12,335.1,335.45,334.85,335.1,96
20110701|2011-07-11 14:00,12,335.15,335.35,334.9,335.2,46
20110701|2011-07-11 14:30,12,335.3,335.45,334.55,335.1,140
20110701|2011-07-12 01:00,12,333.45,333.75,332.1,332.2,1070
20110701|2011-07-12 01:30,12,332.15,332.55,331.75,331.85,384
20110701|2011-07-12 02:00,12,332,332.15,328.7,330.8,10015
20110701|2011-07-12 02:30,12,330.75,330.95,326.55,328.1,6908
20110701|2011-07-12 03:00,12,328.05,329.65,327.15,329.05,8434
20110701|2011-07-12 03:30,12,329.05,330.7,328.5,329.65,4683
20110701|2011-07-12 04:00,12,329.6,331,329.1,330.35,3021
20110701|2011-07-12 04:30,12,330.4,331.55,329.45,329.5,3712
20110701|2011-07-12 05:00,12,329.55,330.55,329.5,329.7,3273
20110701|2011-07-12 05:30,12,329.75,330.05,328.75,329.3,1992
20110701|2011-07-12 06:00,12,329.25,329.75,328.5,329.65,2747
20110701|2011-07-12 06:30,12,329.6,332,329.3,331.6,3452
20110701|2011-07-12 07:00,12,331.6,332.2,331.15,331.8,2957
20110701|2011-07-12 07:30,12,331.8,332.85,331.45,332.15,4376
20110701|2011-07-12 08:00,12,332.15,332.15,330.95,331.5,3358
20110701|2011-07-12 08:30,12,331.55,332.75,331.5,332.75,4712
20110701|2011-07-12 09:00,12,332.7,333.15,331.85,332.35,2639
20110701|2011-07-12 09:30,12,332.35,332.4,331.6,332.15,2940
20110701|2011-07-12 10:00,12,332.1,332.5,331.75,332.1,4301
20110701|2011-07-12 10:30,12,332.1,332.65,331.75,332.4,1462
20110701|2011-07-12 11:00,12,332.4,332.55,331.9,331.9,151
20110701|2011-07-12 11:30,13,332,332.1,331.65,331.95,114
20110701|2011-07-12 12:00,13,331.9,332.25,331.65,331.65,129
20110701|2011-07-12 12:30,13,331.6,331.65,331.25,331.4,77
20110701|2011-07-12 13:00,13,331.5,333,331.35,332.4,223
20110701|2011-07-12 13:30,13,332.4,332.45,331.8,331.9,88
20110701|2011-07-12 14:00,13,331.9,332,331.25,331.4,111
20110701|2011-07-12 14:30,13,331.4,331.5,330.6,330.65,127
20110701|2011-07-13 01:00,13,331.5,331.6,330.25,330.6,1952
20110701|2011-07-13 01:30,13,330.65,330.8,329.4,330,589
20110701|2011-07-13 02:00,13,330.15,332.35,329.65,331.95,5880
20110701|2011-07-13 02:30,13,331.9,332.05,330.75,331.05,3778
20110701|2011-07-13 03:00,13,331.05,331.45,330.5,331.1,2340
20110701|2011-07-13 03:30,13,331.05,331.15,329.85,330.8,2212
20110701|2011-07-13 04:00,13,330.7,331.95,330.55,331.7,2246
20110701|2011-07-13 04:30,13,331.65,332.2,331.35,331.75,2039
20110701|2011-07-13 05:00,13,331.75,332.05,330.95,331.1,1583
20110701|2011-07-13 05:30,13,331.1,331.3,329.9,330.55,2143
20110701|2011-07-13 06:00,13,330.55,330.9,330,330.85,1508
20110701|2011-07-13 06:30,13,330.85,330.95,330.45,330.6,1340
20110701|2011-07-13 07:00,13,330.55,330.85,330.05,330.5,3452
20110701|2011-07-13 07:30,13,330.5,330.7,329.7,330.05,1931
20110701|2011-07-13 08:00,13,330.05,330.5,329.75,330.3,1825
20110701|2011-07-13 08:30,13,330.3,331.1,329.9,330.05,3065
20110701|2011-07-13 09:00,13,330.05,332.7,330.05,332.1,5059
20110701|2011-07-13 09:30,13,332.05,333.1,332.05,332.9,3751
20110701|2011-07-13 10:00,13,332.85,333.45,332.65,333.15,3355
20110701|2011-07-13 10:30,13,333.1,333.2,332.5,332.6,1199
20110701|2011-07-13 11:00,13,332.6,333.2,332.4,333.15,182
20110701|2011-07-13 11:30,14,333.15,333.2,332.85,333.05,116
20110701|2011-07-13 12:00,14,333.1,333.1,332.6,332.75,43
20110701|2011-07-13 12:30,14,332.95,333.2,332.5,332.5,70
20110701|2011-07-13 13:00,14,332.55,332.7,331.95,332.05,98
20110701|2011-07-13 13:30,14,332.05,332.4,331.9,332.15,41
20110701|2011-07-13 14:00,14,332.4,332.5,331.1,331.45,111
20110701|2011-07-13 14:30,14,331.35,331.35,330.5,330.9,188
20110701|2011-07-14 01:00,14,329.95,330.6,329.85,330.25,782
20110701|2011-07-14 01:30,14,330.3,330.5,329.9,329.95,254
20110701|2011-07-14 02:00,14,329.95,331.65,329.75,331.6,4441
20110701|2011-07-14 02:30,14,331.6,332.2,331.45,331.5,2558
20110701|2011-07-14 03:00,14,331.45,331.65,331,331.6,1778
20110701|2011-07-14 03:30,14,331.65,332.35,331.5,331.75,3054
20110701|2011-07-14 04:00,14,331.75,332.3,331.5,331.55,8584
20110701|2011-07-14 04:30,14,331.55,331.55,330.2,330.2,4135
20110701|2011-07-14 05:00,14,330.15,330.6,329.7,330.2,3603
20110701|2011-07-14 05:30,14,330.15,330.95,329.95,330.75,3475
20110701|2011-07-14 06:00,14,330.75,331.1,329.8,331.05,2996
20110701|2011-07-14 06:30,14,330.95,331.05,330.05,330.55,1964
20110701|2011-07-14 07:00,14,330.55,330.55,330.1,330.25,915
20110701|2011-07-14 07:30,14,330.35,331.1,330.15,330.75,2175
20110701|2011-07-14 08:00,14,330.85,331.2,330.4,330.8,1714
20110701|2011-07-14 08:30,14,330.75,331.55,330.25,331.45,2796
20110701|2011-07-14 09:00,14,331.45,331.65,330.75,331.55,2006
20110701|2011-07-14 09:30,14,331.55,331.65,330.1,330.25,3021
20110701|2011-07-14 10:00,14,330.25,330.9,330.2,330.8,2660
20110701|2011-07-14 10:30,14,330.85,330.9,330.15,330.45,1538
20110701|2011-07-14 11:00,14,330.3,330.3,329.35,329.7,538
20110701|2011-07-14 11:30,15,329.65,329.9,329.2,329.3,193
20110701|2011-07-14 12:00,15,329.3,329.4,328.35,329.05,431
20110701|2011-07-14 12:30,15,329.05,330.05,328.85,329.75,215
20110701|2011-07-14 13:00,15,329.8,330.1,329,329.25,119
20110701|2011-07-14 13:30,15,329.3,329.4,328.85,328.85,142
20110701|2011-07-14 14:00,15,329,329.3,328.5,329.1,117
20110701|2011-07-14 14:30,15,328.95,329.3,328.5,329,166
20110701|2011-07-15 01:00,15,329.65,329.8,328.8,328.8,225
20110701|2011-07-15 01:30,15,328.75,329,328.4,328.95,191
20110701|2011-07-15 02:00,15,329,329.6,327.65,327.95,3217
20110701|2011-07-15 02:30,15,327.95,329.35,327.9,328.85,1254
20110701|2011-07-15 03:00,15,328.85,329.15,328.55,329.1,793
20110701|2011-07-15 03:30,15,329.15,329.8,329.1,329.2,5836
20110701|2011-07-15 04:00,15,329.25,330.45,328.85,330.25,832
20110701|2011-07-15 04:30,15,330.2,330.35,329.45,329.9,1786
20110701|2011-07-15 05:00,15,329.9,330.15,329.55,329.8,691
20110701|2011-07-15 05:30,15,329.85,330,329.65,329.9,404
20110701|2011-07-15 06:00,15,329.9,330,329.75,329.85,595
20110701|2011-07-15 06:30,15,329.9,330.35,329.8,330.25,402
20110701|2011-07-15 07:00,15,330.3,330.8,330.1,330.1,1022
20110701|2011-07-15 07:30,15,330,330.5,329.6,330.4,604
20110701|2011-07-15 08:00,15,330.4,330.65,330.25,330.55,1134
20110701|2011-07-15 08:30,15,330.45,330.75,329.6,330,910
20110801|2011-05-25 02:30,25,340.7,340.7,340.7,340.7,5
20110801|2011-05-31 09:00,31,349,349,348.65,348.65,8
20110801|2011-06-07 02:30,7,339.7,339.7,339.7,339.7,1
20110801|2011-06-08 03:00,8,334.35,334.35,334.35,334.35,8
20110801|2011-06-09 02:00,9,334.35,334.35,334.35,334.35,1
20110801|2011-06-13 08:30,13,333.8,333.8,333.8,333.8,9
20110801|2011-06-13 09:00,13,333.65,333.65,333.65,333.65,9
20110801|2011-06-14 07:30,14,335.75,335.75,335.75,335.75,5
20110801|2011-06-15 04:00,15,335.15,335.15,335.15,335.15,2
20110801|2011-06-15 05:00,15,335.35,335.35,335.35,335.35,3
20110801|2011-06-15 10:30,15,332.65,332.65,332.65,332.65,2
20110801|2011-06-15 11:00,16,332,332,332,332,1
20110801|2011-06-16 02:00,16,330.1,330.1,330.1,330.1,2
20110801|2011-06-16 03:00,16,331.35,331.35,331.35,331.35,2
20110801|2011-06-16 04:00,16,330.05,330.05,329.5,329.5,11
20110801|2011-06-16 05:00,16,329.05,329.05,329.05,329.05,2
20110801|2011-06-16 09:00,16,330.5,330.5,330.5,330.5,2
20110801|2011-06-16 10:00,16,330.6,330.6,330.6,330.6,2
20110801|2011-06-16 12:00,17,330.35,330.35,330.35,330.35,2
20110801|2011-06-16 12:30,17,330.05,330.05,330.05,330.05,2
20110801|2011-06-16 13:00,17,329.05,329.05,329.05,329.05,1
20110801|2011-06-17 01:30,17,330.5,330.5,330.5,330.5,1
20110801|2011-06-17 02:00,17,329.55,329.55,329.55,329.55,27
20110801|2011-06-17 04:00,17,330.65,330.65,330.65,330.65,10
20110801|2011-06-17 04:30,17,330.8,332.4,330.65,331.9,12
20110801|2011-06-17 05:00,17,332.5,332.5,332.5,332.5,6
20110801|2011-06-17 05:30,17,332.65,332.65,332.65,332.65,5
20110801|2011-06-17 06:30,17,333.7,334.15,333.7,334.15,5
20110801|2011-06-17 08:00,17,333,333,333,333,2
20110801|2011-06-17 08:30,17,332.75,332.75,332,332,6
20110801|2011-06-17 09:00,17,332.15,332.15,331,331,6
20110801|2011-06-20 01:00,20,329.4,329.4,329.4,329.4,2
20110801|2011-06-20 02:00,20,328.1,328.1,327.7,327.7,1107
20110801|2011-06-20 06:00,20,328.9,328.9,328.9,328.9,2
20110801|2011-06-20 08:30,20,330.2,330.6,330.2,330.6,3
20110801|2011-06-20 09:30,20,331.15,331.15,331.15,331.15,1
20110801|2011-06-20 10:00,20,330.55,330.55,330.15,330.15,5
20110801|2011-06-21 01:00,21,332.2,332.2,332.2,332.2,3
20110801|2011-06-21 01:30,21,332.2,332.2,332.2,332.2,2
20110801|2011-06-21 02:30,21,332.45,332.45,332.45,332.45,8
20110801|2011-06-21 03:30,21,332.75,332.75,332.75,332.75,2
20110801|2011-06-21 04:00,21,332.95,332.95,332.95,332.95,2
20110801|2011-06-21 09:00,21,334.1,334.1,334.1,334.1,2
20110801|2011-06-21 09:30,21,334.8,335,334.8,335,9
20110801|2011-06-21 10:30,21,334.95,334.95,334.95,334.95,2
20110801|2011-06-21 14:30,22,334.9,335.6,334.9,335.55,5
20110801|2011-06-22 01:00,22,334.9,334.9,334.45,334.45,3
20110801|2011-06-22 02:00,22,334.1,334.1,333.5,333.5,14
20110801|2011-06-22 03:30,22,332.65,332.65,332.65,332.65,2
20110801|2011-06-22 05:30,22,331.6,331.6,331.6,331.6,2
20110801|2011-06-22 06:00,22,332.3,332.3,332.3,332.3,2
20110801|2011-06-22 06:30,22,332.5,332.5,332.5,332.5,2
20110801|2011-06-22 07:00,22,332.5,332.5,332.5,332.5,2
20110801|2011-06-22 08:30,22,333.2,333.2,333.2,333.2,2
20110801|2011-06-22 09:30,22,332.7,332.7,332.7,332.7,2
20110801|2011-06-22 10:30,22,332.6,332.6,332.6,332.6,2
20110801|2011-06-22 12:30,23,333.2,333.2,333.2,333.2,1
20110801|2011-06-23 01:00,23,330.9,330.9,330.9,330.9,6
20110801|2011-06-23 02:00,23,329.85,329.85,329.85,329.85,1
20110801|2011-06-23 02:30,23,330.65,330.65,330.65,330.65,2
20110801|2011-06-23 03:30,23,330,330,330,330,2
20110801|2011-06-23 04:00,23,329.55,329.55,329.25,329.25,27
20110801|2011-06-23 04:30,23,329.2,329.2,329.2,329.2,4
20110801|2011-06-23 07:30,23,326.85,326.85,326.85,326.85,2
20110801|2011-06-23 08:30,23,326.3,326.3,326.3,326.3,2
20110801|2011-06-23 09:00,23,327.25,327.25,327.25,327.25,2
20110801|2011-06-23 09:30,23,326.65,326.65,326.55,326.55,14
20110801|2011-06-23 10:00,23,327.1,327.2,327.1,327.2,27
20110801|2011-06-23 12:00,24,328.25,328.25,328.1,328.1,72
20110801|2011-06-23 13:30,24,329,329,329,329,2
20110801|2011-06-23 14:00,24,329.45,329.45,329.45,329.45,2
20110801|2011-06-23 14:30,24,328.6,328.6,328.6,328.6,1
20110801|2011-06-24 01:30,24,330.35,330.35,330.35,330.35,2
20110801|2011-06-24 05:00,24,328.75,328.75,328.65,328.65,3
20110801|2011-06-24 06:30,24,328.65,328.65,328.65,328.65,6
20110801|2011-06-24 07:00,24,327.8,328.35,327.8,328.35,3
20110801|2011-06-24 07:30,24,329.05,329.05,329.05,329.05,2
20110801|2011-06-24 08:00,24,329.8,329.8,329.8,329.8,2
20110801|2011-06-24 09:00,24,328.35,328.35,327.45,327.45,4
20110801|2011-06-24 09:30,24,328.1,328.1,327.25,327.25,6
20110801|2011-06-24 10:00,24,327.35,328.2,327.35,328.1,9
20110801|2011-06-24 10:30,24,327.7,328.05,327.7,328.05,4
20110801|2011-06-24 11:30,25,327.4,327.4,327.4,327.4,2
20110801|2011-06-24 12:00,25,327.3,327.3,327.3,327.3,2
20110801|2011-06-24 12:30,25,327.85,327.85,327.85,327.85,1
20110801|2011-06-27 01:30,27,326.7,326.85,326.7,326.85,22
20110801|2011-06-27 02:30,27,325.85,325.85,325.7,325.7,2
20110801|2011-06-27 04:00,27,327.65,327.65,327.65,327.65,1
20110801|2011-06-27 06:00,27,327.65,327.65,327.65,327.65,1
20110801|2011-06-27 09:30,27,327.5,327.5,327.5,327.5,1
20110801|2011-06-27 10:30,27,327.85,327.85,327.85,327.85,1
20110801|2011-06-27 12:30,28,327.5,327.95,327.5,327.95,8
20110801|2011-06-27 13:00,28,328.5,328.5,328.5,328.5,1
20110801|2011-06-28 04:00,28,327.7,327.7,326.6,326.6,2
20110801|2011-06-28 04:30,28,326.7,326.75,326.7,326.75,100
20110801|2011-06-28 06:00,28,327.3,327.3,327.3,327.3,2
20110801|2011-06-28 09:00,28,329.3,329.3,329.3,329.3,2
20110801|2011-06-28 10:00,28,329,329,329,329,1
20110801|2011-06-28 13:30,29,329.6,329.6,329.6,329.6,1
20110801|2011-06-29 02:00,29,330.6,331.3,330.6,331.3,6
20110801|2011-06-29 02:30,29,331.05,331.05,331.05,331.05,2
20110801|2011-06-29 03:00,29,331.35,331.35,331.35,331.35,2
20110801|2011-06-29 05:30,29,333.35,333.35,333.15,333.15,4
20110801|2011-06-29 06:00,29,333.4,333.55,333.4,333.55,6
20110801|2011-06-29 07:30,29,333.55,333.55,333.55,333.55,2
20110801|2011-06-29 08:30,29,333.25,333.25,333.1,333.15,8
20110801|2011-06-29 09:00,29,333.2,333.35,332.4,332.4,6
20110801|2011-06-29 09:30,29,333.05,333.85,333.05,333.85,4
20110801|2011-06-29 10:00,29,334.5,334.5,334,334,4
20110801|2011-06-29 10:30,29,334.35,334.35,334,334,4
20110801|2011-06-29 12:30,30,334.2,334.2,334.2,334.2,2
20110801|2011-06-29 13:00,30,334,334,334,334,1
20110801|2011-06-30 01:30,30,335.05,335.05,335.05,335.05,2
20110801|2011-06-30 02:00,30,335.1,335.1,335.1,335.1,2
20110801|2011-06-30 03:30,30,334.7,335,334.7,335,4
20110801|2011-06-30 04:00,30,334.6,334.6,334.6,334.6,2
20110801|2011-06-30 04:30,30,334.8,334.8,334.8,334.8,2
20110801|2011-06-30 05:30,30,334.8,334.8,334.8,334.8,2
20110801|2011-06-30 06:00,30,334.6,334.6,334.6,334.6,1
20110801|2011-06-30 07:00,30,335.2,335.2,335.2,335.2,4
20110801|2011-06-30 08:30,30,335.05,336.45,335.05,336.35,10
20110801|2011-06-30 09:00,30,337,337.3,336.75,337.3,96
20110801|2011-06-30 09:30,30,337,337,337,337,1
20110801|2011-06-30 10:00,30,337.8,338,337.8,338,6
20110801|2011-06-30 10:30,30,338.3,338.3,338.3,338.3,2
20110801|2011-06-30 14:30,1,339,339.1,339,339.1,4
20110801|2011-07-01 01:30,1,338.55,338.55,338.55,338.55,2
20110801|2011-07-01 02:00,1,338.75,339.1,338,338,11
20110801|2011-07-01 03:00,1,337.6,338.1,337.6,338.1,4
20110801|2011-07-01 03:30,1,338.25,338.5,338.25,338.5,6
20110801|2011-07-01 04:00,1,338.5,338.5,338.5,338.5,4
20110801|2011-07-01 05:30,1,339.05,339.05,339.05,339.05,2
20110801|2011-07-01 06:00,1,338.85,338.85,338.7,338.7,84
20110801|2011-07-01 08:00,1,338.75,338.95,338.7,338.95,21
20110801|2011-07-01 08:30,1,338.55,339,338.55,338.9,5
20110801|2011-07-01 09:00,1,340.65,341.25,340.5,341.25,7
20110801|2011-07-01 10:00,1,340.7,340.7,340.7,340.7,2
20110801|2011-07-01 11:00,1,341.05,341.05,341.05,341.05,1
20110801|2011-07-04 01:30,4,341.5,341.5,341.5,341.5,2
20110801|2011-07-04 02:00,4,341,341,341,341,3
20110801|2011-07-04 02:30,4,341.05,341.05,341.05,341.05,2
20110801|2011-07-04 03:00,4,340.8,341.05,340.8,341,5
20110801|2011-07-04 03:30,4,341,341,341,341,5
20110801|2011-07-04 04:00,4,341.6,341.8,341.6,341.8,24
20110801|2011-07-04 06:00,4,341.25,341.25,341.2,341.2,94
20110801|2011-07-04 08:30,4,341.75,341.75,341.75,341.75,2
20110801|2011-07-04 09:30,4,342.45,342.5,342.45,342.5,5
20110801|2011-07-04 11:00,5,342,342,342,342,1
20110801|2011-07-05 02:00,5,341.6,341.6,341.4,341.4,3
20110801|2011-07-05 02:30,5,342.25,342.4,342.15,342.3,31
20110801|2011-07-05 03:30,5,342.15,342.15,342.15,342.15,14
20110801|2011-07-05 04:00,5,342.35,342.35,342.35,342.35,4
20110801|2011-07-05 04:30,5,342.5,342.5,342.5,342.5,2
20110801|2011-07-05 05:30,5,343.05,343.05,343.05,343.05,4
20110801|2011-07-05 06:00,5,342.75,342.75,342.75,342.75,13
20110801|2011-07-05 06:30,5,342.9,342.9,342.9,342.9,20
20110801|2011-07-05 07:30,5,342.3,342.3,342.25,342.25,26
20110801|2011-07-05 08:00,5,342.5,342.5,342.5,342.5,1
20110801|2011-07-05 08:30,5,342.5,342.5,342.4,342.4,81
20110801|2011-07-05 09:00,5,342,342,342,342,2
20110801|2011-07-05 10:00,5,341.45,341.45,341.45,341.45,2
20110801|2011-07-05 10:30,5,341.95,341.95,341.95,341.95,2
20110801|2011-07-06 01:30,6,341.6,341.6,341.55,341.55,6
20110801|2011-07-06 02:30,6,340.45,340.45,340,340.3,7
20110801|2011-07-06 03:00,6,340.15,340.2,339.8,339.8,9
20110801|2011-07-06 03:30,6,339.95,340.15,339.85,340.15,34
20110801|2011-07-06 05:00,6,340.55,340.55,340.55,340.55,4
20110801|2011-07-06 06:00,6,339.7,339.7,339.65,339.65,96
20110801|2011-07-06 09:30,6,340.25,340.25,340.25,340.25,4
20110801|2011-07-06 14:00,7,340.25,340.45,340.25,340.45,7
20110801|2011-07-07 01:00,7,342.05,342.05,342.05,342.05,2
20110801|2011-07-07 01:30,7,341.85,341.85,341.65,341.65,6
20110801|2011-07-07 02:00,7,341.65,341.65,341.1,341.15,8
20110801|2011-07-07 03:30,7,341.75,341.75,341.75,341.75,2
20110801|2011-07-07 04:00,7,342.4,342.45,342.4,342.45,4
20110801|2011-07-07 05:30,7,342,342,342,342,50
20110801|2011-07-07 06:00,7,342.05,342.05,341.95,341.95,114
20110801|2011-07-07 07:00,7,343.7,343.7,343.7,343.7,22
20110801|2011-07-07 07:30,7,343.65,345.65,343.5,345.65,23
20110801|2011-07-07 08:00,7,345.1,345.1,344.75,344.75,8
20110801|2011-07-07 08:30,7,344.75,344.75,344.75,344.75,2
20110801|2011-07-07 09:30,7,344.6,344.65,344,344,12
20110801|2011-07-07 10:00,7,344.05,344.05,344.05,344.05,2
20110801|2011-07-07 10:30,7,343.7,343.7,343.7,343.7,1
20110801|2011-07-08 01:00,8,344.55,344.55,344.55,344.55,1
20110801|2011-07-08 01:30,8,345.1,345.1,344.65,344.65,6
20110801|2011-07-08 02:30,8,344,344.8,344,344.8,4
20110801|2011-07-08 03:00,8,344.6,344.8,344.6,344.8,16
20110801|2011-07-08 03:30,8,344.7,344.7,344.7,344.7,4
20110801|2011-07-08 04:00,8,344.45,344.45,343.8,343.8,12
20110801|2011-07-08 04:30,8,343.7,343.8,343.55,343.55,18
20110801|2011-07-08 05:00,8,344,344,343.65,343.95,16
20110801|2011-07-08 06:00,8,344.6,344.8,344.6,344.8,9
20110801|2011-07-08 07:30,8,344,344,341.45,341.45,132
20110801|2011-07-08 08:00,8,341.05,341.25,341.05,341.25,10
20110801|2011-07-08 08:30,8,342.25,342.25,342.25,342.25,2
20110801|2011-07-08 09:00,8,341,342.35,340.15,342.35,518
20110801|2011-07-08 09:30,8,341.5,341.5,341.25,341.45,12
20110801|2011-07-08 10:00,8,341,341,341,341,6
20110801|2011-07-08 10:30,8,341.15,341.15,341.15,341.15,4
20110801|2011-07-08 11:00,9,341.05,341.05,341.05,341.05,2
20110801|2011-07-08 14:30,9,341.75,341.75,341.75,341.75,1
20110801|2011-07-11 01:30,11,339.3,339.3,339.3,339.3,2
20110801|2011-07-11 02:00,11,339.2,339.45,338.7,338.7,64
20110801|2011-07-11 02:30,11,339.2,339.2,338.45,338.6,110
20110801|2011-07-11 03:00,11,338.6,338.6,338.55,338.55,6
20110801|2011-07-11 03:30,11,338.5,338.5,338.5,338.5,58
20110801|2011-07-11 04:00,11,338.15,338.15,337.35,337.35,50
20110801|2011-07-11 04:30,11,337.5,337.7,337.5,337.55,12
20110801|2011-07-11 05:00,11,337.65,337.85,337.45,337.65,5509
20110801|2011-07-11 05:30,11,337.6,337.6,337.2,337.2,6
20110801|2011-07-11 06:00,11,337,337.2,336.7,336.95,317
20110801|2011-07-11 06:30,11,336.95,336.95,335.55,335.55,137
20110801|2011-07-11 07:00,11,335.45,335.45,334.95,334.95,6
20110801|2011-07-11 07:30,11,334.95,335.1,334.95,335.05,50
20110801|2011-07-11 08:00,11,334.9,334.9,334.15,334.35,129
20110801|2011-07-11 08:30,11,334.75,335.05,334.55,335.05,35
20110801|2011-07-11 09:00,11,334.05,334.4,334.05,334.4,34
20110801|2011-07-11 09:30,11,333.6,334.5,333.6,334.5,406
20110801|2011-07-11 10:00,11,333.4,334.55,333.3,334.55,674
20110801|2011-07-11 10:30,11,334.75,334.9,334.5,334.7,291
20110801|2011-07-11 11:00,11,334.7,334.75,334.45,334.45,26
20110801|2011-07-11 11:30,12,334.55,334.55,334,334,31
20110801|2011-07-11 12:00,12,333.55,333.55,333.55,333.55,6
20110801|2011-07-11 12:30,12,333.8,333.8,333.8,333.8,25
20110801|2011-07-11 13:00,12,334.2,334.2,333.8,333.8,10
20110801|2011-07-11 13:30,12,333.4,333.8,333.3,333.55,14
20110801|2011-07-11 14:30,12,333.8,333.8,333.25,333.5,24
20110801|2011-07-12 01:00,12,332,332,330.85,330.85,453
20110801|2011-07-12 01:30,12,330.85,330.85,330.3,330.3,47
20110801|2011-07-12 02:00,12,330.5,330.65,327.35,329.1,1036
20110801|2011-07-12 02:30,12,329.35,329.35,325.1,326.55,801
20110801|2011-07-12 03:00,12,326.35,328,325.7,327.75,5302
20110801|2011-07-12 03:30,12,327.45,329.1,327.1,328.15,212
20110801|2011-07-12 04:00,12,327.95,329.35,327.6,329.1,207
20110801|2011-07-12 04:30,12,328.8,329.6,328.1,328.1,1330
20110801|2011-07-12 05:00,12,328,328.95,328,328.3,1255
20110801|2011-07-12 05:30,12,328.2,328.2,327.35,327.6,500
20110801|2011-07-12 06:00,12,327.7,328.1,327.05,328.1,1095
20110801|2011-07-12 06:30,12,328.1,330.4,327.75,330.25,171
20110801|2011-07-12 07:00,12,330.55,330.6,329.8,329.9,513
20110801|2011-07-12 07:30,12,330.15,331.2,330,330.75,388
20110801|2011-07-12 08:00,12,330.25,330.5,329.6,329.85,440
20110801|2011-07-12 08:30,12,330,331.1,330,331.1,1183
20110801|2011-07-12 09:00,12,331.05,331.55,330.3,330.65,188
20110801|2011-07-12 09:30,12,330.6,330.8,330.15,330.45,729
20110801|2011-07-12 10:00,12,330.45,330.95,330.2,330.55,1985
20110801|2011-07-12 10:30,12,330.55,331,330.4,331,287
20110801|2011-07-12 11:00,13,330.45,330.45,330.45,330.45,10
20110801|2011-07-12 11:30,13,330.2,330.2,330.2,330.2,2
20110801|2011-07-12 12:00,13,330.2,330.2,330.2,330.2,14
20110801|2011-07-12 13:00,13,331.25,331.25,331.25,331.25,8
20110801|2011-07-12 13:30,13,330.55,330.55,330.55,330.55,2
20110801|2011-07-12 14:00,13,330.4,330.4,330.4,330.4,5
20110801|2011-07-12 14:30,13,329.2,329.2,329.1,329.1,7
20110801|2011-07-13 01:00,13,329.95,330,328.95,329.05,1679
20110801|2011-07-13 01:30,13,329.2,329.2,328,328.4,294
20110801|2011-07-13 02:00,13,328.55,330.75,328.15,330.5,1291
20110801|2011-07-13 02:30,13,330.4,330.45,329.25,329.7,1311
20110801|2011-07-13 03:00,13,329.5,329.85,328.95,329.65,938
20110801|2011-07-13 03:30,13,329.55,329.55,328.45,329.2,698
20110801|2011-07-13 04:00,13,329.05,330.2,329.05,330.2,683
20110801|2011-07-13 04:30,13,330.1,330.7,329.95,330.35,329
20110801|2011-07-13 05:00,13,330.25,330.5,329.4,329.6,526
20110801|2011-07-13 05:30,13,329.6,329.75,328.35,328.95,585
20110801|2011-07-13 06:00,13,329.05,329.35,328.55,329.25,252
20110801|2011-07-13 06:30,13,329.3,329.35,328.95,329.15,83
20110801|2011-07-13 07:00,13,328.85,329.3,328.65,329,2334
20110801|2011-07-13 07:30,13,329.05,329.15,328.15,328.55,325
20110801|2011-07-13 08:00,13,328.55,328.95,328.4,328.75,419
20110801|2011-07-13 08:30,13,328.85,329.55,328.4,328.5,264
20110801|2011-07-13 09:00,13,328.6,331.15,328.6,330.6,711
20110801|2011-07-13 09:30,13,330.55,331.55,330.55,331.3,1488
20110801|2011-07-13 10:00,13,331.3,331.9,331.1,331.65,876
20110801|2011-07-13 10:30,13,331.65,331.65,331.05,331.05,237
20110801|2011-07-13 11:00,13,330.95,331.7,330.95,331.65,54
20110801|2011-07-13 11:30,14,331.65,331.7,331.45,331.45,52
20110801|2011-07-13 12:00,14,331.6,331.6,331.25,331.4,5
20110801|2011-07-13 12:30,14,331.5,331.65,331.05,331.05,13
20110801|2011-07-13 13:00,14,331,331,330.4,330.5,18
20110801|2011-07-13 13:30,14,330.5,330.65,330.35,330.65,12
20110801|2011-07-13 14:00,14,330.4,330.4,329.65,329.65,20
20110801|2011-07-13 14:30,14,329.65,329.65,328.95,329.35,81
20110801|2011-07-14 01:00,14,329.55,329.55,328.35,328.45,606
20110801|2011-07-14 01:30,14,328.7,328.9,328.4,328.5,89
20110801|2011-07-14 02:00,14,328.45,330.05,328.25,330.05,1181
20110801|2011-07-14 02:30,14,330.15,330.65,330.05,330.05,635
20110801|2011-07-14 03:00,14,330,330.1,329.45,330.05,682
20110801|2011-07-14 03:30,14,330.05,330.8,330,330.3,800
20110801|2011-07-14 04:00,14,330.2,330.75,330,330.1,7288
20110801|2011-07-14 04:30,14,329.9,329.9,328.7,328.7,599
20110801|2011-07-14 05:00,14,328.65,329.05,328.25,328.7,918
20110801|2011-07-14 05:30,14,328.65,329.4,328.45,329.25,2235
20110801|2011-07-14 06:00,14,329.25,329.5,328.35,329.4,731
20110801|2011-07-14 06:30,14,329.3,329.4,328.6,329,790
20110801|2011-07-14 07:00,14,329.05,329.05,328.65,328.8,237
20110801|2011-07-14 07:30,14,328.8,329.55,328.7,329.3,430
20110801|2011-07-14 08:00,14,329.25,329.65,329,329.3,643
20110801|2011-07-14 08:30,14,329.3,330,328.8,329.9,1042
20110801|2011-07-14 09:00,14,329.95,330.15,329.2,330,594
20110801|2011-07-14 09:30,14,330,330.05,328.6,328.8,900
20110801|2011-07-14 10:00,14,328.7,329.4,328.65,329.35,1351
20110801|2011-07-14 10:30,14,329.35,329.4,328.65,328.9,972
20110801|2011-07-14 11:00,14,328.8,328.8,327.9,328.1,304
20110801|2011-07-14 11:30,15,328,328.3,327.6,327.7,49
20110801|2011-07-14 12:00,15,327.75,327.8,326.85,327.55,210
20110801|2011-07-14 12:30,15,327.65,328.15,327.65,328.15,92
20110801|2011-07-14 13:00,15,328.35,328.5,327.75,327.75,36
20110801|2011-07-14 13:30,15,327.75,327.75,327.35,327.5,60
20110801|2011-07-14 14:00,15,327.5,327.5,327,327.45,53
20110801|2011-07-14 14:30,15,327.5,327.8,327.05,327.5,41
20110801|2011-07-15 01:00,15,328.1,328.1,327.25,327.25,156
20110801|2011-07-15 01:30,15,327.3,327.5,326.9,327.45,270
20110801|2011-07-15 02:00,15,327.45,328.1,326.15,326.4,6302
20110801|2011-07-15 02:30,15,326.35,327.85,326.35,327.4,3086
20110801|2011-07-15 03:00,15,327.35,327.65,327,327.6,1532
20110801|2011-07-15 03:30,15,327.55,328.35,327.55,327.7,6785
20110801|2011-07-15 04:00,15,327.75,329,327.35,328.75,1679
20110801|2011-07-15 04:30,15,328.75,328.9,328,328.45,3489
20110801|2011-07-15 05:00,15,328.4,328.6,328.05,328.35,1245
20110801|2011-07-15 05:30,15,328.35,328.55,328.2,328.4,996
20110801|2011-07-15 06:00,15,328.45,328.6,328.25,328.4,1122
20110801|2011-07-15 06:30,15,328.4,328.85,328.3,328.75,1035
20110801|2011-07-15 07:00,15,328.8,329.3,328.6,328.6,2349
20110801|2011-07-15 07:30,15,328.55,328.95,328,328.9,1966
20110801|2011-07-15 08:00,15,328.9,329.2,328.8,329,2668
20110801|2011-07-15 08:30,15,329,329.3,326.3,327.65,4339
20110801|2011-07-15 09:00,15,327.65,328.8,326.7,327.25,3301
20110801|2011-07-15 09:30,15,327.3,328.05,326.9,327.55,2600
20110801|2011-07-15 10:00,15,327.6,328.45,327.45,328.05,2974
20110801|2011-07-15 10:30,15,328.1,328.1,327.05,327.1,973
20110801|2011-07-15 11:00,15,327.2,328.4,327.05,327.7,350
20110801|2011-07-15 11:30,16,327.7,327.9,327.1,327.5,92
20110801|2011-07-15 12:00,16,327.35,327.95,327.35,327.9,43
20110801|2011-07-15 12:30,16,327.7,327.85,327.2,327.2,21
20110801|2011-07-15 13:00,16,327.25,327.8,327.2,327.25,41
20110801|2011-07-15 13:30,16,327.3,327.75,327.3,327.4,37
20110801|2011-07-15 14:00,16,327.25,327.95,327.1,327.85,53
20110801|2011-07-15 14:30,16,327.85,328.1,327.8,328,69
20110801|2011-07-18 01:00,18,326.5,326.8,325.75,325.9,231
20110801|2011-07-18 01:30,18,325.9,326.1,324.8,325.65,230
20110801|2011-07-18 02:00,18,325.65,326.75,325.05,325.2,4574
20110801|2011-07-18 02:30,18,325.3,325.95,324.55,325.4,2865
20110801|2011-07-18 03:00,18,325.4,325.8,325.15,325.7,1183
20110801|2011-07-18 03:30,18,325.75,326.25,325.6,325.8,1664
20110801|2011-07-18 04:00,18,325.75,326.1,325.35,325.65,1249
20110801|2011-07-18 04:30,18,325.65,325.85,324.85,324.85,1441
20110801|2011-07-18 05:00,18,324.9,325,324.35,324.8,1077
20110801|2011-07-18 05:30,18,324.75,324.75,322.85,323.35,2658
20110801|2011-07-18 06:00,18,323.35,323.85,322.4,322.7,1890
20110801|2011-07-18 06:30,18,322.75,323.8,322.7,323.5,1559
20110801|2011-07-18 07:00,18,323.5,323.7,322.9,323.6,1116
20110801|2011-07-18 07:30,18,323.6,323.8,323.35,323.75,753
20110801|2011-07-18 08:00,18,323.8,324.7,323.65,323.8,1694
20110801|2011-07-18 08:30,18,323.75,324.35,322.9,323.4,2705
20110801|2011-07-18 09:00,18,323.45,323.65,322.2,322.75,3237
20110801|2011-07-18 09:30,18,322.7,323,321.45,321.75,3322
20110801|2011-07-18 10:00,18,321.75,322.65,321.45,322.05,3129
20110801|2011-07-18 10:30,18,322.15,322.15,321,321.15,1808
20110801|2011-07-18 11:00,18,321.15,322.1,321.15,321.75,238
20110801|2011-07-18 11:30,19,321.75,321.95,321.55,321.8,67
20110801|2011-07-18 12:00,19,321.7,321.9,321.35,321.8,72
20110801|2011-07-18 12:30,19,321.8,322.35,321.8,322.35,57
20110801|2011-07-18 13:00,19,322.2,322.35,322,322.15,44
20110801|2011-07-18 13:30,19,321.8,322.3,321.75,322.3,54
20110801|2011-07-18 14:00,19,322.35,322.6,321.95,322.15,44
20110801|2011-07-18 14:30,19,322.25,322.75,322,322.75,131
20110801|2011-07-19 01:00,19,322.65,323,322.35,322.8,116
20110801|2011-07-19 01:30,19,322.85,323.5,322.85,323.05,160
20110801|2011-07-19 02:00,19,323,323.95,322.6,323.55,4406
20110801|2011-07-19 02:30,19,323.55,323.75,322.75,323,2734
20110801|2011-07-19 03:00,19,323.05,323.55,322.95,323.4,1516
20110801|2011-07-19 03:30,19,323.45,323.8,323.1,323.65,1374
20110801|2011-07-19 04:00,19,323.6,324.35,323.1,323.7,2160
20110801|2011-07-19 04:30,19,323.7,323.8,322.9,323.1,1409
20110801|2011-07-19 05:00,19,323.1,323.8,323.1,323.55,748
20110801|2011-07-19 05:30,19,323.55,324.1,323.25,323.9,794
20110801|2011-07-19 06:00,19,323.9,324.3,323.9,324.2,862
20110801|2011-07-19 06:30,19,324.2,324.25,323.6,324.15,1250
20110801|2011-07-19 07:00,19,324.1,324.1,323.2,323.65,1450
20110801|2011-07-19 07:30,19,323.55,324.3,323,323.6,2357
20110801|2011-07-19 08:00,19,323.55,323.75,322.7,323.45,1645
20110801|2011-07-19 08:30,19,323.45,324.15,323.45,323.8,2313
20110801|2011-07-19 09:00,19,323.9,324.6,323.75,324.55,1685
20110801|2011-07-19 09:30,19,324.55,325.2,324.4,324.85,2149
20110801|2011-07-19 10:00,19,324.85,325,324.45,324.45,2528
20110801|2011-07-19 10:30,19,324.45,324.75,323.85,324.25,1342
20110801|2011-07-19 11:00,19,324.3,324.4,324.05,324.2,66
20110801|2011-07-19 11:30,20,324.45,324.75,324.2,324.45,49
20110801|2011-07-19 12:00,20,324.55,325.25,324.4,325.2,137
20110801|2011-07-19 12:30,20,325.3,326.3,325.05,326,247
20110801|2011-07-19 13:00,20,325.95,326,325.6,325.85,105
20110801|2011-07-19 13:30,20,326,326.75,325.95,326.6,202
20110801|2011-07-19 14:00,20,326.7,326.75,326.35,326.4,85
20110801|2011-07-19 14:30,20,326.4,326.75,326.3,326.6,200
20110801|2011-07-20 01:00,20,326.75,327.3,326.6,327.3,140
20110801|2011-07-20 01:30,20,327.3,327.5,327,327,137
20110801|2011-07-20 02:00,20,327.15,327.6,326.05,326.55,4623
20110801|2011-07-20 02:30,20,326.5,327.25,326.35,327.2,1568
20110801|2011-07-20 03:00,20,327.25,328.05,326.95,327.65,2104
20110801|2011-07-20 03:30,20,327.65,327.85,326.85,327.05,1785
20110801|2011-07-20 04:00,20,327.05,327.45,326.15,327.3,2412
20110801|2011-07-20 04:30,20,327.25,327.85,326.9,327.5,1988
20110801|2011-07-20 05:00,20,327.55,327.65,327.1,327.45,1028
20110801|2011-07-20 05:30,20,327.35,328.7,327.2,328.25,2244
20110801|2011-07-20 06:00,20,328.35,328.85,328.1,328.8,1164
20110801|2011-07-20 06:30,20,328.85,329,328.6,328.9,1369
20110801|2011-07-20 07:00,20,328.9,329,328.5,328.9,855
20110801|2011-07-20 07:30,20,328.8,329.1,328.5,328.55,1366
20110801|2011-07-20 08:00,20,328.55,328.75,328.4,328.5,908
20110801|2011-07-20 08:30,20,328.45,328.55,327.35,328,3324
20110801|2011-07-20 09:00,20,327.95,328.75,327.5,328.3,3050
20110801|2011-07-20 09:30,20,328.2,328.8,328.1,328.75,2100
20110801|2011-07-20 10:00,20,328.8,329.15,328.5,328.65,2890
20110801|2011-07-20 10:30,20,328.6,329.05,327.75,327.95,1310
20110801|2011-07-20 11:00,20,328.05,328.4,327.95,328.3,175
20110801|2011-07-20 11:30,21,328.25,328.5,328.1,328.45,54
20110801|2011-07-20 12:00,21,328.55,328.75,328.4,328.7,33
20110801|2011-07-20 12:30,21,328.75,328.9,328.55,328.85,36
20110801|2011-07-20 13:00,21,328.85,328.9,328.75,328.85,36
20110801|2011-07-20 13:30,21,328.85,328.85,328.4,328.45,57
20110801|2011-07-20 14:00,21,328.45,328.6,328.2,328.25,50
20110801|2011-07-20 14:30,21,328.2,328.9,328.1,328.65,114
20110801|2011-07-21 01:00,21,329,329.65,328.95,329.35,274
20110801|2011-07-21 01:30,21,329.4,329.85,329.25,329.85,132
20110801|2011-07-21 02:00,21,329.85,331.5,329.2,329.4,5841
20110801|2011-07-21 02:30,21,329.35,329.8,327.85,328.65,3390
20110801|2011-07-21 03:00,21,328.7,329.65,328.5,329.4,1584
20110801|2011-07-21 03:30,21,329.45,329.6,328.7,329.15,1234
20110801|2011-07-21 04:00,21,329.2,329.25,327.2,327.7,2835
20110801|2011-07-21 04:30,21,327.7,328.1,326.95,327.6,2022
20110801|2011-07-21 05:00,21,327.6,327.75,326.8,327.6,2007
20110801|2011-07-21 05:30,21,327.6,329.8,327.25,329.7,1677
20110801|2011-07-21 06:00,21,329.75,330.4,329.55,329.7,1419
20110801|2011-07-21 06:30,21,329.7,330.25,329.05,330.15,1515
20110801|2011-07-21 07:00,21,330.2,333.35,329.8,332.5,5229
20110801|2011-07-21 07:30,21,332.5,333.5,332.25,333.1,4024
20110801|2011-07-21 08:00,21,333.1,334.55,332.95,334.3,3111
20110801|2011-07-21 08:30,21,334.25,335.95,333.4,335.3,5201
20110801|2011-07-21 09:00,21,335.25,336.3,334.85,336.1,5216
20110801|2011-07-21 09:30,21,336.1,336.55,335.65,335.75,3019
20110801|2011-07-21 10:00,21,335.75,336.15,335.1,335.45,3696
20110801|2011-07-21 10:30,21,335.45,335.55,334.7,335.05,1400
20110801|2011-07-21 11:00,21,335.05,335.45,335,335.3,151
20110801|2011-07-21 11:30,22,335.4,336.55,335.35,336.1,309
20110801|2011-07-21 12:00,22,336.2,336.4,335.9,336.35,156
20110801|2011-07-21 12:30,22,336.25,336.25,335.85,336.1,53
20110801|2011-07-21 13:00,22,336.1,336.15,335.8,335.95,54
20110801|2011-07-21 13:30,22,335.85,336.2,335.85,336,53
20110801|2011-07-21 14:00,22,336.25,336.3,335.8,336.15,79
20110801|2011-07-21 14:30,22,336.2,336.3,335.85,335.95,63
20110801|2011-07-22 01:00,22,337.05,337.6,336.5,336.7,431
20110801|2011-07-22 01:30,22,336.7,337.5,336.5,337.5,342
20110801|2011-07-22 02:00,22,337.45,338,336.3,337.15,4206
20110801|2011-07-22 02:30,22,337.15,337.5,336.9,337,2494
20110801|2011-07-22 03:00,22,337.1,337.65,336.9,337.6,1721
20110801|2011-07-22 03:30,22,337.6,338.6,337.5,338.5,2430
20110801|2011-07-22 04:00,22,338.5,338.55,337.35,337.65,1851
20110801|2011-07-22 04:30,22,337.65,338.1,337.55,338,1184
20110801|2011-07-22 05:00,22,338,338.35,337.65,337.8,1280
20110801|2011-07-22 05:30,22,337.8,338,337.15,337.25,1464
20110801|2011-07-22 06:00,22,337.2,337.6,337.05,337.55,1145
20110801|2011-07-22 06:30,22,337.5,337.6,336.75,336.8,1720
20110801|2011-07-22 07:00,22,336.8,337.05,336.05,336.1,1437
20110801|2011-07-22 07:30,22,336.15,336.3,335.8,335.8,1681
20110801|2011-07-22 08:00,22,335.8,336.8,335.6,336.8,1694
20110801|2011-07-22 08:30,22,336.75,337.1,335.8,336,3206
20110801|2011-07-22 09:00,22,336,336.3,335.55,335.95,2250
20110801|2011-07-22 09:30,22,336,336.95,335.9,336.8,1539
20110801|2011-07-22 10:00,22,336.8,337.15,336.6,336.85,2202
20110801|2011-07-22 10:30,22,336.8,337.4,336.6,337.15,898
20110801|2011-07-22 11:00,22,337.1,337.5,337,337.15,97
20110801|2011-07-22 11:30,23,337.1,337.45,337.1,337.45,29
20110801|2011-07-22 12:00,23,337.45,337.45,337.25,337.25,15
20110801|2011-07-22 12:30,23,337.3,337.35,337.15,337.25,16
20110801|2011-07-22 13:00,23,337.35,337.35,337.1,337.15,20
20110801|2011-07-22 13:30,23,337.15,337.25,337.1,337.15,8
20110801|2011-07-22 14:00,23,337.05,337.3,337.05,337.05,17
20110801|2011-07-22 14:30,23,337.05,337.25,336.75,337.25,34
20110801|2011-07-25 01:00,25,334.5,334.65,333.9,334.65,163
20110801|2011-07-25 01:30,25,334.65,334.95,334.3,334.55,134
20110801|2011-07-25 02:00,25,334.5,335.4,334.4,335.3,3739
20110801|2011-07-25 02:30,25,335.35,336.25,334.85,335.85,2052
20110801|2011-07-25 03:00,25,335.85,336.45,335.55,335.9,1555
20110801|2011-07-25 03:30,25,335.85,337.2,335.65,336.9,2038
20110801|2011-07-25 04:00,25,337,337.15,336.45,336.55,1179
20110801|2011-07-25 04:30,25,336.5,336.85,336.4,336.75,581
20110801|2011-07-25 05:00,25,336.8,336.85,336.05,336.2,678
20110801|2011-07-25 05:30,25,336.15,336.25,335.75,336.1,1162
20110801|2011-07-25 06:00,25,336.05,336.8,336,336.75,601
20110801|2011-07-25 06:30,25,336.7,336.95,336.6,336.95,808
20110801|2011-07-25 07:00,25,336.95,337.05,336.5,336.75,1030
20110801|2011-07-25 07:30,25,336.75,336.85,336.15,336.75,868
20110801|2011-07-25 08:00,25,336.7,336.7,335.45,335.7,1110
20110801|2011-07-25 08:30,25,335.65,336.2,334.95,336.05,2940
20110801|2011-07-25 09:00,25,336.1,336.95,336.1,336.55,2069
20110801|2011-07-25 09:30,25,336.55,336.6,335.35,335.9,2207
20110801|2011-07-25 10:00,25,335.9,336.25,335.75,335.95,1836
20110801|2011-07-25 10:30,25,336,336.15,335.45,335.7,872
20110801|2011-07-25 11:00,25,335.8,335.85,335.6,335.85,89
20110801|2011-07-25 11:30,26,335.85,336.3,335.85,336.05,46
20110801|2011-07-25 12:00,26,336.1,336.2,335.95,335.95,20
20110801|2011-07-25 12:30,26,335.9,335.9,335.7,335.7,20
20110801|2011-07-25 13:00,26,335.7,336,335.7,335.9,16
20110801|2011-07-25 13:30,26,335.8,335.8,335.4,335.45,39
20110801|2011-07-25 14:00,26,335.25,335.4,335,335,83
20110801|2011-07-25 14:30,26,335.15,335.5,335.15,335.4,76
20110801|2011-07-26 01:00,26,336,336.45,335.85,336.35,186
20110801|2011-07-26 01:30,26,336.3,337.3,336.25,336.4,232
20110801|2011-07-26 02:00,26,336.35,337.35,336.15,336.8,2961
20110801|2011-07-26 02:30,26,336.8,337.05,335.85,336.15,2361
20110801|2011-07-26 03:00,26,336.1,336.6,335.65,335.9,1064
20110801|2011-07-26 03:30,26,336,336.6,335.5,335.6,1365
20110801|2011-07-26 04:00,26,335.55,335.6,334,334.25,3393
20110801|2011-07-26 04:30,26,334.2,335,334.15,334.95,1281
20110801|2011-07-26 05:00,26,334.9,335.65,334.8,335.3,1023
20110801|2011-07-26 05:30,26,335.35,335.75,335.05,335.7,580
20110801|2011-07-26 06:00,26,335.7,336.35,335.7,336.05,1352
20110801|2011-07-26 06:30,26,336.1,336.35,336,336.05,521
20110801|2011-07-26 07:00,26,336.05,336.45,336,336.3,588
20110801|2011-07-26 07:30,26,336.35,336.5,335.8,335.85,824
20110801|2011-07-26 08:00,26,335.85,335.9,335.2,335.25,1195
20110801|2011-07-26 08:30,26,335.25,335.5,334,334.2,2801
20110801|2011-07-26 09:00,26,334.3,334.9,333.65,334.5,3305
20110801|2011-07-26 09:30,26,334.5,335.5,334.4,335.1,1589
20110801|2011-07-26 10:00,26,335.15,335.75,335.15,335.4,2311
20110801|2011-07-26 10:30,26,335.4,335.6,334.8,334.95,812
20110801|2011-07-26 11:00,26,334.95,335.3,334.85,335.15,135
20110801|2011-07-26 11:30,27,334.95,335,334.65,334.65,32
20110801|2011-07-26 12:00,27,334.95,334.95,334.55,334.75,55
20110801|2011-07-26 12:30,27,334.7,334.85,334.5,334.75,21
20110801|2011-07-26 13:00,27,334.95,335.45,334.95,335.25,82
20110801|2011-07-26 13:30,27,335.15,335.35,334.95,335,23
20110801|2011-07-26 14:00,27,334.95,334.95,334.75,334.75,48
20110801|2011-07-26 14:30,27,334.85,334.85,334.3,334.65,77
20110801|2011-07-27 01:00,27,334.95,335.2,334.45,334.7,217
20110801|2011-07-27 01:30,27,334.7,334.7,334.3,334.55,167
20110801|2011-07-27 02:00,27,334.4,334.75,333.2,334.15,4020
20110801|2011-07-27 02:30,27,334.15,334.7,333.05,333.45,3412
20110801|2011-07-27 03:00,27,333.45,333.7,333.15,333.25,1574
20110801|2011-07-27 03:30,27,333.2,333.55,332.95,333,1576
20110801|2011-07-27 04:00,27,333.05,334,333.05,333.75,1313
20110801|2011-07-27 04:30,27,333.75,333.9,333.2,333.35,769
20110801|2011-07-27 05:00,27,333.35,333.45,332.85,333.05,810
20110801|2011-07-27 05:30,27,333.05,333.1,332.9,332.95,433
20110801|2011-07-27 06:00,27,333,333.3,332.75,332.9,711
20110801|2011-07-27 06:30,27,332.9,333.25,332.9,333,521
20110801|2011-07-27 07:00,27,333,333.05,332.15,332.5,1662
20110801|2011-07-27 07:30,27,332.45,332.45,331.45,331.75,2994
20110801|2011-07-27 08:00,27,331.7,332,331.65,331.7,1029
20110801|2011-07-27 08:30,27,331.65,331.7,330,330.3,3607
20110801|2011-07-27 09:00,27,330.2,330.7,328.85,329.2,4623
20110801|2011-07-27 09:30,27,329.1,330.65,328.85,330.5,3403
20110801|2011-07-27 10:00,27,330.45,331.35,330.3,331.35,3339
20110801|2011-07-27 10:30,27,331.35,332.1,330.5,330.65,2593
20110801|2011-07-27 11:00,27,330.65,331.05,330.55,330.75,209
20110801|2011-07-27 11:30,28,330.8,331.15,330.6,330.6,169
20110801|2011-07-27 12:00,28,330.55,330.85,330.15,330.25,96
20110801|2011-07-27 12:30,28,330.25,330.7,330.15,330.15,67
20110801|2011-07-27 13:00,28,330.25,330.25,329.25,329.45,144
20110801|2011-07-27 13:30,28,329.4,329.55,328.6,328.9,237
20110801|2011-07-27 14:00,28,328.95,329.1,328.15,328.5,154
20110801|2011-07-27 14:30,28,328.6,329,328.25,328.85,158
20110801|2011-07-28 01:00,28,328.1,328.9,327.3,328.05,259
20110801|2011-07-28 01:30,28,328.05,328.4,327.7,327.7,145
20110801|2011-07-28 02:00,28,327.65,329.75,327.05,329.55,5722
20110801|2011-07-28 02:30,28,329.5,330,329.25,329.7,2269
20110801|2011-07-28 03:00,28,329.75,330.2,329.55,329.65,1772
20110801|2011-07-28 03:30,28,329.7,329.9,328.55,328.6,1532
20110801|2011-07-28 04:00,28,328.6,328.9,327.8,327.95,2175
20110801|2011-07-28 04:30,28,328.05,328.35,327.45,327.75,2676
20110801|2011-07-28 05:00,28,327.7,328.2,327.55,327.7,1830
20110801|2011-07-28 05:30,28,327.65,329.4,327.55,329.1,1553
20110801|2011-07-28 06:00,28,329.1,329.1,328.3,328.6,754
20110801|2011-07-28 06:30,28,328.55,329.05,328.4,328.55,1042
20110801|2011-07-28 07:00,28,328.55,328.7,328.05,328.4,1072
20110801|2011-07-28 07:30,28,328.45,329.65,328.45,329.2,2130
20110801|2011-07-28 08:00,28,329.15,330.05,329.15,329.85,1558
20110801|2011-07-28 08:30,28,329.8,330.25,329.35,330.05,2629
20110801|2011-07-28 09:00,28,330.15,331.4,329.6,330.85,2679
20110801|2011-07-28 09:30,28,330.85,331.1,329.85,330.55,2182
20110801|2011-07-28 10:00,28,330.5,332.05,330.3,331.6,3722
20110801|2011-07-28 10:30,28,331.55,331.55,331,331.35,1067
20110801|2011-07-28 11:00,28,331.4,331.65,330.85,331.2,131
20110801|2011-07-28 11:30,29,331.15,331.2,330.8,331.05,69
20110801|2011-07-28 12:00,29,330.95,331.2,330.35,330.8,83
20110801|2011-07-28 12:30,29,330.8,330.95,330.55,330.8,16
20110801|2011-07-28 13:00,29,330.8,330.8,330,330,35
20110801|2011-07-28 13:30,29,330,330.4,329.65,330.05,76
20110801|2011-07-28 14:00,29,330,330,328.8,328.8,163
20110801|2011-07-28 14:30,29,328.9,329.1,328.15,328.55,172
20110801|2011-07-29 01:00,29,326.55,327.55,325.5,326.9,472
20110801|2011-07-29 01:30,29,326.9,327.35,326.55,327.3,170
20110801|2011-07-29 02:00,29,327.35,328.9,326.85,328.85,4563
20110801|2011-07-29 02:30,29,328.85,329.35,328.3,328.35,2376
20110801|2011-07-29 03:00,29,328.35,329.15,327.9,329.05,1496
20110801|2011-07-29 03:30,29,329.05,329.65,328.7,329.35,1867
20110801|2011-07-29 04:00,29,329.35,329.4,328.25,328.25,1230
20110801|2011-07-29 04:30,29,328.3,328.85,328.25,328.75,1247
20110801|2011-07-29 05:00,29,328.75,328.8,328.05,328.1,1123
20110801|2011-07-29 05:30,29,328.1,328.15,327.15,327.7,2171
20110801|2011-07-29 06:00,29,327.7,328.3,327.45,327.95,1225
20110801|2011-07-29 06:30,29,327.95,328,327.65,327.7,897
20110801|2011-07-29 07:00,29,327.6,327.85,327.45,327.5,1063
20110801|2011-07-29 07:30,29,327.45,327.45,325.35,325.95,5473
20110801|2011-07-29 08:00,29,325.9,326.45,325.75,325.95,1894
20110801|2011-07-29 08:30,29,325.9,326.05,324.4,325.7,4688
20110801|2011-07-29 09:00,29,325.7,326.85,325.4,326.65,2442
20110801|2011-07-29 09:30,29,326.7,329.2,325.75,328.1,4091
20110801|2011-07-29 10:00,29,328.1,329.6,327.85,328.3,4335
20110801|2011-07-29 10:30,29,328.35,328.45,326.9,327.45,1884
20110801|2011-07-29 11:00,29,327.5,327.55,326.3,326.65,325
20110801|2011-07-29 11:30,30,326.65,326.9,326.2,326.3,108
20110801|2011-07-29 12:00,30,326.25,326.6,326,326.45,68
20110801|2011-07-29 12:30,30,326.4,327.15,326.4,327,44
20110801|2011-07-29 13:00,30,327.15,327.35,326.65,326.75,68
20110801|2011-07-29 13:30,30,326.85,327.05,326.5,326.6,35
20110801|2011-07-29 14:00,30,326.65,326.85,326.25,326.35,39
20110801|2011-07-29 14:30,30,326.45,326.65,325.9,326.65,110
20110801|2011-08-01 09:30,1,324.65,325.65,324.25,324.3,2962
20110801|2011-08-01 10:00,1,324.35,325.05,323.05,324.55,5191
20110801|2011-08-01 10:30,1,324.5,324.5,321.65,322.95,2278
20110801|2011-08-01 11:00,1,322.9,323.4,322.1,322.85,588
20110801|2011-08-01 11:30,2,322.85,323.45,322.7,323.3,189
20110801|2011-08-01 12:00,2,323.2,323.45,322.75,323,184
20110801|2011-08-01 12:30,2,322.95,323.35,322.95,323.35,56
20110801|2011-08-01 13:00,2,323.4,323.4,322.5,322.7,51
20110801|2011-08-01 13:30,2,322.75,324,322.75,323.75,86
20110801|2011-08-01 14:00,2,323.9,324.55,323.7,324.4,132
20110801|2011-08-01 14:30,2,324.25,324.55,323.7,324.2,122
20110801|2011-08-02 01:00,2,323.1,324.25,323,324.1,437
20110801|2011-08-02 01:30,2,324,324.05,322.25,322.3,364
20110801|2011-08-02 02:00,2,322.4,323.65,321.15,321.75,6425
20110801|2011-08-02 02:30,2,321.75,322.4,321.1,321.85,2849
20110801|2011-08-02 03:00,2,321.85,323.2,321.8,322.55,2775
20110801|2011-08-02 03:30,2,322.55,322.95,321.9,322.35,2443
20110801|2011-08-02 04:00,2,322.3,322.85,321.2,321.6,2039
20110801|2011-08-02 04:30,2,321.55,323,321.55,321.85,2270
20110801|2011-08-02 05:00,2,321.8,322.75,321.65,322.2,1671
20110801|2011-08-02 05:30,2,322.25,322.55,322,322.3,964
20110801|2011-08-02 06:00,2,322.3,322.5,321.75,322,975
20110801|2011-08-02 06:30,2,322.05,322.45,321.6,322.05,1189
20110801|2011-08-02 07:00,2,322.05,322.1,320.35,320.5,3057
20110801|2011-08-02 07:30,2,320.5,321.35,319.7,321.05,2414
20110801|2011-08-02 08:00,2,321.05,321.15,319.95,320.2,3830
20110801|2011-08-02 08:30,2,320.25,321.85,320.25,321.45,4466
20110801|2011-08-02 09:00,2,321.45,321.9,320.55,320.8,2791
20110801|2011-08-02 09:30,2,320.75,321.55,320,320.25,2900
20110801|2011-08-02 10:00,2,320.2,320.25,318.55,319.4,5553
20110801|2011-08-02 10:30,2,319.4,319.6,318.75,318.9,1765
20110801|2011-08-02 11:00,2,318.95,319.45,318.7,319.05,178
20110801|2011-08-02 11:30,3,319.1,319.1,316.9,317.3,485
20110801|2011-08-02 12:00,3,317.45,318.25,317.45,317.9,93
20110801|2011-08-02 12:30,3,317.9,317.9,316.5,316.75,151
20110801|2011-08-02 13:00,3,316.8,317.9,316.8,317.5,92
20110801|2011-08-02 13:30,3,317.3,317.9,316.8,317.75,55
20110801|2011-08-02 14:00,3,317.75,317.85,316.35,316.4,78
20110801|2011-08-02 14:30,3,316.5,316.65,315,315,208
20110801|2011-08-03 01:00,3,314,315.9,313.9,314.85,587
20110801|2011-08-03 01:30,3,314.8,315.15,313.95,314.8,454
20110801|2011-08-03 02:00,3,314.7,315.5,312.15,313.5,8272
20110801|2011-08-03 02:30,3,313.55,314.65,313.55,313.7,3776
20110801|2011-08-03 03:00,3,313.65,315.7,313.6,315.65,3512
20110801|2011-08-03 03:30,3,315.7,315.8,314.35,314.9,1965
20110801|2011-08-03 04:00,3,314.9,315.35,314.35,314.75,1957
20110801|2011-08-03 04:30,3,314.75,315.15,314.65,314.85,1638
20110801|2011-08-03 05:00,3,314.85,315.4,314.4,315.25,1461
20110801|2011-08-03 05:30,3,315.25,316,315.1,315.8,1820
20110801|2011-08-03 06:00,3,315.75,315.8,315.1,315.1,1265
20110801|2011-08-03 06:30,3,315.05,315.05,314.25,314.95,1585
20110801|2011-08-03 07:00,3,314.9,315.35,313.7,314.55,3141
20110801|2011-08-03 07:30,3,314.6,315.45,314.45,315.25,1330
20110801|2011-08-03 08:00,3,315.25,315.45,314.5,314.75,1263
20110801|2011-08-03 08:30,3,314.7,315.05,312.7,313.75,4028
20110801|2011-08-03 09:00,3,313.75,314.45,310.75,311.9,6517
20110801|2011-08-03 09:30,3,311.95,311.95,308.75,311,9639
20110801|2011-08-03 10:00,3,310.95,311.5,309.8,310.45,4771
20110801|2011-08-03 10:30,3,310.5,311.35,310,310.15,2485
20110801|2011-08-03 11:00,3,310.15,310.2,308.75,309.15,377
20110801|2011-08-03 11:30,4,309.15,310.25,309.05,309.8,156
20110801|2011-08-03 12:00,4,309.8,310.2,309.35,310,45
20110801|2011-08-03 12:30,4,310,312.15,310,311.25,186
20110801|2011-08-03 13:00,4,311.4,311.8,310.55,310.6,139
20110801|2011-08-03 13:30,4,310.7,311.55,310.35,311.3,60
20110801|2011-08-03 14:00,4,311.5,312.8,310.95,312.35,131
20110801|2011-08-03 14:30,4,312.35,313.05,312.05,312.95,214
20110801|2011-08-04 01:00,4,313.05,313.75,313,313.65,223
20110801|2011-08-04 01:30,4,313.55,314.95,313.45,314.95,251
20110801|2011-08-04 02:00,4,314.85,315.35,313.15,313.35,6761
20110801|2011-08-04 02:30,4,313.35,314.2,313.2,313.45,3752
20110801|2011-08-04 03:00,4,313.4,314,312.75,312.95,2839
20110801|2011-08-04 03:30,4,312.95,313.8,312.95,313.75,1838
20110801|2011-08-04 04:00,4,313.75,313.8,312.15,312.8,2277
20110801|2011-08-04 04:30,4,312.8,313.15,310.75,310.85,2987
20110801|2011-08-04 05:00,4,310.85,311.25,308.2,309.2,4139
20110801|2011-08-04 05:30,4,309.15,310,308.8,309.85,2121
20110801|2011-08-04 06:00,4,309.85,310.05,308.65,308.85,2116
20110801|2011-08-04 06:30,4,308.8,309.9,308.75,308.8,2327
20110801|2011-08-04 07:00,4,308.8,309.2,306.7,307.45,4206
20110801|2011-08-04 07:30,4,307.5,310.05,306.5,308.55,10365
20110801|2011-08-04 08:00,4,308.6,310.3,306.35,306.9,5458
20110801|2011-08-04 08:30,4,306.9,307.4,304.5,305.45,8556
20110801|2011-08-04 09:00,4,305.35,305.95,303.5,303.65,4781
20110801|2011-08-04 09:30,4,303.6,304.6,301.75,302.35,4920
20110801|2011-08-04 10:00,4,302.3,302.65,300.3,300.6,6592
20110801|2011-08-04 10:30,4,300.7,301.2,297.2,299.75,3086
20110801|2011-08-04 11:00,4,299.8,301.35,299.7,301.25,272
20110801|2011-08-04 11:30,5,301.3,302.4,301.1,301.15,325
20110801|2011-08-04 12:00,5,301.25,301.9,300.7,301.8,191
20110801|2011-08-04 12:30,5,301.7,301.7,300.25,300.4,130
20110801|2011-08-04 13:00,5,300.4,300.4,298.8,299,158
20110801|2011-08-04 13:30,5,298.9,300.45,298.85,299.4,150
20110801|2011-08-04 14:00,5,299.45,300.25,298.05,298.05,158
20110801|2011-08-04 14:30,5,298.05,298.55,295.7,296.25,537
20110801|2011-08-05 09:00,5,297.75,301,297.5,300.1,4914
20110801|2011-08-05 09:30,5,300.05,300.15,297.2,298.45,3169
20110801|2011-08-05 10:00,5,298.35,298.5,295.45,296.4,6776
20110801|2011-08-05 10:30,5,296.35,297.35,290.6,291.35,3061
20110801|2011-08-05 11:00,5,291.25,297.3,290.85,295.9,867
20110801|2011-08-05 11:30,6,296.25,301.6,295.45,300.6,506
20110801|2011-08-05 12:00,6,300.7,302.55,299.85,302.05,221
20110801|2011-08-05 12:30,6,302.2,303.95,300.4,303.35,165
20110801|2011-08-05 13:00,6,303.2,303.45,300.85,301.25,110
20110801|2011-08-05 13:30,6,301.15,302,299.95,300.5,78
20110801|2011-08-05 14:00,6,300.65,301,298,298.45,116
20110801|2011-08-05 14:30,6,298.3,30110,298.3,30070,141
20110801|2011-08-08 01:00,8,290.55,291.45,288.4,290.3,1410
20110801|2011-08-08 01:30,8,290.4,291.7,289.65,290.25,440
20110801|2011-08-08 02:00,8,290.25,297.55,290.15,297.4,9441
20110801|2011-08-08 02:30,8,297.4,297.7,294.85,295,4806
20110801|2011-08-08 03:00,8,295,295.05,291.85,292.85,5817
20110801|2011-08-08 03:30,8,292.9,293.3,290.3,290.5,3565
20110801|2011-08-08 04:00,8,290.45,291.2,286.85,288.5,5667
20110801|2011-08-08 04:30,8,288.5,289.6,287.05,288.3,4105
20110801|2011-08-08 05:00,8,288.3,288.45,286.5,286.7,3302
20110801|2011-08-08 05:30,8,286.6,288.7,286.5,287.8,3202
20110801|2011-08-08 06:00,8,287.85,289.3,287.3,288.65,2532
20110801|2011-08-08 06:30,8,288.65,289.3,287.65,289.2,1868
20110801|2011-08-08 07:00,8,289.15,289.3,288.25,288.8,1637
20110801|2011-08-08 07:30,8,288.8,289,285.9,286.6,3083
20110801|2011-08-08 08:00,8,286.5,287.75,285.7,286.75,3920
20110801|2011-08-08 08:30,8,286.8,290.05,286.6,288.2,6687
20110801|2011-08-08 09:00,8,288.2,288.8,283.5,283.9,5602
20110801|2011-08-08 09:30,8,283.85,285,282.4,283.05,7180
20110801|2011-08-08 10:00,8,283,286.1,282.35,284.35,6032
20110801|2011-08-08 10:30,8,284.35,284.6,282.5,284.05,3534
20110801|2011-08-08 11:00,8,284,284.1,282.1,282.25,503
20110801|2011-08-08 11:30,9,282.4,283.5,282.25,282.7,313
20110801|2011-08-08 12:00,9,282.65,283.5,281.25,282.9,339
20110801|2011-08-08 12:30,9,282.75,283.05,279.95,279.95,508
20110801|2011-08-08 13:00,9,280,281.1,275,277.4,877
20110801|2011-08-08 13:30,9,277.4,278.95,276.05,276.7,390
20110801|2011-08-08 14:00,9,276.7,281.2,276.7,278.3,696
20110801|2011-08-08 14:30,9,278.25,278.5,275.35,275.85,477
20110801|2011-08-09 01:00,9,275,278.95,275,278.65,703
20110801|2011-08-09 01:30,9,278.75,281.25,278.45,281.2,1125
20110801|2011-08-09 02:00,9,281.4,287.1,280.7,282.25,13085
20110801|2011-08-09 02:30,9,282.25,282.4,271.3,271.6,11907
20110801|2011-08-09 03:00,9,271.65,275.75,268.7,268.7,12199
20110801|2011-08-09 03:30,9,268.75,272.75,265.2,271.65,9871
20110801|2011-08-09 04:00,9,271.65,271.7,267.8,269.8,6229
20110801|2011-08-09 04:30,9,269.85,277,269.55,275.7,8265
20110801|2011-08-09 05:00,9,275.65,276.55,274.2,275.75,5109
20110801|2011-08-09 05:30,9,275.75,279.55,275.2,278.45,5880
20110801|2011-08-09 06:00,9,278.4,283.15,278.3,281.85,6503
20110801|2011-08-09 06:30,9,281.9,282.35,278,281,5509
20110801|2011-08-09 07:00,9,280.9,282.4,279.55,279.7,4242
20110801|2011-08-09 07:30,9,279.75,281.9,279.4,281.25,4113
20110801|2011-08-09 08:00,9,281.15,285.15,280.15,285.05,4521
20110801|2011-08-09 08:30,9,284.95,285.4,279.15,283.25,10315
20110801|2011-08-09 09:00,9,283.25,284.4,281.7,284.35,5460
20110801|2011-08-09 09:30,9,284.25,286.1,283.9,285,4344
20110801|2011-08-09 10:00,9,285,287.4,283.8,287.4,4216
20110801|2011-08-09 10:30,9,287.4,288.05,285.6,286.9,2152
20110801|2011-08-09 11:00,9,287.05,287.5,286.2,286.55,241
20110801|2011-08-09 11:30,10,286.55,286.95,285.55,285.65,117
20110801|2011-08-09 12:00,10,285.6,286.05,284.95,285.45,109
20110801|2011-08-09 12:30,10,285.6,285.6,282.65,283.55,198
20110801|2011-08-09 13:00,10,283.3,286.25,278.15,282.5,720
20110801|2011-08-09 13:30,10,282.15,282.35,276.3,279.8,744
20110801|2011-08-09 14:00,10,279.5,285,277.7,284.3,487
20110801|2011-08-09 14:30,10,284.45,291,282.5,291,403
20110801|2011-08-10 01:00,10,289.65,292.4,289.05,290.45,468
20110801|2011-08-10 01:30,10,290.45,293.6,290.05,293.5,2121
20110801|2011-08-10 02:00,10,293.35,293.85,287.85,290.6,7645
20110801|2011-08-10 02:30,10,290.6,291.45,289.55,289.95,4716
20110801|2011-08-10 03:00,10,290.05,290.15,286.45,286.85,5010
20110801|2011-08-10 03:30,10,286.8,289.6,286.75,288.65,2735
20110801|2011-08-10 04:00,10,288.6,291.85,288.5,291.75,3397
20110801|2011-08-10 04:30,10,291.75,291.8,289.2,289.35,2376
20110801|2011-08-10 05:00,10,289.3,290.55,288.2,289.9,2196
20110801|2011-08-10 05:30,10,289.9,290.45,289.2,289.7,1092
20110801|2011-08-10 06:00,10,289.65,290.15,288.4,288.65,1941
20110801|2011-08-10 06:30,10,288.7,289.5,288.55,288.85,1878
20110801|2011-08-10 07:00,10,288.9,289.2,287.8,288.2,1837
20110801|2011-08-10 07:30,10,288.2,288.3,283.95,284.7,6189
20110801|2011-08-10 08:00,10,284.6,285.2,282.15,283.9,5885
20110801|2011-08-10 08:30,10,284.05,284.4,281.25,281.6,7895
20110801|2011-08-10 09:00,10,281.3,282.6,276,278.15,9929
20110801|2011-08-10 09:30,10,278.25,282.15,277.6,280,7680
20110801|2011-08-10 10:00,10,279.9,280.05,276.85,277.25,6002
20110801|2011-08-10 10:30,10,277.4,280.65,276.65,280.3,3156
20110801|2011-08-10 11:00,10,280.2,281.55,278.95,278.95,492
20110801|2011-08-10 11:30,11,278.95,280.5,278.05,280.3,273
20110801|2011-08-10 12:00,11,280.2,280.9,278.95,280.45,253
20110801|2011-08-10 12:30,11,280,282.55,279.65,282.5,261
20110801|2011-08-10 13:00,11,282.25,283.55,281.35,282.25,243
20110801|2011-08-10 13:30,11,282.55,283.6,281.5,281.6,297
20110801|2011-08-10 14:00,11,281.4,282.5,279.1,279.55,365
20110801|2011-08-10 14:30,11,279.7,280.45,276.8,277.05,317
20110801|2011-08-11 01:00,11,283.45,284.4,282.35,284.35,397
20110801|2011-08-11 01:30,11,284.4,284.9,282.6,284.5,402
20110801|2011-08-11 02:00,11,284.25,284.7,279.45,279.75,8265
20110801|2011-08-11 02:30,11,279.75,282.1,278.7,281.15,4442
20110801|2011-08-11 03:00,11,281.15,282.25,279.8,281.05,2424
20110801|2011-08-11 03:30,11,281.05,282.1,280.45,281.45,2540
20110801|2011-08-11 04:00,11,281.4,281.7,279,280.4,3042
20110801|2011-08-11 04:30,11,280.25,280.25,275.55,276,4642
20110801|2011-08-11 05:00,11,276,276.55,273.35,275.5,6842
20110801|2011-08-11 05:30,11,275.45,276.5,274.6,276,2692
20110801|2011-08-11 06:00,11,275.95,276.25,272.45,272.6,3198
20110801|2011-08-11 06:30,11,272.6,273.4,268.95,270.8,5997
20110801|2011-08-11 07:00,11,271,273.1,269.2,270.75,4478
20110801|2011-08-11 07:30,11,270.75,275.5,270.6,274.4,6712
20110801|2011-08-11 08:00,11,274.3,277.75,273.55,274.7,7074
20110801|2011-08-11 08:30,11,274.6,277.05,273.95,275.6,5368
20110801|2011-08-11 09:00,11,275.65,280.2,275.35,279.05,5558
20110801|2011-08-11 09:30,11,279.05,284.05,279,282.2,5964
20110801|2011-08-11 10:00,11,282.2,283.1,281.3,282.9,5324
20110801|2011-08-11 10:30,11,282.9,283.9,281.6,282.9,2412
20110801|2011-08-11 11:00,11,282.9,283.5,282.4,282.7,447
20110801|2011-08-11 11:30,12,282.55,286.65,282.4,286.1,499
20110801|2011-08-11 12:00,12,286.05,286.45,284.7,285.2,481
20110801|2011-08-11 12:30,12,285.45,286.25,284.3,285.5,286
20110801|2011-08-11 13:00,12,285.45,286.8,285.05,286.8,139
20110801|2011-08-11 13:30,12,286.6,287.3,285.35,287.15,288
20110801|2011-08-11 14:00,12,287.05,288.4,286.9,288.2,252
20110801|2011-08-11 14:30,12,288.2,289.6,286.7,286.7,338
20110801|2011-08-12 01:00,12,285.15,286.05,284.15,285.85,397
20110801|2011-08-12 01:30,12,285.8,285.85,282.65,284.35,494
20110801|2011-08-12 02:00,12,284.35,284.45,278.05,281.1,6811
20110801|2011-08-12 02:30,12,281.15,283.2,280.15,282.2,4351
20110801|2011-08-12 03:00,12,282.2,283.7,281.35,282.75,2669
20110801|2011-08-12 03:30,12,282.8,285.9,282.6,284.7,3402
20110801|2011-08-12 04:00,12,284.7,286.9,284.1,286.5,2644
20110801|2011-08-12 04:30,12,286.55,288.95,286.4,288.15,4294
20110801|2011-08-12 05:00,12,288.1,288.8,285.6,286,2377
20110801|2011-08-12 05:30,12,286,287.85,285,285.9,2059
20110801|2011-08-12 06:00,12,286.05,287.2,285.75,286.9,1740
20110801|2011-08-12 06:30,12,286.95,288.15,286.55,287.6,1348
20110801|2011-08-12 07:00,12,287.55,287.8,286.2,286.8,1672
20110801|2011-08-12 07:30,12,287.1,289.8,286.8,289.35,3934
20110801|2011-08-12 08:00,12,289.15,291.75,289,290,3502
20110801|2011-08-12 08:30,12,290.05,291.9,288.15,289.45,7269
20110801|2011-08-12 09:00,12,289.45,289.95,287,289.2,5455
20110801|2011-08-12 09:30,12,289.3,290.5,288.1,290.35,3073
20110801|2011-08-12 10:00,12,290.3,292.15,289.4,291.7,4314
20110801|2011-08-12 10:30,12,291.75,293.15,290.85,292.5,2379
20110801|2011-08-12 11:00,12,292.5,292.75,291.15,291.55,170
20110801|2011-08-12 11:30,13,291.65,291.9,291.05,291.55,107
20110801|2011-08-12 12:00,13,291.85,292.1,291.4,291.7,73
20110801|2011-08-12 12:30,13,291.75,292.8,291.75,292.6,69
20110801|2011-08-12 13:00,13,292.6,292.75,291.35,291.5,73
20110801|2011-08-12 13:30,13,291.5,292,291,291.85,85
20110801|2011-08-12 14:00,13,291.85,292.1,291.2,291.4,70
20110801|2011-08-12 14:30,13,291.3,291.85,290.55,291.4,97
20110801|2011-08-15 01:00,15,294.15,294.85,293.4,294.45,236
20110801|2011-08-15 01:30,15,294.45,294.7,293.95,294,126
20110801|2011-08-15 02:00,15,294.15,295.9,293.25,293.9,3600
20110801|2011-08-15 02:30,15,293.85,295,293.85,294.85,1762
20110801|2011-08-15 03:00,15,294.9,295.3,293.9,294.75,1689
20110801|2011-08-15 03:30,15,294.7,295.15,294.3,294.95,734
20110801|2011-08-15 04:00,15,294.9,295.8,294.5,294.65,1288
20110801|2011-08-15 04:30,15,294.7,294.75,293.5,293.8,1634
20110801|2011-08-15 05:00,15,293.85,294.25,292.8,293.15,1644
20110801|2011-08-15 05:30,15,293.2,293.5,291.7,293.1,1282
20110801|2011-08-15 06:00,15,293.15,293.65,292.5,293.45,851
20110801|2011-08-15 06:30,15,293.45,294.1,292.85,294.05,906
20110801|2011-08-15 07:00,15,294.1,294.5,293.65,293.75,885
20110801|2011-08-15 07:30,15,293.7,294.05,292.65,292.95,1326
20110801|2011-08-15 08:00,15,292.95,294.1,292.95,293.9,1051
20110801|2011-08-15 08:30,15,293.95,294.95,293.8,294.45,2276
20110801|2011-08-15 09:00,15,294.45,295.15,294.05,294.9,2676
20110801|2011-08-15 09:30,15,294.85,295.1,293.65,293.65,1982
20110801|2011-08-15 10:00,15,293.65,294.65,293.3,293.6,2065
20110801|2011-08-15 10:30,15,293.6,293.9,293.1,293.7,1100
20110801|2011-08-15 11:00,15,293.75,294.25,293.35,294,349
20110801|2011-08-15 11:30,16,294,294.7,293.85,294.55,117
20110801|2011-08-15 12:00,16,294.6,294.9,293.75,294.1,125
20110801|2011-08-15 12:30,16,294.05,294.5,293.8,294.45,44
20110801|2011-08-15 13:00,16,294.4,295.3,294.35,295.15,64
20110801|2011-08-15 13:30,16,295.1,295.2,294.55,295,49
20110801|2011-08-15 14:00,16,295,295.45,294.95,294.95,76
20110801|2011-08-15 14:30,16,295.15,295.55,295,295.5,88
20110801|2011-08-16 01:00,16,294,294,291.5,291.75,328
20110801|2011-08-16 01:30,16,291.7,291.7,289.6,290.75,504
20110801|2011-08-16 02:00,16,290.75,291.6,288.55,288.7,3460
20110801|2011-08-16 02:30,16,288.65,290.05,288.1,290,2145
20110801|2011-08-16 03:00,16,289.95,290.1,287.15,287.6,3130
20110801|2011-08-16 03:30,16,287.6,288.8,287.5,288.7,2187
20110801|2011-08-16 04:00,16,288.7,289.7,288.65,289.2,2303
20110801|2011-08-16 04:30,16,289.2,289.75,288.3,288.95,1724
20110801|2011-08-16 05:00,16,288.9,289.6,288.75,289.5,862
20110801|2011-08-16 05:30,16,289.5,289.85,287.8,288.5,1662
20110801|2011-08-16 06:00,16,288.45,289,288.05,288.5,980
20110801|2011-08-16 06:30,16,288.5,288.55,287.95,288.4,812
20110801|2011-08-16 07:00,16,288.4,288.7,287.6,288.3,854
20110801|2011-08-16 07:30,16,288.6,288.95,288.1,288.6,1743
20110801|2011-08-16 08:00,16,288.5,290.7,288.35,290.05,2459
20110801|2011-08-16 08:30,16,290.05,291.35,288.75,289.8,3441
20110801|2011-08-16 09:00,16,289.7,292.2,289.55,291.35,2708
20110801|2011-08-16 09:30,16,291.4,292,290.5,291.85,2353
20110801|2011-08-16 10:00,16,291.8,291.85,290.2,291.45,3714
20110801|2011-08-16 10:30,16,291.45,292.15,290.65,291.85,1767
20110801|2011-08-16 11:00,16,291.9,293.7,289.5,290.65,630
20110801|2011-08-16 11:30,17,290.25,290.5,288.85,289,327
20110801|2011-08-16 12:00,17,288.9,289.45,287.3,289.05,342
20110801|2011-08-16 12:30,17,289,289.95,288.55,289.5,156
20110801|2011-08-16 13:00,17,289.4,290.4,288.95,288.95,76
20110801|2011-08-16 13:30,17,289.4,289.4,288.35,288.4,43
20110801|2011-08-16 14:00,17,288.5,290.6,288.5,290.6,54
20110801|2011-08-16 14:30,17,290.5,290.7,289.5,290,83
20110801|2011-08-17 01:00,17,290.7,290.8,289.35,290.05,755
20110801|2011-08-17 01:30,17,289.85,290.4,288.7,289.05,785
20110801|2011-08-17 02:00,17,289,289.45,286.55,288.25,8080
20110801|2011-08-17 02:30,17,288.1,290,287.9,289.75,2534
20110801|2011-08-17 03:00,17,289.7,291.5,289.45,289.95,3069
20110801|2011-08-17 03:30,17,289.95,290.15,288.55,289.95,2123
20110801|2011-08-17 04:00,17,290,290.75,289.75,289.95,1188
20110801|2011-08-17 04:30,17,290.1,290.55,289.25,289.25,1054
20110801|2011-08-17 05:00,17,289.25,289.9,289.05,289.75,843
20110801|2011-08-17 05:30,17,289.75,291.6,289.25,291.1,2284
20110801|2011-08-17 06:00,17,291.2,292.15,290.85,291.6,1975
20110801|2011-08-17 06:30,17,291.6,292.55,291.35,292.15,2517
20110801|2011-08-17 07:00,17,292.25,292.4,291,291.8,1257
20110801|2011-08-17 07:30,17,291.65,292.35,291.1,291.6,5028
20110801|2011-08-17 08:00,17,291.65,291.9,291.4,291.7,657
20110801|2011-08-17 08:30,17,291.75,294.4,291.5,293.55,6213
20110801|2011-08-17 09:00,17,293.65,294.75,293.35,294.75,3029
20110801|2011-08-17 09:30,17,294.65,294.65,293.4,293.45,4058
20110801|2011-08-17 10:00,17,293.3,293.9,292.65,292.85,7038
20110801|2011-08-17 10:30,17,292.9,293,291.1,291.5,1424
20110801|2011-08-17 11:00,17,291.4,291.75,290.5,290.95,260
20110801|2011-08-17 11:30,18,291.05,291.55,290.05,290.3,113
20110801|2011-08-17 12:00,18,290.35,290.85,289.9,290,113
20110801|2011-08-17 12:30,18,290.3,290.3,289.3,289.8,73
20110801|2011-08-17 13:00,18,290.2,291.3,290.1,290.3,70
20110801|2011-08-17 13:30,18,290.65,291,290.2,290.6,68
20110801|2011-08-17 14:00,18,290.8,291.35,290.65,291.3,49
20110801|2011-08-17 14:30,18,291.3,291.35,290.65,291.05,59
20110801|2011-08-18 01:00,18,288.45,289.2,287.9,289,387
20110801|2011-08-18 01:30,18,288.95,289,288.05,288.6,613
20110801|2011-08-18 02:00,18,288.7,290.9,288.25,289.8,4903
20110801|2011-08-18 02:30,18,289.8,289.85,288.75,289.2,2195
20110801|2011-08-18 03:00,18,289.25,290.25,288.6,289.65,1676
20110801|2011-08-18 03:30,18,289.65,290.1,287.3,288.05,10331
20110801|2011-08-18 04:00,18,288,288.2,284.35,285,9338
20110801|2011-08-18 04:30,18,285,286.85,284.65,285.9,5265
20110801|2011-08-18 05:00,18,285.9,286.55,284.95,285.2,1825
20110801|2011-08-18 05:30,18,285.2,285.95,284.35,285.95,1705
20110801|2011-08-18 06:00,18,285.9,286.35,285.1,286.1,1229
20110801|2011-08-18 06:30,18,286.25,286.25,284.5,284.55,2745
20110801|2011-08-18 07:00,18,284.55,285.65,283.95,284.9,1970
20110801|2011-08-18 07:30,18,284.8,285.05,283.2,283.5,3947
20110801|2011-08-18 08:00,18,283.5,283.9,281.2,282.2,4662
20110801|2011-08-18 08:30,18,282.2,282.65,280,280.8,5527
20110801|2011-08-18 09:00,18,280.5,280.5,275.55,279.65,8531
20110801|2011-08-18 09:30,18,279.65,279.9,277.4,279.7,4320
20110801|2011-08-18 10:00,18,279.7,279.85,277.65,279.25,4567
20110801|2011-08-18 10:30,18,279.2,281.9,279.2,281.8,2239
20110801|2011-08-18 11:00,18,281.8,281.9,280.55,281.1,453
20110801|2011-08-18 11:30,19,281,281.4,280.65,281,237
20110801|2011-08-18 12:00,19,281,281.05,279.6,280.1,157
20110801|2011-08-18 12:30,19,279.9,279.9,278.65,278.7,123
20110801|2011-08-18 13:00,19,279.3,280.55,279.3,280.05,120
20110801|2011-08-18 13:30,19,279.8,280.35,278.1,278.1,82
20110801|2011-08-18 14:00,19,278.25,278.6,277.7,278.55,87
20110801|2011-08-18 14:30,19,278.55,279.5,277.1,278.8,231
20110801|2011-08-19 01:00,19,276.75,277.85,276.3,277.25,218
20110801|2011-08-19 01:30,19,277.3,278.7,277.25,278.35,205
20110801|2011-08-19 02:00,19,278.75,278.85,272.95,274.95,3038
20110801|2011-08-19 02:30,19,275.1,275.35,268.9,272.2,3696
20110801|2011-08-19 03:00,19,272.2,273.15,271,272,1509
20110801|2011-08-19 03:30,19,272,273.1,271.15,272.95,1072
20110801|2011-08-19 04:00,19,272.9,273.95,271.25,272.7,1086
20110801|2011-08-19 04:30,19,272.8,273.05,269.9,270.55,1289
20110801|2011-08-19 05:00,19,270.4,271.6,270.25,270.55,807
20110801|2011-08-19 05:30,19,270.6,271,269.4,270.65,963
20110801|2011-08-19 06:00,19,270.6,272,270.2,272,786
20110801|2011-08-19 06:30,19,272.15,272.85,271.65,272.7,574
20110801|2011-08-19 07:00,19,272.6,274.6,272.6,273.2,1162
20110801|2011-08-19 07:30,19,273.3,273.3,272.15,272.75,719
20110801|2011-08-19 08:00,19,272.65,272.8,271.9,272.2,701
20110801|2011-08-19 08:30,19,272.15,274.25,272,273.6,1505
20110901|2011-05-31 09:00,31,349.85,349.85,349.85,349.85,4
20110901|2011-05-31 09:30,31,348.6,348.6,348.6,348.6,2
20110901|2011-06-01 10:00,1,345,345,345,345,2
20110901|2011-06-07 02:30,7,340.1,340.1,340.1,340.1,2
20110901|2011-06-07 03:00,7,340,340.05,340,340,3
20110901|2011-06-07 03:30,7,340.05,340.05,340.05,340.05,5
20110901|2011-06-08 03:00,8,334.5,334.5,334.5,334.5,2
20110901|2011-06-08 05:30,8,334.5,334.5,334.5,334.5,1
20110901|2011-06-09 08:30,9,335.6,335.6,335.6,335.6,1
20110901|2011-06-09 09:30,9,337.45,337.45,337.45,337.45,1
20110901|2011-06-09 11:30,10,338,338,338,338,1
20110901|2011-06-10 05:00,10,336.95,336.95,336.95,336.95,12
20110901|2011-06-10 08:30,10,335.4,335.4,335.4,335.4,2
20110901|2011-06-10 09:00,10,334.05,334.35,334.05,334.35,10
20110901|2011-06-10 10:30,10,332.85,332.85,332.8,332.8,24
20110901|2011-06-13 02:00,13,333.1,333.1,333.1,333.1,2
20110901|2011-06-13 04:30,13,332.85,332.85,332.85,332.85,4
20110901|2011-06-13 09:00,13,334.55,334.55,333.95,333.95,5
20110901|2011-06-14 05:30,14,335.45,335.45,335.45,335.45,8
20110901|2011-06-14 07:30,14,336.75,336.75,336.75,336.75,5
20110901|2011-06-14 09:30,14,337.05,337.05,337.05,337.05,25
20110901|2011-06-15 02:30,15,336.3,336.3,336.3,336.3,2
20110901|2011-06-15 03:00,15,336.35,336.35,336.35,336.35,2
20110901|2011-06-15 03:30,15,336.25,336.25,336.25,336.25,6
20110901|2011-06-15 05:00,15,335.6,335.6,335.5,335.6,16
20110901|2011-06-15 08:00,15,333.65,333.65,333.65,333.65,6
20110901|2011-06-15 09:00,15,333.6,333.6,333.6,333.6,5
20110901|2011-06-15 10:00,15,334.05,334.05,333.55,333.55,32
20110901|2011-06-15 10:30,15,332.25,332.25,332.25,332.25,1
20110901|2011-06-16 03:00,16,331.4,331.7,331.4,331.7,30
20110901|2011-06-16 03:30,16,331.55,331.55,331.55,331.55,6
20110901|2011-06-16 04:00,16,330.05,330.05,329.75,329.75,6
20110901|2011-06-16 04:30,16,329.6,329.6,329.6,329.6,3
20110901|2011-06-16 05:00,16,329.5,329.5,329.5,329.5,2
20110901|2011-06-16 05:30,16,330.2,330.25,330.05,330.25,6
20110901|2011-06-16 08:00,16,330.2,330.2,330.2,330.2,5
20110901|2011-06-16 10:30,16,331,331,331,331,5
20110901|2011-06-16 13:30,17,328.65,328.65,328.65,328.65,1
20110901|2011-06-17 02:00,17,330.6,330.6,329.9,330,20
20110901|2011-06-17 02:30,17,329.75,329.8,328.4,328.4,17
20110901|2011-06-17 04:00,17,329.25,329.25,329.25,329.25,8
20110901|2011-06-17 05:00,17,331.2,332.85,331.15,332.85,21
20110901|2011-06-17 06:00,17,333.2,333.4,333.2,333.4,7
20110901|2011-06-17 06:30,17,334.1,334.55,334.1,334.5,29
20110901|2011-06-17 07:00,17,334.1,334.1,334.1,334.1,2
20110901|2011-06-17 07:30,17,333.2,333.5,333.2,333.5,24
20110901|2011-06-17 08:30,17,332.65,332.65,332.65,332.65,6
20110901|2011-06-17 09:00,17,331.8,331.8,331.8,331.8,6
20110901|2011-06-20 11:00,20,331.2,331.25,331.05,331.25,9
20110901|2011-06-20 11:30,21,331.3,331.3,331.2,331.2,7
20110901|2011-06-21 01:00,21,332.4,332.8,332.4,332.8,4
20110901|2011-06-21 02:00,21,332.6,332.6,332.6,332.6,5
20110901|2011-06-21 02:30,21,332.65,332.85,332.65,332.85,20
20110901|2011-06-21 03:30,21,333,333,333,333,6
20110901|2011-06-21 04:00,21,333.2,333.2,333.2,333.2,3
20110901|2011-06-21 07:00,21,333.75,333.75,333.75,333.75,2
20110901|2011-06-21 08:30,21,333.8,333.8,333.8,333.8,11
20110901|2011-06-21 09:00,21,334.85,334.85,334.85,334.85,2
20110901|2011-06-21 09:30,21,335,335,335,335,11
20110901|2011-06-21 10:00,21,335.05,335.05,334.85,334.85,40
20110901|2011-06-22 03:30,22,332.95,332.95,332.95,332.95,2
20110901|2011-06-22 09:00,22,333.85,333.85,333.85,333.85,2
20110901|2011-06-22 09:30,22,333.25,333.75,332.95,333.75,7
20110901|2011-06-22 10:00,22,333.35,333.35,333.15,333.25,5
20110901|2011-06-23 02:30,23,330.65,330.65,330.65,330.65,2
20110901|2011-06-23 03:30,23,329.8,329.8,329.8,329.8,3
20110901|2011-06-23 04:30,23,329.6,329.6,329.6,329.6,9
20110901|2011-06-23 07:00,23,328.6,328.6,328.6,328.6,4
20110901|2011-06-23 07:30,23,327.55,327.55,327.55,327.55,2
20110901|2011-06-23 08:30,23,327.35,327.35,326.05,326.05,4
20110901|2011-06-23 09:30,23,326.95,327.25,326.5,327.25,73
20110901|2011-06-23 10:00,23,327.4,327.6,327,327.2,59
20110901|2011-06-24 01:00,24,331.8,331.8,331.6,331.6,4
20110901|2011-06-24 02:00,24,330.85,330.85,330.85,330.85,3
20110901|2011-06-24 03:00,24,330.55,330.55,330.55,330.55,2
20110901|2011-06-24 05:00,24,328.25,329.9,328.25,329.9,10
20110901|2011-06-24 09:30,24,328.9,328.9,327.65,327.65,11
20110901|2011-06-24 10:00,24,328.25,328.5,327.75,328.5,12
20110901|2011-06-24 10:30,24,328,328.1,328,328.1,3
20110901|2011-06-27 14:00,28,329.05,329.05,329.05,329.05,1
20110901|2011-06-28 09:30,28,330.1,330.2,329.6,329.6,28
20110901|2011-06-28 10:00,28,329.25,329.4,329.1,329.2,19
20110901|2011-06-29 02:00,29,330.7,330.7,330.7,330.7,5
20110901|2011-06-29 07:30,29,334.2,334.2,334.2,334.2,2
20110901|2011-06-29 09:30,29,334.15,334.45,334,334.35,24
20110901|2011-06-29 10:00,29,334.4,334.9,334.35,334.9,39
20110901|2011-06-30 03:30,30,335.1,335.1,335.1,335.1,2
20110901|2011-06-30 07:00,30,335.35,335.35,335.35,335.35,20
20110901|2011-06-30 07:30,30,335.65,335.65,335.65,335.65,7
20110901|2011-06-30 09:30,30,337.25,337.75,337.2,337.75,38
20110901|2011-06-30 10:00,30,337.75,338.6,337.75,338.3,83
20110901|2011-06-30 10:30,30,338.3,338.3,338.3,338.3,1
20110901|2011-07-01 01:30,1,338.75,338.75,338.7,338.7,29
20110901|2011-07-01 02:00,1,339.05,339.05,339.05,339.05,2
20110901|2011-07-01 03:30,1,338.85,338.85,338.85,338.85,2
20110901|2011-07-01 09:30,1,341.75,341.75,341.15,341.3,33
20110901|2011-07-01 10:00,1,341.35,341.6,341.15,341.4,55
20110901|2011-07-04 04:00,4,341.75,341.75,341.75,341.75,2
20110901|2011-07-04 05:00,4,341.65,341.65,341.65,341.65,4
20110901|2011-07-04 09:30,4,342.7,342.9,342.7,342.75,8
20110901|2011-07-04 10:00,4,342.65,342.65,342.55,342.65,11
20110901|2011-07-05 10:30,5,342.05,342.05,342.05,342.05,1
20110901|2011-07-06 02:00,6,341.8,341.8,341.8,341.8,2
20110901|2011-07-06 03:00,6,340.05,340.05,340.05,340.05,1
20110901|2011-07-06 06:30,6,340.25,340.35,340.15,340.35,119
20110901|2011-07-06 09:30,6,339.75,340.5,339.75,340.2,20
20110901|2011-07-06 10:00,6,340.4,340.4,340.05,340.35,28
20110901|2011-07-06 10:30,6,340.75,340.8,340.75,340.8,21
20110901|2011-07-07 07:30,7,344.05,344.05,344.05,344.05,7
20110901|2011-07-07 08:00,7,345,345,345,345,2
20110901|2011-07-07 09:30,7,344.3,344.55,344.25,344.45,44
20110901|2011-07-07 10:00,7,344.25,344.65,344.05,344.55,36
20110901|2011-07-07 10:30,7,344.1,344.1,344.1,344.1,2
20110901|2011-07-07 11:00,7,344.1,344.1,344.1,344.1,1
20110901|2011-07-08 01:30,8,344.95,344.95,344.95,344.95,2
20110901|2011-07-08 07:00,8,344.4,344.4,344.4,344.4,2
20110901|2011-07-08 07:30,8,342.9,342.9,341.95,341.95,43
20110901|2011-07-08 08:30,8,342.4,342.4,342.4,342.4,1
20110901|2011-07-11 02:00,11,339.5,339.6,339.5,339.6,5
20110901|2011-07-11 02:30,11,339.15,339.15,339.15,339.15,2
20110901|2011-07-11 03:30,11,338.95,338.95,338.95,338.95,2
20110901|2011-07-11 05:00,11,337.8,337.8,337.8,337.8,2
20110901|2011-07-11 05:30,11,338.2,338.2,338.2,338.2,30
20110901|2011-07-11 06:00,11,337.15,337.15,337.15,337.15,57
20110901|2011-07-11 06:30,11,337.05,337.05,336.5,336.5,4
20110901|2011-07-11 07:30,11,335.45,335.45,335.45,335.45,2
20110901|2011-07-11 08:00,11,334.6,334.8,334.6,334.8,27
20110901|2011-07-11 08:30,11,334.9,335.1,334.8,334.8,5
20110901|2011-07-11 09:30,11,333.9,334.7,333.8,333.8,73
20110901|2011-07-11 10:00,11,333.65,334.8,333.55,334.75,76
20110901|2011-07-12 01:30,12,331,331,331,331,2
20110901|2011-07-12 02:00,12,330.85,330.85,328.15,328.15,8
20110901|2011-07-12 02:30,12,329.25,329.25,325.85,325.85,4
20110901|2011-07-12 03:00,12,327.35,328.2,327.25,328.2,28
20110901|2011-07-12 03:30,12,328.4,328.4,328.4,328.4,2
20110901|2011-07-12 04:00,12,329.65,329.65,329.65,329.65,2
20110901|2011-07-12 04:30,12,329.8,329.8,328.8,328.8,6
20110901|2011-07-12 05:00,12,329.05,329.05,329.05,329.05,2
20110901|2011-07-12 06:30,12,328.3,328.3,328.3,328.3,4
20110901|2011-07-12 07:30,12,330.75,331.35,330.75,331.35,10
20110901|2011-07-12 08:00,12,330.3,330.3,329.95,329.95,8
20110901|2011-07-12 08:30,12,330.75,330.75,330.6,330.6,16
20110901|2011-07-12 09:30,12,331.05,331.05,331.05,331.05,1
20110901|2011-07-13 01:30,13,328.6,328.6,328.6,328.6,2
20110901|2011-07-13 02:00,13,328.65,328.65,328.65,328.65,2
20110901|2011-07-13 02:30,13,329.9,329.9,329.9,329.9,2
20110901|2011-07-13 04:00,13,329.9,329.9,329.8,329.8,10
20110901|2011-07-13 06:30,13,329.4,329.5,329.25,329.35,10
20110901|2011-07-13 07:00,13,329.1,329.6,329.1,329.4,10
20110901|2011-07-13 09:30,13,330.85,331.7,330.85,331.55,103
20110901|2011-07-13 10:00,13,331.4,331.45,331.4,331.45,6
20110901|2011-07-13 10:30,13,331.6,331.6,331.6,331.6,2
20110901|2011-07-14 02:30,14,330.6,330.65,330.55,330.55,20
20110901|2011-07-14 04:00,14,330.3,330.3,330.3,330.3,4
20110901|2011-07-14 04:30,14,329.85,329.85,329.8,329.8,8
20110901|2011-07-14 05:00,14,329,329,329,329,4
20110901|2011-07-14 05:30,14,328.85,328.85,328.85,328.85,2
20110901|2011-07-14 08:00,14,329.8,329.8,329.8,329.8,4
20110901|2011-07-14 08:30,14,329.6,329.6,329.6,329.6,3
20110901|2011-07-14 09:00,14,330.1,330.1,330.1,330.1,5
20110901|2011-07-14 09:30,14,328.9,328.9,328.9,328.9,4
20110901|2011-07-14 10:00,14,329.25,329.25,329.05,329.05,6
20110901|2011-07-14 10:30,14,329.25,329.25,329.25,329.25,2
20110901|2011-07-14 14:00,15,327.65,327.65,327.65,327.65,2
20110901|2011-07-14 14:30,15,327.6,327.75,327.6,327.75,3
20110901|2011-07-15 01:00,15,328.35,328.35,328.35,328.35,6
20110901|2011-07-15 02:30,15,327.15,327.65,327.15,327.65,49
20110901|2011-07-15 03:00,15,327.6,327.6,327.6,327.6,2
20110901|2011-07-15 03:30,15,328.25,328.25,328.25,328.25,5
20110901|2011-07-15 04:00,15,328.55,328.55,328.55,328.55,6
20110901|2011-07-15 04:30,15,329.05,329.1,328.95,328.95,19
20110901|2011-07-15 05:00,15,328.6,328.6,328.6,328.6,4
20110901|2011-07-15 06:30,15,328.6,328.6,328.6,328.6,4
20110901|2011-07-15 08:00,15,329.15,329.15,329.15,329.15,1
20110901|2011-07-18 01:30,18,326,326,326,326,4
20110901|2011-07-18 02:00,18,325.75,326.7,325.7,326.3,10
20110901|2011-07-18 02:30,18,325.4,325.55,325,325.4,14
20110901|2011-07-18 03:00,18,325.8,325.8,325.55,325.55,26
20110901|2011-07-18 04:00,18,326,326,326,326,2
20110901|2011-07-18 04:30,18,326.1,326.1,326.1,326.1,6
20110901|2011-07-18 05:00,18,325.25,325.25,324.75,325.15,10
20110901|2011-07-18 05:30,18,324.4,324.4,324.35,324.35,7
20110901|2011-07-18 06:00,18,323.9,323.9,323.8,323.8,8
20110901|2011-07-18 06:30,18,323,323,323,323,2
20110901|2011-07-18 07:00,18,323.85,323.85,323.85,323.85,2
20110901|2011-07-18 07:30,18,324,324,324,324,2
20110901|2011-07-18 08:30,18,324.25,324.25,324.1,324.1,5
20110901|2011-07-18 09:00,18,322.9,322.9,322.9,322.9,4
20110901|2011-07-18 09:30,18,322.4,322.4,322.4,322.4,2
20110901|2011-07-18 10:00,18,322,322,321.9,321.9,12
20110901|2011-07-18 10:30,18,321.9,322.1,321.9,322.1,24
20110901|2011-07-18 12:00,19,322,322,321.8,321.8,4
20110901|2011-07-18 12:30,19,322.55,322.55,322.55,322.55,1
20110901|2011-07-19 01:30,19,323.4,323.5,323.35,323.35,6
20110901|2011-07-19 02:00,19,323.5,323.8,323.05,323.8,26
20110901|2011-07-19 02:30,19,323.9,323.9,323.25,323.25,12
20110901|2011-07-19 03:00,19,323.5,323.5,323.5,323.5,4
20110901|2011-07-19 03:30,19,323.85,323.95,323.55,323.95,10
20110901|2011-07-19 04:00,19,323.95,324.6,323.5,324,38
20110901|2011-07-19 04:30,19,323.75,324,323.25,323.25,16
20110901|2011-07-19 06:00,19,324.5,324.5,324.5,324.5,4
20110901|2011-07-19 06:30,19,324,324,324,324,4
20110901|2011-07-19 07:30,19,323.95,323.95,323.95,323.95,4
20110901|2011-07-19 08:30,19,324.1,324.1,324,324,90
20110901|2011-07-19 09:00,19,324.45,324.9,324.45,324.9,8
20110901|2011-07-19 09:30,19,324.85,325.25,324.8,325.2,28
20110901|2011-07-19 10:00,19,325.05,325.25,325.05,325.25,4
20110901|2011-07-19 10:30,19,324.55,324.55,324.55,324.55,2
20110901|2011-07-19 12:00,20,325,325.05,325,325.05,3
20110901|2011-07-20 02:00,20,327.5,327.5,327.5,327.5,2
20110901|2011-07-20 03:00,20,327.6,328.05,327.6,328.05,8
20110901|2011-07-20 03:30,20,327.7,327.7,327.3,327.3,12
20110901|2011-07-20 04:30,20,328,328,327.85,327.85,4
20110901|2011-07-20 05:30,20,328.2,328.3,328.2,328.3,10
20110901|2011-07-20 06:00,20,329.1,329.1,329.1,329.1,6
20110901|2011-07-20 07:00,20,328.85,328.85,328.85,328.85,6
20110901|2011-07-20 07:30,20,329.2,329.35,328.8,328.8,18
20110901|2011-07-20 09:00,20,329,329,328.1,328.1,6
20110901|2011-07-20 10:00,20,329.3,329.3,329.1,329.1,12
20110901|2011-07-20 10:30,20,328.9,329.1,328.3,328.3,11
20110901|2011-07-21 01:00,21,329.35,329.35,329.35,329.35,8
20110901|2011-07-21 01:30,21,330,330.05,330,330.05,6
20110901|2011-07-21 02:00,21,330.45,331.45,330,330,18
20110901|2011-07-21 02:30,21,328.85,328.85,328.85,328.85,2
20110901|2011-07-21 03:30,21,329.45,329.45,329.45,329.45,2
20110901|2011-07-21 04:00,21,329.25,329.25,328,328,8
20110901|2011-07-21 04:30,21,327.45,327.95,327.45,327.95,4
20110901|2011-07-21 05:30,21,329.05,329.75,329.05,329.75,4
20110901|2011-07-21 06:00,21,330.05,330.05,330.05,330.05,3
20110901|2011-07-21 07:00,21,330.5,333.35,330.5,333.35,24
20110901|2011-07-21 07:30,21,333.5,333.5,333.35,333.35,4
20110901|2011-07-21 08:30,21,335.3,335.3,335.3,335.3,2
20110901|2011-07-21 09:00,21,335.2,336.1,335.2,335.8,16
20110901|2011-07-21 09:30,21,336.25,336.45,336.05,336.1,70
20110901|2011-07-21 10:00,21,336.1,336.45,335.4,335.65,194
20110901|2011-07-21 11:00,21,335.6,335.6,335.6,335.6,8
20110901|2011-07-21 11:30,22,336.8,336.8,336.3,336.3,6
20110901|2011-07-21 13:00,22,336.4,336.4,336.4,336.4,2
20110901|2011-07-22 01:30,22,336.85,337.05,336.85,337.05,4
20110901|2011-07-22 02:00,22,337.55,337.55,336.9,336.9,24
20110901|2011-07-22 03:00,22,337.7,337.85,337.7,337.85,36
20110901|2011-07-22 03:30,22,338.2,338.5,338.2,338.5,16
20110901|2011-07-22 04:00,22,338.6,338.6,337.95,337.95,28
20110901|2011-07-22 04:30,22,338,338.05,338,338,38
20110901|2011-07-22 05:00,22,338.1,338.1,338.1,338.1,8
20110901|2011-07-22 05:30,22,337.8,337.8,337.8,337.8,4
20110901|2011-07-22 07:00,22,337.05,337.2,336.55,336.55,26
20110901|2011-07-22 07:30,22,336.15,336.45,336.15,336.45,20
20110901|2011-07-22 08:00,22,335.9,337.1,335.9,337,36
20110901|2011-07-22 09:30,22,336.9,337.1,336.9,337.1,22
20110901|2011-07-22 10:00,22,337.25,337.25,337.1,337.2,10
20110901|2011-07-22 10:30,22,337.2,337.4,337.2,337.4,5
20110901|2011-07-25 02:00,25,335.05,335.5,335.05,335.5,12
20110901|2011-07-25 02:30,25,335.45,336.35,335.45,336.35,40
20110901|2011-07-25 03:30,25,337,337,337,337,18
20110901|2011-07-25 04:00,25,337.2,337.25,337.2,337.25,4
20110901|2011-07-25 06:00,25,336.55,336.55,336.55,336.55,2
20110901|2011-07-25 09:30,25,336.5,336.5,335.6,335.6,11
20110901|2011-07-25 10:00,25,336.25,336.3,336.15,336.3,9
20110901|2011-07-25 10:30,25,336.35,336.35,335.9,335.9,24
20110901|2011-07-25 11:30,26,336.4,336.4,336.4,336.4,1
20110901|2011-07-26 01:30,26,337,337.5,337,337.5,6
20110901|2011-07-26 02:00,26,337.2,337.2,337.2,337.2,58
20110901|2011-07-26 04:00,26,334.7,334.7,334.5,334.5,4
20110901|2011-07-26 05:00,26,335.25,335.8,335.25,335.8,10
20110901|2011-07-26 05:30,26,335.4,335.75,335.4,335.75,48
20110901|2011-07-26 07:30,26,336.1,336.35,336.1,336.35,24
20110901|2011-07-26 08:00,26,335.85,335.85,335.85,335.85,12
20110901|2011-07-26 08:30,26,334.4,334.4,334.35,334.35,3
20110901|2011-07-26 09:00,26,334.35,334.9,334.35,334.9,18
20110901|2011-07-26 09:30,26,334.8,335.6,334.8,335.3,14
20110901|2011-07-26 10:00,26,335.5,335.8,335.5,335.7,24
20110901|2011-07-26 10:30,26,335.5,335.5,335.1,335.2,34
20110901|2011-07-26 11:00,26,335.2,335.5,335.2,335.5,18
20110901|2011-07-26 11:30,27,335.05,335.05,335.05,335.05,8
20110901|2011-07-26 14:00,27,335.2,335.2,335.2,335.2,4
20110901|2011-07-26 14:30,27,334.65,334.65,334.55,334.55,3
20110901|2011-07-27 01:00,27,335.1,335.1,335.1,335.1,2
20110901|2011-07-27 02:00,27,334.5,334.5,333.65,334.35,8
20110901|2011-07-27 02:30,27,334.9,334.9,334.9,334.9,2
20110901|2011-07-27 03:30,27,333.35,333.35,333.35,333.35,2
20110901|2011-07-27 04:00,27,333.75,333.75,333.75,333.75,4
20110901|2011-07-27 07:00,27,333.2,333.2,333.2,333.2,2
20110901|2011-07-27 09:00,27,330,330,329.95,329.95,6
20110901|2011-07-27 09:30,27,330.1,330.75,329.8,330.75,12
20110901|2011-07-27 10:00,27,330.75,330.75,330.75,330.75,4
20110901|2011-07-27 10:30,27,332.15,332.15,331.15,331.15,4
20110901|2011-07-27 11:00,28,330.8,330.8,330.8,330.8,2
20110901|2011-07-27 13:30,28,329.4,329.4,329.4,329.4,2
20110901|2011-07-27 14:00,28,328.85,328.85,328.85,328.85,1
20110901|2011-07-28 01:30,28,328.65,328.65,328.65,328.65,2
20110901|2011-07-28 02:00,28,328,328.5,328,328.5,6
20110901|2011-07-28 02:30,28,330,330,330,330,4
20110901|2011-07-28 03:00,28,330.05,330.05,330.05,330.05,2
20110901|2011-07-28 03:30,28,329.15,329.15,329.15,329.15,2
20110901|2011-07-28 05:30,28,328.55,329.1,328.55,329.1,4
20110901|2011-07-28 06:00,28,329.1,329.1,329.1,329.1,2
20110901|2011-07-28 06:30,28,328.95,329.1,328.65,328.75,45
20110901|2011-07-28 07:00,28,328.8,328.85,328.5,328.5,10
20110901|2011-07-28 07:30,28,329.7,329.7,329.7,329.7,4
20110901|2011-07-28 08:30,28,330.35,330.35,329.8,329.8,6
20110901|2011-07-28 09:00,28,330,330,330,330,6
20110901|2011-07-28 09:30,28,330.6,330.9,330.5,330.9,6
20110901|2011-07-28 10:00,28,330.75,331.6,330.75,331.5,45
20110901|2011-07-28 10:30,28,331.6,331.6,331.45,331.55,40
20110901|2011-07-28 11:30,29,331.2,331.2,331.2,331.2,2
20110901|2011-07-28 12:00,29,330.75,330.75,330.75,330.75,2
20110901|2011-07-28 14:30,29,329.4,329.4,329,329,3
20110901|2011-07-29 01:00,29,326.8,327.8,326.8,327.8,4
20110901|2011-07-29 01:30,29,327.3,327.3,327.3,327.3,2
20110901|2011-07-29 02:00,29,327.5,328.75,327.5,328.5,6
20110901|2011-07-29 02:30,29,328.75,328.75,328.75,328.75,2
20110901|2011-07-29 03:30,29,329.4,329.7,329.4,329.7,4
20110901|2011-07-29 04:30,29,328.95,328.95,328.9,328.9,4
20110901|2011-07-29 05:30,29,327.6,328.15,327.6,328.15,8
20110901|2011-07-29 06:00,29,327.95,327.95,327.85,327.85,10
20110901|2011-07-29 06:30,29,328.1,328.15,328.1,328.15,6
20110901|2011-07-29 07:30,29,325.85,325.85,325.75,325.75,6
20110901|2011-07-29 08:00,29,326.3,326.3,326.05,326.2,18
20110901|2011-07-29 08:30,29,325,325,325,325,2
20110901|2011-07-29 09:00,29,326.85,326.85,326.85,326.85,2
20110901|2011-07-29 09:30,29,329.05,329.05,329.05,329.05,4
20110901|2011-07-29 10:00,29,328.6,329.7,328.6,329.7,12
20110901|2011-07-29 10:30,29,328.1,328.1,327.25,327.25,4
20110901|2011-07-29 11:00,30,326.85,326.9,326.85,326.9,6
20110901|2011-07-29 13:00,30,327.65,327.65,327.65,327.65,2
20110901|2011-08-01 09:30,1,324.8,325.6,324.55,324.55,52
20110901|2011-08-01 10:00,1,324.5,324.5,324.5,324.5,30
20110901|2011-08-01 11:00,1,323.1,323.3,322.75,322.8,179
20110901|2011-08-01 11:30,2,323.15,323.15,323.15,323.15,2
20110901|2011-08-01 12:00,2,323.6,323.6,323.55,323.55,4
20110901|2011-08-01 14:00,2,324.35,324.35,324.35,324.35,1
20110901|2011-08-02 01:00,2,323.85,324.05,323.35,323.35,13
20110901|2011-08-02 01:30,2,323.6,323.6,323.6,323.6,2
20110901|2011-08-02 02:00,2,323.05,323.05,321.55,321.55,4
20110901|2011-08-02 02:30,2,322.2,322.2,322.2,322.2,2
20110901|2011-08-02 03:00,2,322.55,323.15,322.5,322.8,14
20110901|2011-08-02 04:00,2,322.5,322.5,322.5,322.5,60
20110901|2011-08-02 07:00,2,321.9,321.9,321.5,321.5,4
20110901|2011-08-02 07:30,2,321.05,321.5,320.9,321.3,78
20110901|2011-08-02 08:00,2,321.25,321.35,320.3,320.3,2325
20110901|2011-08-02 08:30,2,321,321.2,321,321.15,12
20110901|2011-08-02 09:30,2,320.7,320.7,320.7,320.7,2
20110901|2011-08-02 10:00,2,320,320,319.1,319.6,47
20110901|2011-08-03 02:00,3,314.75,314.85,312.7,313.05,16
20110901|2011-08-03 02:30,3,314,314.3,314,314.3,8
20110901|2011-08-03 03:00,3,313.8,314.85,313.8,314.85,30
20110901|2011-08-03 03:30,3,315.8,315.8,315,315,5
20110901|2011-08-03 04:00,3,315.3,315.3,315.3,315.3,2
20110901|2011-08-03 04:30,3,315.05,315.05,315,315,24
20110901|2011-08-03 05:00,3,315.1,315.15,315.1,315.15,46
20110901|2011-08-03 05:30,3,315.95,316.05,315.8,316.05,22
20110901|2011-08-03 06:00,3,316.05,316.05,315.35,315.35,112
20110901|2011-08-03 06:30,3,315.15,315.25,314.6,314.65,78
20110901|2011-08-03 07:00,3,315.3,315.3,314.65,314.65,485
20110901|2011-08-03 08:00,3,315.35,315.35,315.35,315.35,2
20110901|2011-08-03 08:30,3,314.35,314.35,313,313,54
20110901|2011-08-03 09:00,3,313.25,313.6,311.1,312.2,154
20110901|2011-08-03 09:30,3,312,312.05,309.25,309.65,60
20110901|2011-08-03 10:00,3,310.9,311.35,310,310.5,127
20110901|2011-08-03 10:30,3,310.95,310.95,310.75,310.95,24
20110901|2011-08-03 11:00,3,309.75,309.75,309.75,309.75,4
20110901|2011-08-03 12:00,4,309.9,309.9,309.9,309.9,2
20110901|2011-08-03 12:30,4,311.4,311.55,311.4,311.55,3
20110901|2011-08-04 02:30,4,313.8,313.8,313.6,313.6,4
20110901|2011-08-04 03:00,4,313.75,313.75,313.75,313.75,4
20110901|2011-08-04 03:30,4,313.2,313.75,313.2,313.6,6
20110901|2011-08-04 04:00,4,312.8,312.8,312.8,312.8,46
20110901|2011-08-04 04:30,4,312,312,311.1,311.1,6
20110901|2011-08-04 05:00,4,310.7,310.7,308.85,308.85,4
20110901|2011-08-04 05:30,4,309.8,310.15,309.75,310.1,48
20110901|2011-08-04 07:00,4,307.2,307.2,307.2,307.2,2
20110901|2011-08-04 07:30,4,307,307,307,307,2
20110901|2011-08-04 08:00,4,308.15,308.15,308.15,308.15,4
20110901|2011-08-04 09:00,4,305.25,305.25,304.3,304.3,8
20110901|2011-08-04 09:30,4,304.4,304.4,302.2,302.5,101
20110901|2011-08-04 10:00,4,302.35,302.7,301.15,301.15,195
20110901|2011-08-04 10:30,4,301.1,301.1,300.65,300.65,6
20110901|2011-08-04 11:00,4,300,300,300,300,2
20110901|2011-08-04 12:00,5,301.5,301.9,301.5,301.9,4
20110901|2011-08-04 13:30,5,299.85,299.85,299.5,299.5,4
20110901|2011-08-04 14:00,5,300.15,300.15,299.25,299.25,3
20110901|2011-08-05 09:00,5,300.65,300.65,300.65,300.65,2
20110901|2011-08-05 09:30,5,299.5,299.75,297.85,298.45,22
20110901|2011-08-05 10:00,5,298.05,298.05,296.55,297.75,68
20110901|2011-08-05 10:30,5,295.5,295.65,295.5,295.65,6
20110901|2011-08-05 11:30,6,296.75,300.2,296.75,300.2,12
20110901|2011-08-05 12:00,6,302.55,302.55,302.55,302.55,2
20110901|2011-08-05 12:30,6,303.4,303.45,303.35,303.45,5
20110901|2011-08-08 01:00,8,290.4,291,289.55,291,37
20110901|2011-08-08 01:30,8,290.4,291.85,290.4,291.85,8
20110901|2011-08-08 02:00,8,292,297.5,292,297.5,49
20110901|2011-08-08 02:30,8,295.75,297.5,295.5,296.25,20
20110901|2011-08-08 03:00,8,292.55,292.7,292.55,292.7,8
20110901|2011-08-08 03:30,8,292.5,292.5,290.5,290.5,8
20110901|2011-08-08 04:00,8,290.75,290.75,288.55,288.55,78
20110901|2011-08-08 04:30,8,289.3,289.3,287.75,287.75,24
20110901|2011-08-08 05:00,8,287.45,287.45,287,287,4
20110901|2011-08-08 05:30,8,287.95,288.45,287.9,287.9,21
20110901|2011-08-08 06:00,8,288.15,288.15,287.85,288.15,6
20110901|2011-08-08 06:30,8,288.1,289,288.1,289,18
20110901|2011-08-08 07:00,8,289.15,289.25,288.9,288.9,36
20110901|2011-08-08 07:30,8,288.5,288.5,287.2,287.2,30
20110901|2011-08-08 08:00,8,287,287,287,287,20
20110901|2011-08-08 08:30,8,289.25,289.25,287.65,287.8,21
20110901|2011-08-08 09:00,8,287.85,287.85,285.1,285.15,32
20110901|2011-08-08 09:30,8,283.25,284.75,283.05,283.25,437
20110901|2011-08-08 10:00,8,283.05,285.25,282.55,284.7,157
20110901|2011-08-08 12:30,9,281,281,281,281,2
20110901|2011-08-08 13:00,9,278.5,278.5,278.5,278.5,2
20110901|2011-08-08 13:30,9,279,279,276.5,276.5,3
20110901|2011-08-09 01:00,9,274,279,274,279,21
20110901|2011-08-09 01:30,9,280,281.15,279.8,281,584
20110901|2011-08-09 02:00,9,282.05,286.55,282.05,286.55,50
20110901|2011-08-09 02:30,9,282.5,282.5,272.1,272.1,264
20110901|2011-08-09 03:00,9,271.8,274.95,269.75,269.9,1269
20110901|2011-08-09 03:30,9,268.9,272.85,265.6,271.75,172
20110901|2011-08-09 04:00,9,269.8,269.95,269.2,269.95,16
20110901|2011-08-09 04:30,9,272.55,276.8,272.5,274.75,30
20110901|2011-08-09 05:00,9,276.1,276.5,274.35,275.85,10
20110901|2011-08-09 05:30,9,275.85,279.1,275.85,279.1,26
20110901|2011-08-09 06:00,9,279.6,283,279.6,281.75,77
20110901|2011-08-09 06:30,9,281.1,281.1,278.35,280.05,40
20110901|2011-08-09 07:00,9,281.5,281.95,280.5,281.95,30
20110901|2011-08-09 07:30,9,280.5,281.65,280.5,281.65,12
20110901|2011-08-09 08:00,9,280.85,284.8,280.85,284.7,218
20110901|2011-08-09 08:30,9,284.7,284.7,280.55,281,68
20110901|2011-08-09 09:00,9,283.9,284.05,283,284.05,28
20110901|2011-08-09 10:00,9,284.05,286,284.05,286,64
20110901|2011-08-09 11:00,9,286.4,286.4,286.4,286.4,2
20110901|2011-08-09 12:30,10,284.55,284.75,283.5,283.5,18
20110901|2011-08-09 13:00,10,283.4,283.4,280.75,282.15,8
20110901|2011-08-09 13:30,10,280.85,281.25,276.9,281.25,12
20110901|2011-08-09 14:00,10,282.8,283.8,282.8,283.8,6
20110901|2011-08-09 14:30,10,286.4,291,286.4,291,21
20110901|2011-08-10 01:00,10,291,292,290.6,290.6,42
20110901|2011-08-10 01:30,10,290.5,293,290.5,293,1588
20110901|2011-08-10 02:00,10,292.25,292.25,288.3,291,88
20110901|2011-08-10 02:30,10,290.2,291.6,290.2,291.3,124
20110901|2011-08-10 03:00,10,289.4,289.7,286.7,288.65,45
20110901|2011-08-10 03:30,10,287.5,288.85,287.5,288.4,38
20110901|2011-08-10 04:00,10,289.55,290.7,289.55,290.6,207
20110901|2011-08-10 04:30,10,291.1,291.1,291.1,291.1,4
20110901|2011-08-10 05:00,10,289.1,289.1,289.05,289.05,21
20110901|2011-08-10 06:00,10,289.6,289.6,288.55,288.65,59
20110901|2011-08-10 06:30,10,289.4,289.4,289.4,289.4,2
20110901|2011-08-10 07:00,10,288.3,288.3,288.3,288.3,2
20110901|2011-08-10 07:30,10,285.3,285.3,285.3,285.3,2
20110901|2011-08-10 08:00,10,285,285,282.25,284.65,24
20110901|2011-08-10 08:30,10,283.35,284.2,283,283,18
20110901|2011-08-10 09:00,10,281.5,281.9,277.2,278.35,92
20110901|2011-08-10 09:30,10,279.95,281.5,277.9,280.2,127
20110901|2011-08-10 10:00,10,279.95,279.95,277.15,277.3,90
20110901|2011-08-10 10:30,10,279.5,280.55,279.5,280.55,6
20110901|2011-08-10 11:00,10,280,281.1,280,281.1,4
20110901|2011-08-10 11:30,11,278.5,280,278.5,280,3
20110901|2011-08-10 12:30,11,282,282.3,282,282.3,14
20110901|2011-08-10 13:00,11,283.6,283.6,283.2,283.2,6
20110901|2011-08-10 13:30,11,283.6,283.6,283.25,283.25,6
20110901|2011-08-10 14:00,11,279.95,280.2,279.95,280.2,4
20110901|2011-08-10 14:30,11,279,279,279,279,1
20110901|2011-08-11 01:00,11,282.15,283.8,282.15,283.3,31
20110901|2011-08-11 01:30,11,283,284,283,284,4
20110901|2011-08-11 02:00,11,283.8,283.8,279.75,279.75,44
20110901|2011-08-11 02:30,11,280,281.8,279.15,281.25,78
20110901|2011-08-11 03:00,11,281.5,281.95,280.55,281,25
20110901|2011-08-11 03:30,11,280.9,282.1,280.9,281.5,36
20110901|2011-08-11 04:00,11,281.65,281.65,280,280.5,26
20110901|2011-08-11 04:30,11,280,280,277.7,277.7,14
20110901|2011-08-11 05:00,11,275.25,276.5,273.5,274.9,22
20110901|2011-08-11 05:30,11,276.3,276.3,275.3,275.5,24
20110901|2011-08-11 06:30,11,273.1,273.1,269.85,271,60
20110901|2011-08-11 07:00,11,272.45,272.55,270,270,30
20110901|2011-08-11 07:30,11,272,273.2,271.55,273.2,22
20110901|2011-08-11 08:00,11,275.45,276.4,274.5,275.4,42
20110901|2011-08-11 08:30,11,275.7,276.9,274.9,276,97
20110901|2011-08-11 09:00,11,276.15,280.15,276.15,279.45,74
20110901|2011-08-11 09:30,11,280.85,283.45,280.85,282.25,39
20110901|2011-08-11 10:00,11,282.5,283.2,281.45,281.5,91
20110901|2011-08-11 10:30,11,283.35,283.35,282.25,282.3,10
20110901|2011-08-11 11:00,11,282.8,282.8,282.8,282.8,4
20110901|2011-08-11 11:30,12,285,286.2,285,286.2,16
20110901|2011-08-11 12:00,12,285.1,285.1,285.1,285.1,4
20110901|2011-08-11 12:30,12,285,285,285,285,2
20110901|2011-08-11 13:30,12,287.1,287.1,287.1,287.1,2
20110901|2011-08-11 14:00,12,288,288.15,287.8,288.15,9
20110901|2011-08-11 14:30,12,288.25,289.7,287.75,287.75,9
20110901|2011-08-12 01:00,12,285.8,285.8,285.8,285.8,4
20110901|2011-08-12 01:30,12,284.9,284.9,283.5,284.15,13
20110901|2011-08-12 02:00,12,282.9,282.9,278.55,280.4,38
20110901|2011-08-12 02:30,12,281,282.85,280.85,282.8,24
20110901|2011-08-12 03:00,12,282.75,283.5,282.3,282.5,10
20110901|2011-08-12 03:30,12,283.5,285.4,283.5,284.6,28
20110901|2011-08-12 04:00,12,284.9,286.55,284.85,286.55,28
20110901|2011-08-12 04:30,12,286.95,289,286.95,288.35,22
20110901|2011-08-12 05:00,12,288.5,288.5,286.1,286.2,14
20110901|2011-08-12 05:30,12,286.55,287.95,285.85,285.85,12
20110901|2011-08-12 06:00,12,286.25,287,286.1,287,86
20110901|2011-08-12 06:30,12,287.2,287.9,287.2,287.9,111
20110901|2011-08-12 07:00,12,287.85,287.85,286.5,287.3,96
20110901|2011-08-12 07:30,12,288,289.95,288,289.55,237
20110901|2011-08-12 08:00,12,289.4,291.85,289.25,290.5,227
20110901|2011-08-12 08:30,12,290.05,291.7,288.35,289.7,288
20110901|2011-08-12 09:00,12,289.85,289.9,287.45,289.5,232
20110901|2011-08-12 09:30,12,289.75,290.65,288.5,290.55,248
20110901|2011-08-12 10:00,12,290.75,292.3,289.5,291.8,372
20110901|2011-08-12 10:30,12,291.9,291.9,291.15,291.3,66
20110901|2011-08-12 11:30,13,291.75,291.75,291.25,291.3,6
20110901|2011-08-12 12:30,13,292.8,292.85,292.65,292.65,15
20110901|2011-08-12 13:00,13,291.9,291.9,291.9,291.9,2
20110901|2011-08-12 13:30,13,291.15,291.15,291.15,291.15,2
20110901|2011-08-12 14:00,13,292.15,292.15,291.5,291.5,2
20110901|2011-08-12 14:30,13,291.4,291.85,291.25,291.85,5
20110901|2011-08-15 01:00,15,293.8,293.8,293.8,293.8,2
20110901|2011-08-15 01:30,15,294.8,294.8,294.8,294.8,2
20110901|2011-08-15 02:00,15,293.95,295.15,293.5,294.5,37
20110901|2011-08-15 02:30,15,295,295,294.9,294.9,8
20110901|2011-08-15 03:00,15,294.8,295.3,294.3,294.75,78
20110901|2011-08-15 03:30,15,294.6,295.1,294.6,295.1,4
20110901|2011-08-15 04:00,15,295.6,295.9,295.1,295.1,28
20110901|2011-08-15 04:30,15,294.65,294.8,294.65,294.8,103
20110901|2011-08-15 05:00,15,294.05,294.2,292.95,293,483
20110901|2011-08-15 05:30,15,292.7,292.7,291.95,291.95,12
20110901|2011-08-15 06:00,15,293.15,293.2,292.95,293.2,6
20110901|2011-08-15 07:00,15,294.15,294.15,294.1,294.1,85
20110901|2011-08-15 07:30,15,293.6,293.6,293,293,123
20110901|2011-08-15 08:00,15,293.75,293.75,293.55,293.55,60
20110901|2011-08-15 08:30,15,294.3,294.3,294.2,294.3,6
20110901|2011-08-15 09:00,15,294.35,295.2,294.35,294.9,1213
20110901|2011-08-15 09:30,15,294.85,294.9,293.85,293.85,96
20110901|2011-08-15 10:00,15,294.05,294.8,293.55,293.65,253
20110901|2011-08-15 10:30,15,293.9,293.9,293.45,293.75,82
20110901|2011-08-15 11:00,15,293.85,294.3,293.85,294,28
20110901|2011-08-15 11:30,16,294.65,294.8,294.65,294.8,3
20110901|2011-08-15 12:00,16,294.55,294.55,293.95,293.95,4
20110901|2011-08-15 14:00,16,295.3,295.3,295.05,295.05,3
20110901|2011-08-15 14:30,16,295.7,295.7,295.7,295.7,1
20110901|2011-08-16 01:00,16,294,294,293.45,293.45,47
20110901|2011-08-16 01:30,16,291.2,291.2,289.85,290.1,55
20110901|2011-08-16 02:00,16,290.95,291.45,288.9,288.9,285
20110901|2011-08-16 02:30,16,288.85,290.1,288.5,290.1,252
20110901|2011-08-16 03:00,16,289.75,289.8,287.6,287.65,881
20110901|2011-08-16 03:30,16,287.75,288.85,287.75,288.65,733
20110901|2011-08-16 04:00,16,289.1,289.7,288.9,289.35,822
20110901|2011-08-16 04:30,16,288.7,289.6,288.5,289.3,191
20110901|2011-08-16 05:00,16,289.2,289.6,289.2,289.6,16
20110901|2011-08-16 05:30,16,289.25,289.25,288,288.45,99
20110901|2011-08-16 06:00,16,288.55,289,288.55,288.9,67
20110901|2011-08-16 06:30,16,288.3,288.55,288.25,288.5,21
20110901|2011-08-16 07:00,16,288.8,288.8,288.8,288.8,10
20110901|2011-08-16 07:30,16,288.55,288.95,288.35,288.65,687
20110901|2011-08-16 08:00,16,288.65,290.85,288.65,290.35,266
20110901|2011-08-16 08:30,16,289.9,291.4,288.9,290.15,220
20110901|2011-08-16 09:00,16,290.4,291.65,289.75,291.65,642
20110901|2011-08-16 09:30,16,291.2,292.1,290.7,292.05,664
20110901|2011-08-16 10:00,16,291.85,291.95,290.35,291.55,537
20110901|2011-08-16 10:30,16,291.6,292.15,290.8,291.95,599
20110901|2011-08-16 11:00,16,291.6,293,290.85,290.85,80
20110901|2011-08-16 11:30,17,290.1,290.2,289.2,289.2,99
20110901|2011-08-16 12:00,17,288,288.75,288,288.65,97
20110901|2011-08-16 12:30,17,289.2,289.2,289.05,289.2,26
20110901|2011-08-16 13:00,17,290.2,290.2,290.2,290.2,2
20110901|2011-08-16 13:30,17,289.05,289.05,289.05,289.05,1
20110901|2011-08-16 14:30,17,290.65,290.65,290.05,290.15,9
20110901|2011-08-17 01:00,17,290.85,291,289.55,290,596
20110901|2011-08-17 01:30,17,290,290.35,288.85,289.15,637
20110901|2011-08-17 02:00,17,289.2,289.55,287,288.05,4300
20110901|2011-08-17 02:30,17,288.2,289.85,288.05,289.7,739
20110901|2011-08-17 03:00,17,290,291.5,289.95,290.05,1189
20110901|2011-08-17 03:30,17,289.7,290.3,288.9,290.15,652
20110901|2011-08-17 04:00,17,290.4,290.75,290,290.05,153
20110901|2011-08-17 04:30,17,290.25,290.45,289.65,289.7,307
20110901|2011-08-17 05:00,17,289.45,290,289.45,289.85,190
20110901|2011-08-17 05:30,17,289.8,291.5,289.6,291.2,863
20110901|2011-08-17 06:00,17,291.25,292.2,291.25,291.8,398
20110901|2011-08-17 06:30,17,291.55,292.7,291.45,292.3,930
20110901|2011-08-17 07:00,17,292.45,292.45,291.3,291.6,286
20110901|2011-08-17 07:30,17,291.75,292.15,291.3,291.8,4095
20110901|2011-08-17 08:00,17,291.8,291.95,291.7,291.7,108
20110901|2011-08-17 08:30,17,291.9,294.5,291.75,293.8,3944
20110901|2011-08-17 09:00,17,293.55,294.75,293.55,294.75,927
20110901|2011-08-17 09:30,17,294.55,294.6,293.6,293.6,1825
20110901|2011-08-17 10:00,17,293.4,293.9,292.7,293,4958
20110901|2011-08-17 10:30,17,292.95,293,291.3,291.3,421
20110901|2011-08-17 11:00,17,291.65,291.65,290.6,290.6,38
20110901|2011-08-17 11:30,18,290.2,290.2,290.2,290.2,2
20110901|2011-08-17 12:00,18,290.2,290.4,290,290.05,18
20110901|2011-08-17 12:30,18,289.5,290.3,289.5,290.3,3
20110901|2011-08-17 13:00,18,290.25,291.2,290.25,290.35,14
20110901|2011-08-17 13:30,18,290.45,290.45,290.45,290.45,4
20110901|2011-08-17 14:30,18,291.4,291.45,291.4,291.45,3
20110901|2011-08-18 01:00,18,289.1,289.1,288.05,288.95,194
20110901|2011-08-18 01:30,18,288.85,289.05,288.2,288.65,521
20110901|2011-08-18 02:00,18,288.65,290.9,288.35,289.65,1037
20110901|2011-08-18 02:30,18,289.7,289.8,288.9,289.3,497
20110901|2011-08-18 03:00,18,288.95,290.3,288.65,289.7,355
20110901|2011-08-18 03:30,18,289.7,290.1,287.4,288.1,7551
20110901|2011-08-18 04:00,18,288.05,288.2,284.45,285,3934
20110901|2011-08-18 04:30,18,285,286.9,284.65,286.05,3510
20110901|2011-08-18 05:00,18,285.95,286.5,284.95,285.1,867
20110901|2011-08-18 05:30,18,285.05,285.95,284.35,285.95,439
20110901|2011-08-18 06:00,18,285.9,286.4,285.2,286.15,245
20110901|2011-08-18 06:30,18,286.15,286.15,284.5,284.5,1746
20110901|2011-08-18 07:00,18,284.5,285.45,283.9,284.65,961
20110901|2011-08-18 07:30,18,284.7,284.85,283.25,283.45,1638
20110901|2011-08-18 08:00,18,283.4,283.8,281.2,282,1901
20110901|2011-08-18 08:30,18,282,282.4,279.95,280.6,1863
20110901|2011-08-18 09:00,18,280.2,280.45,275.35,279.5,2329
20110901|2011-08-18 09:30,18,279.4,279.85,277.1,279.55,1855
20110901|2011-08-18 10:00,18,279.45,279.65,277.55,279.1,2642
20110901|2011-08-18 10:30,18,279.1,281.85,279.1,281.85,1066
20110901|2011-08-18 11:00,18,281.8,281.9,280.55,280.9,294
20110901|2011-08-18 11:30,19,281.1,281.25,280.55,280.7,187
20110901|2011-08-18 12:00,19,280.95,280.95,279.6,279.95,77
20110901|2011-08-18 12:30,19,279.85,279.85,278.65,279.7,46
20110901|2011-08-18 13:00,19,280,280.5,279.95,280.15,29
20110901|2011-08-18 13:30,19,279.85,280.2,278.15,278.15,57
20110901|2011-08-18 14:00,19,278.3,278.5,277.6,278.5,42
20110901|2011-08-18 14:30,19,278.65,279.45,277.1,278.6,92
20110901|2011-08-19 01:00,19,276.55,277.7,276.55,277.2,162
20110901|2011-08-19 01:30,19,277.25,278.75,277.1,278.15,283
20110901|2011-08-19 02:00,19,278.4,278.85,272.85,274.95,6661
20110901|2011-08-19 02:30,19,274.9,275.25,268.6,272,10004
20110901|2011-08-19 03:00,19,272.05,273.1,270.8,271.9,4709
20110901|2011-08-19 03:30,19,271.95,273.05,271.05,272.85,2942
20110901|2011-08-19 04:00,19,272.85,273.95,271.3,272.8,2617
20110901|2011-08-19 04:30,19,272.8,273.05,269.8,270.5,4746
20110901|2011-08-19 05:00,19,270.55,271.65,270.25,270.65,2758
20110901|2011-08-19 05:30,19,270.7,271.2,269.35,270.65,2713
20110901|2011-08-19 06:00,19,270.6,272.2,270.15,272.15,2599
20110901|2011-08-19 06:30,19,272.15,272.85,271.65,272.6,1735
20110901|2011-08-19 07:00,19,272.65,274.65,272.4,273.4,3153
20110901|2011-08-19 07:30,19,273.5,273.5,272.1,272.7,1841
20110901|2011-08-19 08:00,19,272.7,272.9,271.85,272.15,1999
20110901|2011-08-19 08:30,19,272.15,275.1,271.95,274.85,5878
20110901|2011-08-19 09:00,19,274.85,278.4,274.05,277.8,4010
20110901|2011-08-19 09:30,19,277.75,278.25,276.6,277.1,4047
20110901|2011-08-19 10:00,19,277.05,277.65,274.5,274.6,3536
20110901|2011-08-19 10:30,19,274.6,275.6,273.55,275.55,1546
20110901|2011-08-19 11:00,19,275.55,275.65,273.85,274.5,197
20110901|2011-08-19 11:30,20,274.65,275.05,274.25,274.55,90
20110901|2011-08-19 12:00,20,274.5,274.85,274,274.4,64
20110901|2011-08-19 12:30,20,274.4,274.4,273,273.4,142
20110901|2011-08-19 13:00,20,273.6,273.6,271.6,272.15,129
20110901|2011-08-19 13:30,20,272.2,272.95,271.45,271.8,194
20110901|2011-08-19 14:00,20,271.65,272.3,270.65,271.8,160
20110901|2011-08-19 14:30,20,272,272.85,270.9,271.3,177
20110901|2011-08-22 01:00,22,271.25,275.05,270.7,273.1,503
20110901|2011-08-22 01:30,22,273.15,273.4,271.5,272.25,399
20110901|2011-08-22 02:00,22,272.15,276.25,271.75,274.55,3937
20110901|2011-08-22 02:30,22,274.55,278.1,274.05,277.7,2843
20110901|2011-08-22 03:00,22,277.65,277.8,275.65,277.05,2328
20110901|2011-08-22 03:30,22,277.05,278,276.1,277.6,1725
20110901|2011-08-22 04:00,22,277.6,278.75,277.25,277.55,1956
20110901|2011-08-22 04:30,22,277.55,278.2,277.05,277.1,1397
20110901|2011-08-22 05:00,22,277.1,278.35,276.4,277.9,1101
20110901|2011-08-22 05:30,22,277.9,279.2,277.5,278.5,1253
20110901|2011-08-22 06:00,22,278.4,279.95,278.4,279.95,1253
20110901|2011-08-22 06:30,22,280,282.3,279.75,281.7,2971
20110901|2011-08-22 07:00,22,281.75,281.75,279.65,279.85,1321
20110901|2011-08-22 07:30,22,279.8,281.7,279.8,281.1,1316
20110901|2011-08-22 08:00,22,281.05,282.6,280.9,282.25,1593
20110901|2011-08-22 08:30,22,282.3,282.35,279.1,279.6,2938
20110901|2011-08-22 09:00,22,279.55,279.8,278.05,279.55,2198
20110901|2011-08-22 09:30,22,279.4,280.05,276.55,277,1882
20110901|2011-08-22 10:00,22,276.9,277.35,276.15,276.6,2946
20110901|2011-08-22 10:30,22,276.65,276.9,274.55,275.4,1439
20110901|2011-08-22 11:00,22,275.5,276.8,275.4,275.95,184
20110901|2011-08-22 11:30,23,275.85,277.4,275.35,277.4,130
20110901|2011-08-22 12:00,23,277.25,277.85,277,277,64
20110901|2011-08-22 12:30,23,277.1,277.1,276,276.95,47
20110901|2011-08-22 13:00,23,276.35,277.15,276.35,276.4,38
20110901|2011-08-22 13:30,23,276.2,276.2,275.55,275.55,21
20110901|2011-08-22 14:00,23,275.55,276.35,275.4,276.2,53
20110901|2011-08-22 14:30,23,276,276.15,275,275.1,58
20110901|2011-08-23 01:00,23,278.6,279.75,278.2,279.25,289
20110901|2011-08-23 01:30,23,279.35,279.65,278.65,279.5,167
20110901|2011-08-23 02:00,23,279.45,281.1,278.8,280.4,3961
20110901|2011-08-23 02:30,23,280.4,281.8,279.9,281.05,1766
20110901|2011-08-23 03:00,23,281.1,281.85,279.9,280.4,1509
20110901|2011-08-23 03:30,23,280.5,280.95,279.5,280.2,1429
20110901|2011-08-23 04:00,23,280.2,280.5,278.85,280.3,1901
20110901|2011-08-23 04:30,23,280.35,280.85,279.7,280.1,709
20110901|2011-08-23 05:00,23,280.15,280.25,278.95,279.6,898
20110901|2011-08-23 05:30,23,279.45,280.65,279.25,279.6,1054
20110901|2011-08-23 06:00,23,279.6,280.55,279.6,280.3,452
20110901|2011-08-23 06:30,23,280.35,280.5,278.65,278.85,986
20110901|2011-08-23 07:00,23,278.85,279.75,278.75,279.1,927
20110901|2011-08-23 07:30,23,279.05,279.2,277.9,278.15,1749
20110901|2011-08-23 08:00,23,278.1,278.6,277.2,277.6,1755
20110901|2011-08-23 08:30,23,277.55,278.2,275.85,276.7,4763
20110901|2011-08-23 09:00,23,276.7,278.95,276.6,278.2,3241
20110901|2011-08-23 09:30,23,278.1,278.9,277.25,277.5,2192
20110901|2011-08-23 10:00,23,277.6,278.4,277.05,278.4,2304
20110901|2011-08-23 10:30,23,278.3,280.65,278,280.6,1639
20110901|2011-08-23 11:00,23,280.65,280.65,279.25,279.6,204
20110901|2011-08-23 11:30,24,279.8,280.55,279.8,280.25,91
20110901|2011-08-23 12:00,24,280.4,280.85,280,280.05,70
20110901|2011-08-23 12:30,24,280.2,280.25,278.85,279.5,69
20110901|2011-08-23 13:00,24,279.5,280.1,279,280,48
20110901|2011-08-23 13:30,24,280.1,280.75,279.95,280.6,38
20110901|2011-08-23 14:00,24,280.65,282.5,280.65,281.1,165
20110901|2011-08-23 14:30,24,281.1,282.6,280.9,282.4,145
20110901|2011-08-24 01:00,24,280.05,280.85,279.6,280,174
20110901|2011-08-24 01:30,24,279.95,280.1,279.1,279.35,247
20110901|2011-08-24 02:00,24,279.4,279.55,275.55,276.5,4212
20110901|2011-08-24 02:30,24,276.45,278.4,275.95,276.6,2942
20110901|2011-08-24 03:00,24,276.6,278.95,276.3,278.3,2048
20110901|2011-08-24 03:30,24,278.35,278.85,277.5,277.9,1242
20110901|2011-08-24 04:00,24,277.85,279.2,277.5,278.7,1357
20110901|2011-08-24 04:30,24,278.6,279.1,277.35,277.95,861
20110901|2011-08-24 05:00,24,277.9,277.9,276.95,277.55,950
20110901|2011-08-24 05:30,24,277.45,277.75,276.2,276.65,1159
20110901|2011-08-24 06:00,24,276.65,278.05,276.4,277.6,1172
20110901|2011-08-24 06:30,24,277.6,277.9,276.85,276.85,886
20110901|2011-08-24 07:00,24,276.8,277.75,276.75,277.2,970
20110901|2011-08-24 07:30,24,277.35,280.15,277.35,280.05,3232
20110901|2011-08-24 08:00,24,280.1,280.65,279.55,280.1,1572
20110901|2011-08-24 08:30,24,280.1,282.9,279.4,282.75,3626
20110901|2011-08-24 09:00,24,282.8,283.8,282,282.7,4823
20110901|2011-08-24 09:30,24,282.8,283.2,281.5,281.6,2366
20110901|2011-08-24 10:00,24,281.6,282.35,281,281.35,2965
20110901|2011-08-24 10:30,24,281.3,281.9,280.5,280.65,1300
20110901|2011-08-24 11:00,24,280.6,280.9,280,280.6,134
20110901|2011-08-24 11:30,25,280.65,281.8,280.6,281.8,71
20110901|2011-08-24 12:00,25,281.65,282.5,281.4,282.2,104
20110901|2011-08-24 12:30,25,281.85,282,281.25,281.85,60
20110901|2011-08-24 13:00,25,281.5,282,281.3,281.4,42
20110901|2011-08-24 13:30,25,281.5,282,281.5,282,25
20110901|2011-08-24 14:00,25,281.75,282.75,281.55,282.65,43
20110901|2011-08-24 14:30,25,282.9,283.35,282.8,283.1,111
20110901|2011-08-25 01:00,25,282.05,283,281.8,282.95,195
20110901|2011-08-25 01:30,25,282.95,283.75,282.95,283.3,203
20110901|2011-08-25 02:00,25,283.2,284.75,283.1,283.8,3096
20110901|2011-08-25 02:30,25,283.85,284.55,282.65,282.7,2400
20110901|2011-08-25 03:00,25,282.7,283.85,282.7,282.85,1507
20110901|2011-08-25 03:30,25,282.8,283.65,282.55,283.05,1175
20110901|2011-08-25 04:00,25,283.1,283.35,282.2,282.8,1574
20110901|2011-08-25 04:30,25,282.7,282.8,281.85,282.05,1342
20110901|2011-08-25 05:00,25,282,283.2,281.8,283.1,1350
20110901|2011-08-25 05:30,25,283.1,283.55,282.35,282.6,1141
20110901|2011-08-25 06:00,25,282.65,282.95,282.3,282.8,661
20110901|2011-08-25 06:30,25,282.7,283.15,282.35,282.95,816
20110901|2011-08-25 07:00,25,283,283.1,282.5,283,906
20110901|2011-08-25 07:30,25,282.85,283.05,281,281.15,2590
20110901|2011-08-25 08:00,25,281.1,282.85,280.4,281.6,5028
20110901|2011-08-25 08:30,25,281.6,284.6,279.55,280.15,6086
20110901|2011-08-25 09:00,25,280.1,280.25,277.55,278.5,5623
20110901|2011-08-25 09:30,25,278.45,279,276.9,278.85,3675
20110901|2011-08-25 10:00,25,278.85,279.6,277.9,278.6,3151
20110901|2011-08-25 10:30,25,278.6,278.8,277.9,278.05,1013
20110901|2011-08-25 11:00,25,278.25,278.35,276.95,277.35,258
20110901|2011-08-25 11:30,26,277.15,277.2,276,276.7,116
20110901|2011-08-25 12:00,26,276.7,277.55,276.5,277.45,103
20110901|2011-08-25 12:30,26,277.45,277.8,277,277.4,56
20110901|2011-08-25 13:00,26,277.65,277.8,277.05,277.45,29
20110901|2011-08-25 13:30,26,277.5,277.7,277,277,36
20110901|2011-08-25 14:00,26,276.8,277.95,276.6,277.25,48
20110901|2011-08-25 14:30,26,277.25,277.25,276,276.4,84
20110901|2011-08-26 01:00,26,278.65,278.65,277.8,278.15,69
20110901|2011-08-26 01:30,26,278.1,278.8,277.45,278.2,104
20110901|2011-08-26 02:00,26,278.3,278.8,275.5,275.55,2828
20110901|2011-08-26 02:30,26,275.6,277.2,275.4,275.75,2054
20110901|2011-08-26 03:00,26,275.75,276.95,275.7,276.95,1402
20110901|2011-08-26 03:30,26,276.85,277.1,275.85,276.1,1037
20110901|2011-08-26 04:00,26,276.1,276.85,276,276.45,755
20110901|2011-08-26 04:30,26,276.55,277.25,275.6,275.65,1157
20110901|2011-08-26 05:00,26,275.65,276.35,275.6,275.8,748
20110901|2011-08-26 05:30,26,275.85,276.3,275.8,276,448
20110901|2011-08-26 06:00,26,276.15,276.2,274.45,274.55,2137
20110901|2011-08-26 06:30,26,274.45,274.45,273.05,273.6,1983
20110901|2011-08-26 07:00,26,273.6,275.35,273.1,274.55,1569
20110901|2011-08-26 07:30,26,275,275,271.1,271.95,3620
20110901|2011-08-26 08:00,26,271.95,272.8,270.85,272.2,2182
20110901|2011-08-26 08:30,26,272.2,273.3,271.6,272.25,2872
20110901|2011-08-26 09:00,26,272.4,275.9,269.85,274.45,8729
20110901|2011-08-26 09:30,26,274.45,277.15,273.6,275.4,4319
20110901|2011-08-26 10:00,26,275.35,277.3,274.85,276.45,3175
20110901|2011-08-26 10:30,26,276.4,277.3,276.15,277.05,1124
20110901|2011-08-26 11:00,26,277.1,279,277.1,278.7,241
20110901|2011-08-26 11:30,27,278.7,278.7,277.5,277.95,102
20110901|2011-08-26 12:00,27,277.95,278.75,277.6,278.75,87
20110901|2011-08-26 12:30,27,278.75,279,278.5,278.85,79
20110901|2011-08-26 13:00,27,279.05,279.1,277.65,277.85,67
20110901|2011-08-26 13:30,27,277.7,278.55,277.5,278.25,74
20110901|2011-08-26 14:00,27,278.15,278.15,276.8,277.35,149
20110901|2011-08-26 14:30,27,277.35,278.25,277.3,278.25,103
20110901|2011-08-29 01:00,29,281.4,282,280.5,280.9,258
20110901|2011-08-29 01:30,29,280.75,281.35,280.65,281.1,119
20110901|2011-08-29 02:00,29,281.15,281.5,279.35,279.45,2323
20110901|2011-08-29 02:30,29,279.45,280.2,279.15,279.6,1023
20110901|2011-08-29 03:00,29,279.65,279.75,278.35,278.85,864
20110901|2011-08-29 03:30,29,278.85,279.45,278.6,279.25,527
20110901|2011-08-29 04:00,29,279.25,280.1,279.25,280.05,782
20110901|2011-08-29 04:30,29,280.1,280.15,279,279.2,554
20110901|2011-08-29 05:00,29,279.2,279.75,279.05,279.2,490
20110901|2011-08-29 05:30,29,279.2,280.15,279.15,280.05,371
20110901|2011-08-29 06:00,29,280.05,280.65,280.05,280.15,798
20110901|2011-08-29 06:30,29,280.2,280.2,279.6,279.65,549
20110901|2011-08-29 07:00,29,279.65,280.1,279.55,279.9,602
20110901|2011-08-29 07:30,29,279.95,280.8,279.95,280.55,911
20110901|2011-08-29 08:00,29,280.65,281.8,280.6,281.7,1233
20110901|2011-08-29 08:30,29,281.65,282.35,281.2,282.15,2391
20110901|2011-08-29 09:00,29,282.15,282.7,281.5,282.25,1793
20110901|2011-08-29 09:30,29,282.3,282.55,281.8,282.1,1086
20110901|2011-08-29 10:00,29,282.1,282.3,281.35,281.5,1863
20110901|2011-08-29 10:30,29,281.6,281.9,280.9,281.55,982
20110901|2011-08-29 11:00,29,281.5,282.1,281.5,282.05,157
20110901|2011-08-29 11:30,30,282.05,282.4,281.85,282.25,83
20110901|2011-08-29 12:00,30,282.25,282.85,282.2,282.7,115
20110901|2011-08-29 12:30,30,282.7,282.7,282.35,282.5,28
20110901|2011-08-29 13:00,30,282.4,282.95,282.35,282.85,60
20110901|2011-08-29 13:30,30,282.95,283.2,282.85,283.05,65
20110901|2011-08-29 14:00,30,283.05,283.3,282.95,283.3,25
20110901|2011-08-29 14:30,30,283.35,283.8,283.3,283.75,78
20110901|2011-08-30 01:00,30,283.8,284,282.65,282.85,264
20110901|2011-08-30 01:30,30,282.8,283.55,282.2,283.55,203
20110901|2011-08-30 02:00,30,283.55,284.9,283.25,283.65,3287
20110901|2011-08-30 02:30,30,283.7,284.8,283.05,283.15,2288
20110901|2011-08-30 03:00,30,283.2,284,283.1,283.4,1293
20110901|2011-08-30 03:30,30,283.4,283.65,282.85,283.2,1520
20110901|2011-08-30 04:00,30,283.2,283.55,281.4,281.85,2407
20110901|2011-08-30 04:30,30,281.85,282.65,281.55,282.55,1203
20110901|2011-08-30 05:00,30,282.5,282.55,281.9,282.45,836
20110901|2011-08-30 05:30,30,282.45,282.75,281.9,282.65,901
20110901|2011-08-30 06:00,30,282.55,282.95,282.15,282.55,1090
20110901|2011-08-30 06:30,30,282.55,282.75,282.2,282.25,764
20110901|2011-08-30 07:00,30,282.35,282.45,281.4,281.55,1088
20110901|2011-08-30 07:30,30,281.55,281.95,280.9,281.15,1277
20110901|2011-08-30 08:00,30,281.1,282.2,281.1,282,1295
20110901|2011-08-30 08:30,30,282,283.1,281.55,282.05,2876
20110901|2011-08-30 09:00,30,281.6,281.75,280.3,281.3,4924
20110901|2011-08-30 09:30,30,281.35,282.5,281.15,282.15,2333
20110901|2011-08-30 10:00,30,282.15,283.9,282,283.5,2891
20110901|2011-08-30 10:30,30,283.55,284.85,283.3,284.8,1228
20110901|2011-08-30 11:00,30,284.8,284.9,284.1,284.35,106
20110901|2011-08-30 11:30,31,284.3,284.35,283.4,283.5,95
20110901|2011-08-30 12:00,31,283.45,284.2,283.3,283.95,76
20110901|2011-08-30 12:30,31,284.1,284.3,283.4,284.3,103
20110901|2011-08-30 13:00,31,284.5,284.95,283.5,284.95,83
20110901|2011-08-30 13:30,31,285,285.3,284.25,285.05,72
20110901|2011-08-30 14:00,31,284.85,285.2,284.7,284.95,41
20110901|2011-08-30 14:30,31,284.95,285.8,284.8,284.8,130
20110901|2011-08-31 01:00,31,284.8,285.1,284,284.7,211
20110901|2011-08-31 01:30,31,284.7,285.25,284.7,285.25,133
20110901|2011-08-31 02:00,31,285.3,286.05,284.2,285.9,3914
20110901|2011-08-31 02:30,31,285.9,287.35,285.85,287.2,2988
20110901|2011-08-31 03:00,31,287.25,288,286.9,287.4,2578
20110901|2011-08-31 03:30,31,287.4,287.9,287.1,287.75,2001
20110901|2011-08-31 04:00,31,287.7,287.9,287.35,287.85,862
20110901|2011-08-31 04:30,31,287.85,288.05,287.1,287.65,967
20110901|2011-08-31 05:00,31,287.65,288.5,287.65,288.3,1205
20110901|2011-08-31 05:30,31,288.25,288.7,288.15,288.5,1200
20110901|2011-08-31 06:00,31,288.5,288.6,288.15,288.3,711
20110901|2011-08-31 06:30,31,288.3,288.8,288.2,288.4,717
20110901|2011-08-31 07:00,31,288.35,289.35,287.7,288.8,1776
20110901|2011-08-31 07:30,31,288.8,289.65,288.65,289.4,1227
20110901|2011-08-31 08:00,31,289.4,290.4,289.3,290.15,1902
20110901|2011-08-31 08:30,31,290.1,292.8,290,292.1,5009
20110901|2011-08-31 09:00,31,292.15,294.3,292.1,293.45,4895
20110901|2011-08-31 09:30,31,293.4,293.65,292.1,292.25,3008
20110901|2011-08-31 10:00,31,292.15,292.9,291.45,292.85,5251
20110901|2011-08-31 10:30,31,292.85,294.3,292.85,293.15,3100
20110901|2011-08-31 11:00,1,293.2,294.15,293.2,293.8,235
20110901|2011-08-31 11:30,1,293.7,294.65,293.7,294.65,169
20110901|2011-08-31 12:00,1,294.7,294.95,294.2,294.25,93
20110901|2011-08-31 12:30,1,294.35,294.5,293.65,293.8,45
20110901|2011-08-31 13:00,1,293.75,293.9,293.3,293.7,68
20110901|2011-08-31 13:30,1,293.55,293.55,292.45,292.8,85
20110901|2011-08-31 14:00,1,292.8,293.6,292.05,293,69
20110901|2011-08-31 14:30,1,292.95,294.3,292.6,293.6,88
20110901|2011-09-01 01:00,1,292.4,293.75,292.4,293.55,394
20110901|2011-09-01 01:30,1,293.5,294.4,293.4,293.9,166
20110901|2011-09-01 02:00,1,293.85,294.75,291.2,291.3,3467
20110901|2011-09-01 02:30,1,291.3,292.95,290.6,291.25,3079
20110901|2011-09-01 03:00,1,291.3,291.65,290.5,291.6,1590
20110901|2011-09-01 03:30,1,291.55,291.8,290.65,290.85,1655
20110901|2011-09-01 04:00,1,290.8,290.9,289.75,290.35,1798
20110901|2011-09-01 04:30,1,290.35,290.95,290.35,290.55,1004
20110901|2011-09-01 05:00,1,290.55,290.95,290.25,290.6,910
20110901|2011-09-01 05:30,1,290.55,291.05,290.1,290.5,656
20110901|2011-09-01 06:00,1,290.55,291.05,290.4,290.95,725
20110901|2011-09-01 06:30,1,291,292.1,291,291.75,1015
20110901|2011-09-01 07:00,1,291.75,292.55,291.25,291.7,1180
20110901|2011-09-01 07:30,1,291.65,293.65,291.45,293.45,1478
20110901|2011-09-01 08:00,1,293.45,293.55,292.85,293.05,850
20110901|2011-09-01 08:30,1,293.1,293.4,291.15,292.2,3301
20110901|2011-09-01 09:00,1,291.95,296,291.75,293.95,6359
20110901|2011-09-01 09:30,1,293.9,294.05,292.5,293.1,3290
20110901|2011-09-01 10:00,1,293.1,293.4,292.15,293.2,2874
20110901|2011-09-01 10:30,1,293.2,294.2,293.15,293.8,999
20110901|2011-09-01 11:00,1,293.65,293.7,293,293.5,67
20110901|2011-09-01 11:30,2,293.65,293.65,293,293,35
20110901|2011-09-01 12:00,2,293.05,293.05,292.4,292.8,52
20110901|2011-09-01 12:30,2,292.7,292.75,291.7,291.9,77
20110901|2011-09-01 13:00,2,291.75,291.85,291.4,291.75,55
20110901|2011-09-01 13:30,2,291.9,292.1,291.85,291.9,22
20110901|2011-09-01 14:00,2,291.75,292.2,291.3,291.85,70
20110901|2011-09-01 14:30,2,291.75,291.8,291.3,291.55,88
20110901|2011-09-02 01:00,2,290.3,290.35,289.6,290,259
20110901|2011-09-02 01:30,2,290.1,290.65,289.4,290.65,168
20110901|2011-09-02 02:00,2,290.75,291.3,289.15,289.35,3150
20110901|2011-09-02 02:30,2,289.3,290.6,289.2,290.1,2284
20110901|2011-09-02 03:00,2,290.05,290.1,287.75,288.2,2679
20110901|2011-09-02 03:30,2,288.25,288.85,287.8,288.8,1282
20110901|2011-09-02 04:00,2,288.7,288.85,288.15,288.7,778
20110901|2011-09-02 04:30,2,288.7,288.95,288.35,288.55,695
20110901|2011-09-02 05:00,2,288.55,288.55,287.2,287.55,1471
20110901|2011-09-02 05:30,2,287.55,287.75,287.1,287.65,955
20110901|2011-09-02 06:00,2,287.75,288.45,287.65,288.2,988
20110901|2011-09-02 06:30,2,288.25,288.35,287.85,288,528
20110901|2011-09-02 07:00,2,287.95,289.55,287.2,289.45,1392
20110901|2011-09-02 07:30,2,289.4,290.1,285.1,285.95,4807
20110901|2011-09-02 08:00,2,285.9,286.2,284.45,284.8,2105
20110901|2011-09-02 08:30,2,284.85,286.05,284,285.95,4371
20110901|2011-09-02 09:00,2,285.9,286.8,285.4,285.65,2301
20110901|2011-09-02 09:30,2,285.7,285.75,284.3,285.4,2011
20110901|2011-09-02 10:00,2,285.35,286.8,285.2,286.5,2728
20110901|2011-09-02 10:30,2,286.45,287.05,285.85,286,1372
20110901|2011-09-02 11:00,2,286.1,286.85,286.1,286.35,107
20110901|2011-09-02 11:30,3,286.35,286.9,286.35,286.85,48
20110901|2011-09-02 12:00,3,286.5,286.6,285.95,285.95,64
20110901|2011-09-02 12:30,3,285.85,286.2,285.85,285.9,17
20110901|2011-09-02 13:00,3,286,286,284.8,285.2,45
20110901|2011-09-02 13:30,3,285.25,285.25,284.5,284.7,82
20110901|2011-09-02 14:00,3,284.65,285,284.5,284.8,22
20110901|2011-09-02 14:30,3,284.9,285.7,284.9,285.05,41
20110901|2011-09-05 01:00,5,282.05,282.3,280.55,280.7,365
20110901|2011-09-05 01:30,5,280.7,281.2,280.1,280.45,330
20110901|2011-09-05 02:00,5,280.65,281.2,279.1,280.2,4812
20110901|2011-09-05 02:30,5,280.2,281.15,279.85,280.85,2523
20110901|2011-09-05 03:00,5,280.85,281.2,279.95,280.25,1456
20110901|2011-09-05 03:30,5,280.3,280.4,278.65,278.95,3024
20110901|2011-09-05 04:00,5,278.9,278.95,277.35,278.5,2945
20110901|2011-09-05 04:30,5,278.5,278.75,277.6,278,1382
20110901|2011-09-05 05:00,5,278.05,278.5,277.2,277.3,1729
20110901|2011-09-05 05:30,5,277.3,277.8,277,277.55,1524
20110901|2011-09-05 06:00,5,277.55,278.65,277.55,278.2,843
20110901|2011-09-05 06:30,5,278.25,278.7,277.9,278.35,713
20110901|2011-09-05 07:00,5,278.4,278.45,277.75,278,605
20110901|2011-09-05 07:30,5,278,278.1,277.55,277.8,714
20110901|2011-09-05 08:00,5,277.8,277.9,275.95,276,1589
20110901|2011-09-05 08:30,5,276,276.4,272.5,273.35,4082
20110901|2011-09-05 09:00,5,273.35,274.55,272.8,274.1,2641
20110901|2011-09-05 09:30,5,274.1,275.35,274.05,275.1,2217
20110901|2011-09-05 10:00,5,275.15,276.3,274.6,275.05,3272
20110901|2011-09-05 10:30,5,275,275.2,272.9,273.2,1031
20110901|2011-09-05 11:00,5,273.05,273.75,273,273.55,78
20110901|2011-09-05 11:30,6,273.45,273.5,273.05,273.3,15
20110901|2011-09-06 01:00,6,272.1,273.35,271.25,272.6,306
20110901|2011-09-06 01:30,6,272.7,274.4,272.55,274.05,201
20110901|2011-09-06 02:00,6,273.9,276.55,273.65,274,4936
20110901|2011-09-06 02:30,6,274,275.75,273.75,275.45,3467
20110901|2011-09-06 03:00,6,275.5,277.25,274.55,274.95,5881
20110901|2011-09-06 03:30,6,275,276.75,274.7,276.25,2638
20110901|2011-09-06 04:00,6,276.25,277.55,276.15,277.25,1917
20110901|2011-09-06 04:30,6,277.3,277.4,276.05,276.7,1299
20110901|2011-09-06 05:00,6,276.7,277.3,275.65,276.4,1158
20110901|2011-09-06 05:30,6,276.55,276.7,276.05,276.65,584
20110901|2011-09-06 06:00,6,276.55,277,274.2,274.6,1829
20110901|2011-09-06 06:30,6,274.6,275.05,273.35,273.45,1565
20110901|2011-09-06 07:00,6,273.5,274.45,272.15,272.75,2675
20110901|2011-09-06 07:30,6,272.75,273.2,270.45,270.9,5043
20110901|2011-09-06 08:00,6,270.85,272.25,270.3,270.95,4112
20110901|2011-09-06 08:30,6,270.95,273.75,270.95,273.4,4710
20110901|2011-09-06 09:00,6,274.2,275.25,271.4,272.05,6037
20110901|2011-09-06 09:30,6,272.1,273,271.25,272.85,3193
20110901|2011-09-06 10:00,6,272.85,273.85,271.7,273.8,3107
20110901|2011-09-06 10:30,6,273.85,274.35,273,273.65,1418
20110901|2011-09-06 11:00,6,273.8,275,273.6,274.7,204
20110901|2011-09-06 11:30,7,274.7,274.7,274.3,274.55,73
20110901|2011-09-06 12:00,7,274.65,275.4,274.45,275.1,115
20110901|2011-09-06 12:30,7,274.95,275.8,274.35,275.6,83
20110901|2011-09-06 13:00,7,275.6,276.85,275.4,276.7,147
20110901|2011-09-06 13:30,7,276.45,276.6,275.75,275.75,59
20110901|2011-09-06 14:00,7,275.75,275.75,274.9,275.3,124
20110901|2011-09-06 14:30,7,275.2,277.4,275.15,277.4,143
20110901|2011-09-07 01:00,7,279.45,280,279.05,279.8,545
20110901|2011-09-07 01:30,7,279.75,279.9,279.1,279.45,229
20110901|2011-09-07 02:00,7,279.4,279.95,277.1,277.65,4385
20110901|2011-09-07 02:30,7,277.6,278,276.8,277.4,2098
20110901|2011-09-07 03:00,7,277.45,279.1,277.35,278.55,4070
20110901|2011-09-07 03:30,7,278.55,279.9,278.35,278.9,2124
20110901|2011-09-07 04:00,7,278.85,279.4,277.5,278.15,1864
20110901|2011-09-07 04:30,7,278.1,278.25,277.25,277.4,1601
20110901|2011-09-07 05:00,7,277.5,278.15,276.9,277.4,1213
20110901|2011-09-07 05:30,7,277.45,278.5,277.25,278.1,1140
20110901|2011-09-07 06:00,7,278.1,278.75,277.8,278.2,1374
20110901|2011-09-07 06:30,7,278.25,278.55,277.7,277.85,626
20110901|2011-09-07 07:00,7,277.8,278.3,277.2,277.55,874
20110901|2011-09-07 07:30,7,277.5,278.85,277.25,278.6,1092
20110901|2011-09-07 08:00,7,278.6,279.45,278.45,279.05,1640
20110901|2011-09-07 08:30,7,279.1,279.75,278.5,279.55,2822
20110901|2011-09-07 09:00,7,279.55,280.4,279.4,279.6,2238
20110901|2011-09-07 09:30,7,279.5,279.85,278.7,279.45,2051
20110901|2011-09-07 10:00,7,279.5,280.95,279.25,280.9,3656
20110901|2011-09-07 10:30,7,280.9,281.4,280.5,280.55,1336
20110901|2011-09-07 11:00,7,280.55,280.75,280.35,280.6,83
20110901|2011-09-07 11:30,8,280.65,281.05,280.6,280.85,155
20110901|2011-09-07 12:00,8,280.8,281.6,280.75,281.3,123
20110901|2011-09-07 12:30,8,281.4,281.45,280.95,281.35,63
20110901|2011-09-07 13:00,8,281.4,281.9,281.05,281.85,63
20110901|2011-09-07 13:30,8,281.95,282.85,281.85,282.85,101
20110901|2011-09-07 14:00,8,282.85,282.85,282,282.1,57
20110901|2011-09-07 14:30,8,282.2,282.8,281.8,282.8,60
20110901|2011-09-08 01:00,8,281.85,281.95,280.95,281.2,144
20110901|2011-09-08 01:30,8,281.35,281.45,280.75,281.1,110
20110901|2011-09-08 02:00,8,281,281.95,280.5,281.1,2712
20110901|2011-09-08 02:30,8,281.1,281.2,279.45,281,2151
20110901|2011-09-08 03:00,8,280.95,282.8,280.75,282.65,2298
20110901|2011-09-08 03:30,8,282.7,284.05,282.4,283.8,2164
20110901|2011-09-08 04:00,8,283.8,284.35,283.4,283.9,1699
20110901|2011-09-08 04:30,8,283.8,284.05,283.5,283.65,1095
20110901|2011-09-08 05:00,8,283.6,283.6,283.05,283.05,767
20110901|2011-09-08 05:30,8,283.1,283.4,282.5,283.1,1240
20110901|2011-09-08 06:00,8,283.15,283.4,282.55,282.75,998
20110901|2011-09-08 06:30,8,282.7,283.15,281.5,281.75,1868
20110901|2011-09-08 07:00,8,281.85,281.85,280.5,281.15,1933
20110901|2011-09-08 07:30,8,281.15,281.95,279.1,280.3,4817
20110901|2011-09-08 08:00,8,280.25,281.2,279.95,280.4,1917
20110901|2011-09-08 08:30,8,280.35,283.5,280.2,281.75,3709
20110901|2011-09-08 09:00,8,281.75,283.4,281.05,283.1,2260
20110901|2011-09-08 09:30,8,283.1,283.85,282.6,283.6,2108
20110901|2011-09-08 10:00,8,283.7,284.2,283.15,283.2,2101
20110901|2011-09-08 10:30,8,283.15,283.65,282.3,282.5,821
20110901|2011-09-08 11:00,8,282.35,283.15,282,282.65,201
20110901|2011-09-08 11:30,9,282.55,283.1,282.15,283.05,62
20110901|2011-09-08 12:00,9,283.1,283.1,282.35,282.4,48
20110901|2011-09-08 12:30,9,282.45,282.85,281,281.45,138
20110901|2011-09-08 13:00,9,281.45,282.2,281.15,281.5,139
20110901|2011-09-08 13:30,9,281.3,281.65,281.15,281.5,38
20110901|2011-09-08 14:00,9,281.55,281.55,280.65,281.55,73
20110901|2011-09-08 14:30,9,281.6,282.1,281.05,281.05,103
20110901|2011-09-09 01:00,9,280.9,281.15,280.15,280.7,176
20110901|2011-09-09 01:30,9,280.65,281.75,280.6,281.75,93
20110901|2011-09-09 02:00,9,281.8,283.55,281.55,281.7,3085
20110901|2011-09-09 02:30,9,281.7,282.8,281.65,281.95,2092
20110901|2011-09-09 03:00,9,281.95,281.95,279.65,280.35,3330
20110901|2011-09-09 03:30,9,280.3,280.7,279.65,280.4,1559
20110901|2011-09-09 04:00,9,280.35,281,280.2,280.6,1513
20110901|2011-09-09 04:30,9,280.55,280.9,280.05,280.05,1223
20110901|2011-09-09 05:00,9,280.15,281.5,280,281.2,1268
20110901|2011-09-09 05:30,9,281.25,281.35,280.55,280.75,796
20110901|2011-09-09 06:00,9,280.8,281.35,280.4,280.9,622
20110901|2011-09-09 06:30,9,280.95,281.1,280.4,280.9,529
20110901|2011-09-09 07:00,9,280.9,282.2,280.55,282,1138
20110901|2011-09-09 07:30,9,282,282,280.55,280.65,1246
20110901|2011-09-09 08:00,9,280.65,280.75,276.9,277.1,5868
20110901|2011-09-09 08:30,9,277.1,278.1,275.9,277.3,7910
20110901|2011-09-09 09:00,9,277.3,279.3,276.9,278.25,3850
20110901|2011-09-09 09:30,9,278.3,278.55,277.3,277.7,1878
20110901|2011-09-09 10:00,9,277.75,279,275.4,276,5786
20110901|2011-09-09 10:30,9,275.9,276.4,274.15,275.15,1765
20110901|2011-09-09 11:00,9,275,275.35,273.85,274.5,248
20110901|2011-09-09 11:30,10,274.5,275.45,273.75,275.15,128
20110901|2011-09-09 12:00,10,275,276,274.7,274.95,127
20110901|2011-09-09 12:30,10,275,275.1,274.25,274.5,48
20110901|2011-09-09 13:00,10,274.6,275,274.3,274.3,30
20110901|2011-09-09 13:30,10,274.25,274.75,273.8,274.15,68
20110901|2011-09-09 14:00,10,274,274.6,273.9,274.25,92
20110901|2011-09-09 14:30,10,274.15,275.3,274.15,274.8,157
20110901|2011-09-12 01:00,12,271.5,271.9,269,270.2,500
20110901|2011-09-12 01:30,12,270.15,270.85,269.25,269.95,437
20110901|2011-09-12 02:00,12,270,270.4,267.05,267.35,6850
20110901|2011-09-12 02:30,12,267.35,267.85,266.15,267.4,4129
20110901|2011-09-12 03:00,12,267.35,268.85,266.55,268.6,5150
20110901|2011-09-12 03:30,12,268.6,269.6,268,268.35,4599
20110901|2011-09-12 04:00,12,268.45,269.05,267.8,268.8,2068
20110901|2011-09-12 04:30,12,268.7,268.85,267.75,268.2,2173
20110901|2011-09-12 05:00,12,268.2,268.45,267.65,267.9,1554
20110901|2011-09-12 05:30,12,267.85,267.95,266.25,266.5,1873
20110901|2011-09-12 06:00,12,266.55,267.45,266.1,266.5,1915
20110901|2011-09-12 06:30,12,266.5,267.05,265.6,266.4,2637
20110901|2011-09-12 07:00,12,266.4,266.6,265.2,266.25,2470
20110901|2011-09-12 07:30,12,266.25,266.95,266,266.65,1568
20110901|2011-09-12 08:00,12,266.7,267.6,266.25,266.7,2097
20110901|2011-09-12 08:30,12,266.7,270.4,266.7,269.65,4850
20110901|2011-09-12 09:00,12,269.7,271.05,269.15,269.15,4691
20110901|2011-09-12 09:30,12,269.15,270.5,267.9,268.1,3678
20110901|2011-09-12 10:00,12,268.1,269.45,268,268.55,3631
20110901|2011-09-12 10:30,12,268.5,269.15,268.3,268.4,1468
20110901|2011-09-12 11:00,12,268.45,268.45,267.5,268,441
20110901|2011-09-12 11:30,13,268,268,267.15,267.9,168
20110901|2011-09-12 12:00,13,267.85,268.2,267.5,267.7,106
20110901|2011-09-12 12:30,13,267.65,267.85,266.95,267.85,86
20110901|2011-09-12 13:00,13,267.8,267.8,266.5,266.85,88
20110901|2011-09-12 13:30,13,266.95,268.85,266.85,267.7,143
20110901|2011-09-12 14:00,13,268,268.95,267.65,268.7,114
20110901|2011-09-12 14:30,13,268.95,271.7,268.95,271.5,192
20110901|2011-09-12 15:00,13,271.55,271.55,271.55,271.55,1
20110901|2011-09-13 01:00,13,271.85,272.95,271.5,272.25,344
20110901|2011-09-13 01:30,13,272.3,273.05,272,272.8,476
20110901|2011-09-13 02:00,13,272.85,272.95,269.85,270.75,5352
20110901|2011-09-13 02:30,13,270.75,270.95,266.2,266.7,4965
20110901|2011-09-13 03:00,13,266.7,267.7,263.8,266.25,8795
20110901|2011-09-13 03:30,13,266.25,266.25,264.2,266,3594
20110901|2011-09-13 04:00,13,266,266.8,265.25,266.1,3926
20110901|2011-09-13 04:30,13,266.1,266.9,264.55,265.05,3420
20110901|2011-09-13 05:00,13,265.05,265.15,263.95,264.5,2784
20110901|2011-09-13 05:30,13,264.55,265.95,264.05,265.5,4561
20110901|2011-09-13 06:00,13,265.45,268.85,265.45,268.6,4436
20110901|2011-09-13 06:30,13,268.7,270.2,266.5,267.5,6624
20110901|2011-09-13 07:00,13,267.55,268.45,266.6,268.45,5006
20110901|2011-09-13 07:30,13,268.4,270.6,268.35,269.15,4110
20110901|2011-09-13 08:00,13,269.15,270.15,268.75,269.9,2569
20110901|2011-09-13 08:30,13,269.85,270.8,268.35,270.65,5016
20110901|2011-09-13 09:00,13,270.75,271.95,270.25,270.65,4180
20110901|2011-09-13 09:30,13,270.7,270.95,269.5,270.1,4832
20110901|2011-09-13 10:00,13,270.05,270.65,269,269.5,2839
20110901|2011-09-13 10:30,13,269.55,271,269.5,270.1,1369
20110901|2011-09-13 11:00,13,270,270.55,269.3,270.05,260
20110901|2011-09-13 11:30,14,270.05,270.95,269.65,270.85,168
20110901|2011-09-13 12:00,14,270.95,271.45,270.95,271.2,139
20110901|2011-09-13 12:30,14,271.05,271.85,270.85,271.8,211
20110901|2011-09-13 13:00,14,271.75,272.7,271.4,272.7,383
20110901|2011-09-13 13:30,14,272.65,272.8,271.25,271.75,197
20110901|2011-09-13 14:00,14,271.95,272.25,271.1,272.1,210
20110901|2011-09-13 14:30,14,272.15,272.75,272.15,272.45,110
20110901|2011-09-14 01:00,14,268.3,268.65,266.55,267.7,2036
20110901|2011-09-14 01:30,14,267.7,267.85,265.45,266.65,952
20110901|2011-09-14 02:00,14,266.7,268.35,266.65,267.95,5057
20110901|2011-09-14 02:30,14,267.9,270.85,267.75,269.25,6475
20110901|2011-09-14 03:00,14,269.2,270.95,269,269.55,2865
20110901|2011-09-14 03:30,14,269.45,270.45,268.9,270.15,2154
20110901|2011-09-14 04:00,14,270.05,270.1,268.85,269.35,2009
20110901|2011-09-14 04:30,14,269.4,271.4,269.4,270.9,3232
20110901|2011-09-14 05:00,14,270.9,272.6,270.9,272.35,7683
20110901|2011-09-14 05:30,14,272.35,274.3,272.35,273.7,7475
20110901|2011-09-14 06:00,14,273.7,274.2,273.1,273.55,2257
20110901|2011-09-14 06:30,14,273.55,274.4,273.1,274.3,2201
20110901|2011-09-14 07:00,14,274.25,274.3,272.8,273,3074
20110901|2011-09-14 07:30,14,272.95,273.55,271.9,272.9,2142
20110901|2011-09-14 08:00,14,272.95,273.25,272,272.8,1723
20110901|2011-09-14 08:30,14,272.75,273.6,271.9,272.1,8288
20110901|2011-09-14 09:00,14,272.1,272.25,269,271.1,8085
20110901|2011-09-14 09:30,14,271.15,271.95,270.5,271.85,3872
20110901|2011-09-14 10:00,14,271.8,273.95,271.55,273.85,3430
20110901|2011-09-14 10:30,14,273.85,274.45,273,274.3,1960
20110901|2011-09-14 11:00,14,274.4,274.75,274.05,274.65,357
20110901|2011-09-14 11:30,15,274.7,275.6,274.6,275.3,261
20110901|2011-09-14 12:00,15,275.2,275.9,275.15,275.5,107
20110901|2011-09-14 12:30,15,275.65,277,275.65,276.05,209
20110901|2011-09-14 13:00,15,276.15,277.15,276.1,276.65,124
20110901|2011-09-14 13:30,15,276.75,277.2,276.3,276.95,91
20110901|2011-09-14 14:00,15,277.15,277.85,277.1,277.85,87
20110901|2011-09-14 14:30,15,277.75,278.2,276.15,276.4,205
20110901|2011-09-15 01:00,15,275.8,276.6,275.45,276.55,264
20110901|2011-09-15 01:30,15,276.65,276.75,275.15,275.4,363
20110901|2011-09-15 02:00,15,275.3,276.8,274.55,276.55,4377
20110901|2011-09-15 02:30,15,276.6,277.75,275.85,277.5,2958
20110901|2011-09-15 03:00,15,277.55,277.7,276.1,277.15,2250
20110901|2011-09-15 03:30,15,277.1,277.8,277,277.6,2261
20110901|2011-09-15 04:00,15,277.55,277.65,276.25,276.6,3826
20110901|2011-09-15 04:30,15,276.6,277.2,276.5,277.05,4134
20110901|2011-09-15 05:00,15,277,277.2,276.4,276.45,982
20110901|2011-09-15 05:30,15,276.4,277.8,276.4,277.45,3508
20110901|2011-09-15 06:00,15,277.5,277.95,277,277.45,2238
20110901|2011-09-15 06:30,15,277.45,277.65,276.75,277.2,1359
20110901|2011-09-15 07:00,15,277.2,277.45,276.55,277.1,1087
20110901|2011-09-15 07:30,15,276.9,277.3,275.7,276.25,4006
20110901|2011-09-15 08:00,15,276.3,279.8,276.25,279.2,7565
20110901|2011-09-15 08:30,15,279.15,279.5,278.05,278.45,3851
20110901|2011-09-15 09:00,15,278.65,279.95,278.25,279.3,2790
20110901|2011-09-15 09:30,15,279.35,279.35,277.9,278.2,2835
20110901|2011-09-15 10:00,15,278.15,278.85,277.8,278.8,2777
20110901|2011-09-15 10:30,15,278.85,279.2,278.25,278.65,1820
20110901|2011-09-15 11:00,15,278.9,279.25,278.6,278.9,205
20110901|2011-09-15 11:30,16,278.95,279.85,278.85,279.4,166
20110901|2011-09-15 12:00,16,279.35,279.9,279.35,279.5,273
20110901|2011-09-15 12:30,16,279.4,279.85,279.1,279.85,116
20110901|2011-09-15 13:00,16,279.9,280.4,279.65,279.8,110
20110901|2011-09-15 13:30,16,279.75,280.25,279.6,280.1,114
20110901|2011-09-15 14:00,16,280.15,280.35,279.25,279.4,94
20110901|2011-09-15 14:30,16,279.25,280.3,279.25,280.2,133
20110901|2011-09-16 01:00,16,280.8,280.9,280.2,280.5,370
20110901|2011-09-16 01:30,16,280.3,280.6,280.05,280.6,138
20110901|2011-09-16 02:00,16,280.65,281,279.6,280.35,1583
20110901|2011-09-16 02:30,16,280.2,280.4,279.55,279.7,1366
20110901|2011-09-16 03:00,16,279.7,279.8,278.5,278.5,672
20110901|2011-09-16 03:30,16,278.55,279.25,278.2,279.05,474
20110901|2011-09-16 04:00,16,279.05,280.3,279,280,493
20110901|2011-09-16 04:30,16,279.9,281.2,279.75,280.3,639
20110901|2011-09-16 05:00,16,280.35,280.7,279.6,280.5,674
20110901|2011-09-16 05:30,16,280.6,281.6,280.45,280.85,761
20110901|2011-09-16 06:00,16,280.75,281.15,280,281.1,910
20110901|2011-09-16 06:30,16,281,281.15,280.5,280.9,326
20110901|2011-09-16 07:00,16,280.95,280.95,280.05,280.65,572
20110901|2011-09-16 07:30,16,280.7,281.65,280.6,281.5,819
20110901|2011-09-16 08:00,16,281.35,282.25,281.1,281.95,777
20110901|2011-09-16 08:30,16,281.9,283.05,281.8,282.9,765
20111001|2011-07-27 08:30,27,332.2,332.2,332.2,332.2,10
20111001|2011-07-27 09:30,27,330.35,330.35,330.35,330.35,10
20111001|2011-08-01 10:30,1,323.05,323.05,323.05,323.05,2
20111001|2011-08-02 01:30,2,323.05,323.05,323.05,323.05,2
20111001|2011-08-03 02:30,3,314.5,314.5,314.5,314.5,4
20111001|2011-08-03 07:00,3,315.7,315.7,315.7,315.7,2
20111001|2011-08-04 02:00,4,315.5,315.5,315.5,315.5,4
20111001|2011-08-04 08:30,4,306.35,306.35,306.35,306.35,10
20111001|2011-08-04 09:00,4,304.3,304.3,304.3,304.3,4
20111001|2011-08-04 10:00,4,301.95,301.95,301.95,301.95,4
20111001|2011-08-04 11:00,4,301.65,301.65,301.65,301.65,5
20111001|2011-08-05 09:00,5,299.7,301.35,299.7,301.35,4
20111001|2011-08-05 10:00,5,297,297.2,297,297.2,4
20111001|2011-08-08 01:00,8,290.6,290.6,290.6,290.6,2
20111001|2011-08-08 02:00,8,290.85,290.85,290.85,290.85,2
20111001|2011-08-08 02:30,8,297.85,297.85,297.85,297.85,2
20111001|2011-08-08 03:00,8,293.25,293.45,293.25,293.45,4
20111001|2011-08-08 04:30,8,289.6,289.6,289.6,289.6,2
20111001|2011-08-08 05:30,8,288.25,288.85,288.25,288.85,30
20111001|2011-08-08 08:00,8,287.1,287.1,287.1,287.1,4
20111001|2011-08-08 08:30,8,288.35,288.35,288.35,288.35,4
20111001|2011-08-08 09:00,8,288.8,288.8,285.5,285.5,9
20111001|2011-08-08 09:30,8,284.3,284.3,283.35,284,10
20111001|2011-08-08 10:00,8,285.55,285.55,285.2,285.2,8
20111001|2011-08-08 10:30,8,283.6,283.6,283.6,283.6,2
20111001|2011-08-08 13:00,9,276.8,276.8,276.8,276.8,4
20111001|2011-08-08 13:30,9,278.15,278.15,278.15,278.15,1
20111001|2011-08-09 02:00,9,283.95,283.95,283.95,283.95,4
20111001|2011-08-09 02:30,9,282.4,282.4,275.8,275.8,6
20111001|2011-08-09 03:00,9,274.65,274.65,274.5,274.5,9
20111001|2011-08-09 03:30,9,265.7,270.55,265.7,270.55,28
20111001|2011-08-09 04:00,9,270,270,270,270,6
20111001|2011-08-09 04:30,9,276.2,276.2,275.65,275.65,8
20111001|2011-08-09 05:00,9,276.35,276.35,276.35,276.35,2
20111001|2011-08-09 06:30,9,282.15,282.15,280.2,280.6,6
20111001|2011-08-11 09:30,11,283.8,283.8,283.8,283.8,2
20111001|2011-08-11 12:00,12,287,287,287,287,1
20111001|2011-08-12 01:00,12,285.9,285.9,285.9,285.9,2
20111001|2011-08-12 04:00,12,286.05,286.05,286.05,286.05,2
20111001|2011-08-12 04:30,12,287.75,288.85,287.75,288.85,6
20111001|2011-08-12 08:30,12,290.85,290.85,289.7,289.7,6
20111001|2011-08-12 09:00,12,288.95,288.95,288.7,288.7,3
20111001|2011-08-15 02:00,15,294,295.3,294,294.3,6
20111001|2011-08-15 03:00,15,295.15,295.15,295.15,295.15,2
20111001|2011-08-15 09:00,15,295.1,295.55,295.05,295.55,210
20111001|2011-08-15 13:30,16,295.3,295.3,295.3,295.3,1
20111001|2011-08-16 03:30,16,288.25,288.8,288.25,288.8,4
20111001|2011-08-16 04:00,16,289.25,289.25,289.25,289.25,2
20111001|2011-08-16 04:30,16,289.25,289.25,289.25,289.25,2
20111001|2011-08-16 10:30,16,292.1,292.1,292.1,292.1,2
20111001|2011-08-16 11:00,16,292.35,292.35,291.7,291.7,3
20111001|2011-08-17 05:30,17,291.8,291.8,291.8,291.8,2
20111001|2011-08-17 06:30,17,292.6,292.6,292.6,292.6,2
20111001|2011-08-17 07:30,17,292.45,292.45,292.45,292.45,2
20111001|2011-08-17 08:00,17,292.2,292.2,292.2,292.2,2
20111001|2011-08-17 08:30,17,294.5,294.5,294.5,294.5,2
20111001|2011-08-17 09:00,17,294.45,294.55,294.45,294.55,4
20111001|2011-08-17 10:00,17,294.2,294.2,293.1,293.1,5
20111001|2011-08-18 01:30,18,288.6,288.6,288.6,288.6,7
20111001|2011-08-18 02:00,18,289.1,289.1,289.1,289.1,5
20111001|2011-08-18 03:30,18,289.6,289.6,288.2,288.2,3
20111001|2011-08-18 04:00,18,288.4,288.4,286.05,286.05,18
20111001|2011-08-18 04:30,18,285.15,286.35,285.15,286.35,3
20111001|2011-08-18 05:00,18,286.6,286.6,286.6,286.6,9
20111001|2011-08-18 06:30,18,285.7,285.7,285.45,285.45,4
20111001|2011-08-18 07:00,18,285.2,285.2,285.2,285.2,2
20111001|2011-08-18 07:30,18,283.95,283.95,283.95,283.95,2
20111001|2011-08-18 08:00,18,283.25,283.25,282.15,282.15,4
20111001|2011-08-18 08:30,18,280.8,281.05,280.8,281.05,7
20111001|2011-08-18 09:00,18,277.75,277.85,277.75,277.85,4
20111001|2011-08-18 09:30,18,280.1,280.1,279.25,279.25,4
20111001|2011-08-18 10:00,18,279,279.55,279,279.55,6
20111001|2011-08-18 14:30,19,278.85,278.85,278.85,278.85,1
20111001|2011-08-19 02:00,19,276.8,276.8,273.55,275.25,27
20111001|2011-08-19 02:30,19,274.05,274.05,271.95,271.95,4
20111001|2011-08-19 03:00,19,273.25,273.25,273.25,273.25,2
20111001|2011-08-19 04:00,19,272.4,272.85,272.3,272.85,10
20111001|2011-08-19 04:30,19,272.6,272.6,270.8,271.3,10
20111001|2011-08-19 05:00,19,271.5,271.5,271.5,271.5,2
20111001|2011-08-19 05:30,19,271.1,271.1,271.1,271.1,2
20111001|2011-08-19 07:00,19,273.5,273.5,273.5,273.5,2
20111001|2011-08-19 08:30,19,274.8,274.8,274.25,274.25,12
20111001|2011-08-19 09:00,19,275.7,275.7,274.45,275.6,10
20111001|2011-08-19 09:30,19,277,277,277,277,1
20111001|2011-08-19 10:00,19,277.8,277.8,277.8,277.8,1
20111001|2011-08-22 02:00,22,272.35,272.35,272.35,272.35,2
20111001|2011-08-22 02:30,22,276.25,276.25,276.25,276.25,2
20111001|2011-08-22 03:30,22,277.5,277.5,277.5,277.5,2
20111001|2011-08-22 05:00,22,278.1,278.1,278.1,278.1,2
20111001|2011-08-22 06:00,22,279.7,279.7,279.7,279.7,2
20111001|2011-08-22 06:30,22,282,282,282,282,2
20111001|2011-08-22 08:30,22,279.65,279.65,279.65,279.65,1
20111001|2011-08-23 02:00,23,280.05,280.05,280.05,280.05,2
20111001|2011-08-23 04:00,23,279.3,279.5,279.3,279.5,4
20111001|2011-08-23 06:30,23,279.15,279.15,279.15,279.15,2
20111001|2011-08-23 08:30,23,277.5,277.5,277.35,277.35,4
20111001|2011-08-23 09:30,23,278.65,278.9,278.65,278.9,4
20111001|2011-08-23 10:00,23,277.75,278.4,277.75,278.4,3
20111001|2011-08-24 01:30,24,280.4,280.4,279.95,279.95,4
20111001|2011-08-24 02:00,24,279.15,279.15,276,276.7,24
20111001|2011-08-24 02:30,24,276.85,276.85,276.85,276.85,2
20111001|2011-08-24 03:00,24,277.9,278.75,277.9,278.55,10
20111001|2011-08-24 05:00,24,277.85,277.85,277.7,277.7,4
20111001|2011-08-24 05:30,24,277.65,277.65,277.65,277.65,2
20111001|2011-08-24 07:30,24,280.1,280.1,280.1,280.1,2
20111001|2011-08-24 08:00,24,280,280.7,280,280.7,4
20111001|2011-08-24 08:30,24,282.05,282.05,282.05,282.05,2
20111001|2011-08-24 09:00,24,283.8,283.8,283.6,283.6,3
20111001|2011-08-24 09:30,24,283.25,283.25,282.65,282.65,4
20111001|2011-08-24 10:00,24,281.6,282.35,281.6,282.35,4
20111001|2011-08-24 10:30,24,282,282,282,282,1
20111001|2011-08-25 02:00,25,284,284,284,284,2
20111001|2011-08-25 02:30,25,283.4,283.4,283.2,283.2,4
20111001|2011-08-25 03:00,25,283.8,283.8,283.3,283.3,4
20111001|2011-08-25 03:30,25,283.15,283.6,283.15,283.6,6
20111001|2011-08-25 04:30,25,282.6,282.6,282.6,282.6,10
20111001|2011-08-25 05:30,25,282.9,282.9,282.9,282.9,2
20111001|2011-08-25 08:30,25,283.4,283.4,281.45,281.45,12
20111001|2011-08-25 09:00,25,278.05,278.05,278.05,278.05,2
20111001|2011-08-25 10:30,25,278.85,278.85,278.35,278.35,6
20111001|2011-08-26 01:00,26,278.15,278.2,278.15,278.2,3
20111001|2011-08-26 07:30,26,272.1,272.1,272,272,4
20111001|2011-08-26 08:30,26,272.5,272.5,272.5,272.5,2
20111001|2011-08-26 09:30,26,274.6,274.6,274.6,274.6,1
20111001|2011-08-29 06:30,29,280.05,280.05,280.05,280.05,4
20111001|2011-08-29 08:00,29,282,282,282,282,2
20111001|2011-08-29 08:30,29,282,282.5,281.7,282.1,10
20111001|2011-08-29 09:00,29,282.55,282.7,282.55,282.7,4
20111001|2011-08-29 10:00,29,281.7,281.7,281.7,281.7,2
20111001|2011-08-29 12:00,30,282.9,282.9,282.9,282.9,1
20111001|2011-08-30 02:00,30,284.4,284.4,284.4,284.4,2
20111001|2011-08-30 02:30,30,284.4,284.4,283.5,283.5,4
20111001|2011-08-30 03:00,30,283.5,283.9,283.5,283.9,6
20111001|2011-08-30 03:30,30,283.5,283.5,283.5,283.5,4
20111001|2011-08-30 05:00,30,282.25,282.25,282.25,282.25,2
20111001|2011-08-30 06:30,30,282.85,282.85,282.85,282.85,125
20111001|2011-08-30 07:30,30,281.75,281.75,281.75,281.75,2
20111001|2011-08-30 08:00,30,281.9,281.9,281.9,281.9,2
20111001|2011-08-30 08:30,30,282.45,282.45,282.45,282.45,2
20111001|2011-08-30 09:00,30,280.9,280.9,280.9,280.9,4
20111001|2011-08-30 09:30,30,282.4,282.4,282.4,282.4,6
20111001|2011-08-30 10:30,30,284.5,284.5,284.5,284.5,4
20111001|2011-08-30 12:00,31,283.9,283.9,283.9,283.9,1
20111001|2011-08-31 02:00,31,285.55,285.8,285.55,285.8,4
20111001|2011-08-31 02:30,31,286.5,286.5,286.5,286.5,250
20111001|2011-08-31 03:00,31,287.9,287.9,287.9,287.9,2
20111001|2011-08-31 07:00,31,289.05,289.05,289.05,289.05,2
20111001|2011-08-31 08:30,31,292.65,292.65,292.65,292.65,2
20111001|2011-08-31 09:00,31,294.35,294.35,294.35,294.35,2
20111001|2011-08-31 09:30,31,293.1,293.1,293,293,4
20111001|2011-08-31 10:00,31,292.5,292.5,292.5,292.5,2
20111001|2011-08-31 11:00,31,293.85,293.85,293.85,293.85,2
20111001|2011-08-31 13:30,1,293.2,293.2,293.2,293.2,1
20111001|2011-09-01 01:00,1,293.95,293.95,293.65,293.65,6
20111001|2011-09-01 01:30,1,294.55,294.55,294,294,4
20111001|2011-09-01 02:00,1,292.5,292.5,291.95,291.95,4
20111001|2011-09-01 03:00,1,291.35,291.35,291.2,291.2,70
20111001|2011-09-01 06:00,1,291.25,291.25,291.25,291.25,2
20111001|2011-09-01 07:30,1,293.8,293.8,293.75,293.75,4
20111001|2011-09-01 08:30,1,292.9,292.9,292.4,292.4,4
20111001|2011-09-01 09:00,1,294.6,295.8,294.6,295.8,4
20111001|2011-09-01 10:00,1,293.25,293.25,293.25,293.25,2
20111001|2011-09-01 10:30,1,293.75,293.9,293.75,293.9,28
20111001|2011-09-01 14:30,2,291.85,291.85,291.85,291.85,1
20111001|2011-09-02 01:00,2,290.25,290.25,290,290.05,12
20111001|2011-09-02 01:30,2,289.65,289.65,289.65,289.65,2
20111001|2011-09-02 02:00,2,289.85,289.95,289.5,289.5,74
20111001|2011-09-02 02:30,2,289.75,290,289.75,290,12
20111001|2011-09-02 03:30,2,288.15,288.15,288.15,288.15,2
20111001|2011-09-02 06:30,2,288.35,288.35,288.35,288.35,2
20111001|2011-09-02 07:30,2,285.6,286,285.6,286,4
20111001|2011-09-02 08:00,2,285.05,285.05,285.05,285.05,2
20111001|2011-09-02 09:30,2,285.3,285.3,285.2,285.25,6
20111001|2011-09-02 13:00,3,285.7,285.7,285.7,285.7,2
20111001|2011-09-05 03:30,5,280.45,280.5,279.3,279.3,1477
20111001|2011-09-05 04:00,5,277.8,278,277.8,277.95,30
20111001|2011-09-05 08:00,5,276.9,276.9,276.9,276.9,2
20111001|2011-09-05 08:30,5,275.95,275.95,274.9,275,6
20111001|2011-09-05 09:00,5,274.5,274.5,274.5,274.5,2
20111001|2011-09-05 10:00,5,275.5,275.5,275.5,275.5,1
20111001|2011-09-06 01:30,6,272.75,272.75,272.75,272.75,2
20111001|2011-09-06 02:00,6,275.95,276.5,275.3,275.3,10
20111001|2011-09-06 02:30,6,275.1,275.1,275.1,275.1,2
20111001|2011-09-06 03:00,6,276.35,277.25,275.05,275.5,14
20111001|2011-09-06 03:30,6,276,276.9,275.4,276.9,8
20111001|2011-09-06 04:00,6,277,277,277,277,2
20111001|2011-09-06 04:30,6,276.8,276.8,276.8,276.8,2
20111001|2011-09-06 05:00,6,276,277.15,276,277.15,10
20111001|2011-09-06 06:00,6,276.1,276.1,275.15,275.15,4
20111001|2011-09-06 06:30,6,274.9,274.9,274.6,274.6,4
20111001|2011-09-06 07:00,6,274.1,274.1,274.1,274.1,3
20111001|2011-09-06 07:30,6,273,273,271,271,6
20111001|2011-09-06 08:00,6,271.4,271.4,270.6,271,242
20111001|2011-09-06 08:30,6,272.75,273.8,272.75,273.8,20
20111001|2011-09-06 09:00,6,274.5,274.5,272.25,272.25,58
20111001|2011-09-06 09:30,6,272,273.05,272,273.05,14
20111001|2011-09-06 10:00,6,272.95,272.95,272.5,272.5,14
20111001|2011-09-06 10:30,6,274,274,273.95,273.95,4
20111001|2011-09-06 11:00,6,274.2,274.2,274.2,274.2,2
20111001|2011-09-06 13:00,7,276.45,276.9,276.45,276.8,6
20111001|2011-09-06 14:00,7,275.5,275.5,275.5,275.5,2
20111001|2011-09-06 14:30,7,275.4,277.2,275.4,277.2,3
20111001|2011-09-07 01:00,7,279.85,279.85,279.85,279.85,2
20111001|2011-09-07 02:00,7,278.5,278.5,277.5,277.5,8
20111001|2011-09-07 02:30,7,277.75,277.75,277.5,277.55,14
20111001|2011-09-07 03:00,7,278,278,278,278,10
20111001|2011-09-07 03:30,7,280,280.05,280,280,100
20111001|2011-09-07 04:00,7,279.15,279.15,279.05,279.05,11
20111001|2011-09-07 05:00,7,277.9,277.9,277.9,277.9,5
20111001|2011-09-07 06:00,7,278.45,278.45,278.45,278.45,2
20111001|2011-09-07 06:30,7,278,278.1,278,278.1,4
20111001|2011-09-07 08:00,7,279.2,279.2,279.2,279.2,2
20111001|2011-09-07 08:30,7,279.2,279.2,279.2,279.2,2
20111001|2011-09-07 09:00,7,280.1,280.1,280.1,280.1,2
20111001|2011-09-07 12:00,8,281.65,281.65,281.65,281.65,2
20111001|2011-09-07 12:30,8,281.25,281.25,281.25,281.25,1
20111001|2011-09-08 03:00,8,282.85,282.85,282.75,282.75,7
20111001|2011-09-08 03:30,8,284,284,283.65,283.65,4
20111001|2011-09-08 04:00,8,283.75,283.75,283.75,283.75,2
20111001|2011-09-08 05:00,8,283.35,283.5,283.35,283.5,4
20111001|2011-09-08 06:00,8,283.1,283.1,283.1,283.1,10
20111001|2011-09-08 06:30,8,282.35,282.35,282.35,282.35,2
20111001|2011-09-08 07:30,8,280.85,280.85,280.25,280.25,12
20111001|2011-09-08 08:30,8,283.65,283.65,283.05,283.05,12
20111001|2011-09-08 09:30,8,283.1,283.1,283.1,283.1,2
20111001|2011-09-08 10:00,8,284,284,284,284,2
20111001|2011-09-08 13:00,9,281.8,281.8,281.8,281.8,69
20111001|2011-09-08 13:30,9,281.6,281.6,281.6,281.6,2
20111001|2011-09-08 14:30,9,281.85,281.85,281.5,281.5,5
20111001|2011-09-09 01:30,9,281.3,281.3,281.3,281.3,2
20111001|2011-09-09 02:00,9,282,283.75,282,283.75,295
20111001|2011-09-09 02:30,9,282.7,282.75,282.3,282.6,246
20111001|2011-09-09 03:00,9,281.3,281.5,280.15,280.45,401
20111001|2011-09-09 03:30,9,280.2,280.35,280,280.3,10
20111001|2011-09-09 04:30,9,280.95,280.95,280.9,280.9,4
20111001|2011-09-09 07:00,9,281.95,282.3,281.75,282.15,20
20111001|2011-09-09 07:30,9,282.1,282.1,282.1,282.1,148
20111001|2011-09-09 08:00,9,280.4,280.4,277.2,277.2,23
20111001|2011-09-09 08:30,9,277.25,278.15,276.1,276.1,590
20111001|2011-09-09 09:00,9,277.4,277.4,277.15,277.15,6
20111001|2011-09-09 10:00,9,278,278.85,276.1,276.1,556
20111001|2011-09-09 10:30,9,276.3,276.3,275,275,101
20111001|2011-09-09 11:00,10,274.65,274.9,274.65,274.9,4
20111001|2011-09-09 13:30,10,274.15,274.15,274.15,274.15,2
20111001|2011-09-09 14:30,10,275.2,275.2,275.2,275.2,1
20111001|2011-09-12 01:00,12,271.2,271.2,271,271,6
20111001|2011-09-12 01:30,12,270,270,270,270,1
20111001|2011-09-12 02:00,12,270.45,270.45,267.65,267.65,256
20111001|2011-09-12 02:30,12,267.45,267.95,266.55,267.1,81
20111001|2011-09-12 03:00,12,267.5,268.9,267.05,268.9,1709
20111001|2011-09-12 03:30,12,269.35,269.35,268.85,269.2,584
20111001|2011-09-12 04:00,12,268.7,269,268.5,269,230
20111001|2011-09-12 04:30,12,268.8,268.8,267.9,268.65,103
20111001|2011-09-12 05:00,12,268.55,268.55,267.95,268.1,511
20111001|2011-09-12 05:30,12,267.8,267.8,266.75,266.75,165
20111001|2011-09-12 06:00,12,266.25,267.25,266.25,267.1,339
20111001|2011-09-12 06:30,12,267,267,266.5,267,29
20111001|2011-09-12 07:00,12,266.25,266.5,265.55,266.5,63
20111001|2011-09-12 07:30,12,266.5,266.9,266.5,266.9,22
20111001|2011-09-12 08:00,12,267.05,267.6,267,267.1,138
20111001|2011-09-12 08:30,12,267.5,270.45,267.5,269.85,116
20111001|2011-09-12 09:00,12,269.9,271.05,269.45,270.05,72
20111001|2011-09-12 09:30,12,269.75,270.25,268.5,268.6,309
20111001|2011-09-12 10:00,12,268.3,269.65,268.25,269.65,280
20111001|2011-09-12 10:30,12,268.75,269.15,268.65,268.85,135
20111001|2011-09-12 11:00,12,268.4,268.4,267.85,267.9,135
20111001|2011-09-12 11:30,13,267.7,267.7,267.7,267.7,2
20111001|2011-09-12 12:00,13,267.85,267.85,267.85,267.85,2
20111001|2011-09-12 12:30,13,267.15,267.15,267.15,267.15,2
20111001|2011-09-12 13:00,13,267,267,266.95,266.95,20
20111001|2011-09-12 13:30,13,268.35,268.75,268.35,268.75,6
20111001|2011-09-12 14:00,13,267.95,268.3,267.95,268.3,66
20111001|2011-09-12 14:30,13,269.35,271.55,269.35,271.55,34
20111001|2011-09-13 01:00,13,272,272.5,271.7,272.5,136
20111001|2011-09-13 01:30,13,272.95,273.1,272.85,273,192
20111001|2011-09-13 02:00,13,273.05,273.1,270.2,270.9,730
20111001|2011-09-13 02:30,13,270.9,271,266.6,267.15,472
20111001|2011-09-13 03:00,13,266.95,267.85,264.05,266.6,760
20111001|2011-09-13 03:30,13,266.1,266.35,264.4,266.05,327
20111001|2011-09-13 04:00,13,266.2,266.9,265.55,266.25,393
20111001|2011-09-13 04:30,13,266.3,267,264.85,265.3,452
20111001|2011-09-13 05:00,13,265.25,265.3,264.15,264.55,340
20111001|2011-09-13 05:30,13,264.7,266.1,264.25,265.55,1770
20111001|2011-09-13 06:00,13,265.65,268.95,265.6,268.8,536
20111001|2011-09-13 06:30,13,268.6,270.3,266.75,267.7,772
20111001|2011-09-13 07:00,13,267.7,268.45,266.9,268.4,2303
20111001|2011-09-13 07:30,13,268.45,270.7,268.45,269.2,1518
20111001|2011-09-13 08:00,13,269.35,270.2,268.9,270,337
20111001|2011-09-13 08:30,13,270,270.95,268.65,270.85,808
20111001|2011-09-13 09:00,13,270.9,272.1,270.45,270.75,1248
20111001|2011-09-13 09:30,13,270.85,271.1,269.7,270.35,1885
20111001|2011-09-13 10:00,13,270.05,270.75,269.2,269.7,562
20111001|2011-09-13 10:30,13,269.85,271.1,269.7,270.4,414
20111001|2011-09-13 11:00,13,270.15,270.4,269.85,270.2,61
20111001|2011-09-13 11:30,14,270.15,271.15,269.8,271.1,53
20111001|2011-09-13 12:00,14,271.35,271.55,271.25,271.35,11
20111001|2011-09-13 12:30,14,271.8,272,271.8,272,106
20111001|2011-09-13 13:00,14,271.75,272.75,271.75,272.75,224
20111001|2011-09-13 13:30,14,272.4,272.5,272.4,272.5,4
20111001|2011-09-13 14:00,14,271.55,271.55,271.55,271.55,18
20111001|2011-09-13 14:30,14,272.6,272.9,272.4,272.6,11
20111001|2011-09-14 01:00,14,268.15,268.5,266.9,267.9,1760
20111001|2011-09-14 01:30,14,267.85,267.9,265.85,266.5,553
20111001|2011-09-14 02:00,14,266.9,268.5,266.8,268.25,1264
20111001|2011-09-14 02:30,14,268,270.9,268,269.75,2104
20111001|2011-09-14 03:00,14,269.3,271.05,269.3,269.75,314
20111001|2011-09-14 03:30,14,269.55,270.65,269.25,270.3,546
20111001|2011-09-14 04:00,14,270.25,270.25,269.35,269.5,419
20111001|2011-09-14 04:30,14,269.75,271.5,269.75,270.95,1624
20111001|2011-09-14 05:00,14,271.15,272.7,271.15,272.45,5877
20111001|2011-09-14 05:30,14,272.55,274.45,272.55,274.05,4814
20111001|2011-09-14 06:00,14,273.85,274.3,273.35,273.5,387
20111001|2011-09-14 06:30,14,273.55,274.4,273.4,274.2,1003
20111001|2011-09-14 07:00,14,274.35,274.35,273.05,273.15,1806
20111001|2011-09-14 07:30,14,272.8,273.6,272.25,273.25,246
20111001|2011-09-14 08:00,14,273.15,273.4,272.25,273.05,328
20111001|2011-09-14 08:30,14,272.9,273.7,272.15,272.25,6023
20111001|2011-09-14 09:00,14,272.3,272.45,269.2,271.35,2520
20111001|2011-09-14 09:30,14,271.4,272,270.65,272,1681
20111001|2011-09-14 10:00,14,271.9,274.05,271.9,273.95,768
20111001|2011-09-14 10:30,14,274,274.5,273.25,274.35,399
20111001|2011-09-14 11:00,15,274.2,274.5,274.2,274.5,7
20111001|2011-09-14 11:30,15,274.7,275.55,274.7,275.15,37
20111001|2011-09-14 12:00,15,275.3,276,275.3,275.95,16
20111001|2011-09-14 12:30,15,275.95,277.15,275.95,276.4,31
20111001|2011-09-14 13:00,15,276.45,277.3,276.3,277.05,29
20111001|2011-09-14 13:30,15,277.1,277.1,277.1,277.1,2
20111001|2011-09-14 14:00,15,277.2,277.35,277.2,277.35,4
20111001|2011-09-14 14:30,15,278.1,278.1,276.25,276.5,27
20111001|2011-09-15 01:00,15,275.65,276.7,275.65,276.65,162
20111001|2011-09-15 01:30,15,276.6,276.6,275.4,275.4,90
20111001|2011-09-15 02:00,15,275.4,276.95,274.7,276.6,1290
20111001|2011-09-15 02:30,15,276.7,277.9,276,277.65,778
20111001|2011-09-15 03:00,15,277.7,277.75,276.25,277.2,846
20111001|2011-09-15 03:30,15,277.2,277.85,277.15,277.5,1149
20111001|2011-09-15 04:00,15,277.55,277.8,276.3,276.65,2948
20111001|2011-09-15 04:30,15,276.8,277.3,276.65,277.15,3269
20111001|2011-09-15 05:00,15,277.05,277.15,276.45,276.6,476
20111001|2011-09-15 05:30,15,276.55,277.75,276.55,277.6,2635
20111001|2011-09-15 06:00,15,277.5,277.95,277.15,277.45,1691
20111001|2011-09-15 06:30,15,277.55,277.7,276.9,277.5,389
20111001|2011-09-15 07:00,15,277.4,277.55,276.8,277.25,470
20111001|2011-09-15 07:30,15,277.05,277.45,276,276.25,1010
20111001|2011-09-15 08:00,15,276.4,279.9,276.4,279.3,2380
20111001|2011-09-15 08:30,15,278.95,279.7,278.25,278.8,1405
20111001|2011-09-15 09:00,15,278.75,280,278.5,279.4,951
20111001|2011-09-15 09:30,15,279.5,279.5,278.1,278.3,1510
20111001|2011-09-15 10:00,15,278.4,278.95,278,278.95,1655
20111001|2011-09-15 10:30,15,279,279.35,278.35,279.2,1165
20111001|2011-09-15 11:00,15,279.05,279.35,278.75,279.15,115
20111001|2011-09-15 11:30,16,279.2,280,279.2,279.55,90
20111001|2011-09-15 12:00,16,279.65,280,279.6,279.8,262
20111001|2011-09-15 12:30,16,279.45,279.95,279.2,279.95,61
20111001|2011-09-15 13:00,16,280.05,280.45,280.05,280.05,40
20111001|2011-09-15 13:30,16,279.9,280.3,279.85,280.2,44
20111001|2011-09-15 14:00,16,280.4,280.5,279.4,279.4,68
20111001|2011-09-15 14:30,16,279.4,280.45,279.4,280.25,95
20111001|2011-09-16 01:00,16,280.95,281,280.3,280.65,365
20111001|2011-09-16 01:30,16,280.7,280.85,280.15,280.85,312
20111001|2011-09-16 02:00,16,280.85,281.15,279.7,280.5,4495
20111001|2011-09-16 02:30,16,280.5,280.6,279.6,279.7,3455
20111001|2011-09-16 03:00,16,279.75,279.9,278.55,278.75,2736
20111001|2011-09-16 03:30,16,278.75,279.35,278.25,279.2,2466
20111001|2011-09-16 04:00,16,279.2,280.5,279,280.05,2322
20111001|2011-09-16 04:30,16,280,281.35,279.75,280.45,2668
20111001|2011-09-16 05:00,16,280.5,280.85,279.8,280.65,2146
20111001|2011-09-16 05:30,16,280.65,281.75,280.55,280.95,3128
20111001|2011-09-16 06:00,16,280.9,281.3,280.1,281.15,2493
20111001|2011-09-16 06:30,16,281.15,281.25,280.6,281.05,1764
20111001|2011-09-16 07:00,16,281.05,281.05,280.1,280.75,2088
20111001|2011-09-16 07:30,16,280.8,281.75,280.65,281.6,2311
20111001|2011-09-16 08:00,16,281.6,282.25,281.15,281.9,2444
20111001|2011-09-16 08:30,16,281.85,284.25,281.75,282.9,6278
20111001|2011-09-16 09:00,16,282.85,283,281.55,282.05,3063
20111001|2011-09-16 09:30,16,282.05,282.45,280.15,280.95,4663
20111001|2011-09-16 10:00,16,280.95,282.45,280.45,280.45,2905
20111001|2011-09-16 10:30,16,280.35,283.05,280.2,282.85,1391
20111001|2011-09-16 11:00,16,282.9,283,282.4,282.5,122
20111001|2011-09-16 11:30,17,282.5,283.4,282.5,282.9,79
20111001|2011-09-16 12:00,17,282.85,282.9,282.4,282.6,40
20111001|2011-09-16 12:30,17,282.55,282.65,282.1,282.35,36
20111001|2011-09-16 13:00,17,282.55,282.8,282.45,282.45,24
20111001|2011-09-16 13:30,17,282.5,282.9,282.5,282.9,21
20111001|2011-09-16 14:00,17,282.9,282.9,282.05,282.05,43
20111001|2011-09-16 14:30,17,282.05,283,282.05,283,50
20111001|2011-09-19 01:00,19,278.35,278.35,275.5,276.4,532
20111001|2011-09-19 01:30,19,276.35,277.4,276.1,277.25,342
20111001|2011-09-19 02:00,19,277,277.9,276.15,277.05,4412
20111001|2011-09-19 02:30,19,277.1,277.5,274.85,274.9,3491
20111001|2011-09-19 03:00,19,274.9,276.7,274.6,275.85,2634
20111001|2011-09-19 03:30,19,275.8,276.2,275.05,275.25,1887
20111001|2011-09-19 04:00,19,275.2,275.65,274.85,275.45,1777
20111001|2011-09-19 04:30,19,275.45,276.15,275,275.75,938
20111001|2011-09-19 05:00,19,275.7,275.95,275.4,275.65,642
20111001|2011-09-19 05:30,19,275.6,276.2,275.4,275.8,868
20111001|2011-09-19 06:00,19,275.8,276.4,275.4,276.3,803
20111001|2011-09-19 06:30,19,276.35,276.6,275.6,275.65,1079
20111001|2011-09-19 07:00,19,275.65,275.75,274.95,275.35,1215
20111001|2011-09-19 07:30,19,275.35,275.55,274.9,275.05,1043
20111001|2011-09-19 08:00,19,275.05,275.1,274.4,274.9,1826
20111001|2011-09-19 08:30,19,274.75,275.5,273.55,273.9,3216
20111001|2011-09-19 09:00,19,273.85,274.95,273.75,274.75,1719
20111001|2011-09-19 09:30,19,274.75,275.4,274.6,275.05,1463
20111001|2011-09-19 10:00,19,275,275.85,275,275.15,2447
20111001|2011-09-19 10:30,19,275.2,275.6,274.6,275.45,1237
20111001|2011-09-19 11:00,19,275.4,275.6,274.75,274.95,208
20111001|2011-09-19 11:30,20,274.9,275.15,274.5,274.7,104
20111001|2011-09-19 12:00,20,274.5,275,274.15,274.8,156
20111001|2011-09-19 12:30,20,274.8,275.05,274.7,275,50
20111001|2011-09-19 13:00,20,275,275.55,274.65,275.05,66
20111001|2011-09-19 13:30,20,275.35,275.8,274.9,274.9,63
20111001|2011-09-19 14:00,20,274.95,276.8,274.6,276.7,107
20111001|2011-09-19 14:30,20,276.75,277.25,276.15,276.3,152
20111001|2011-09-20 01:00,20,273.75,274.35,273.25,273.5,164
20111001|2011-09-20 01:30,20,273.5,274.05,273.1,273.4,223
20111001|2011-09-20 02:00,20,273.4,275.35,272.65,275.2,3731
20111001|2011-09-20 02:30,20,275.25,277.25,275.05,276.6,3332
20111001|2011-09-20 03:00,20,276.65,277.75,276.4,276.6,2310
20111001|2011-09-20 03:30,20,276.6,276.8,275.35,275.35,1673
20111001|2011-09-20 04:00,20,275.3,276.55,275.25,275.9,1876
20111001|2011-09-20 04:30,20,275.85,278.7,275.85,278.6,3993
20111001|2011-09-20 05:00,20,278.6,279.2,277.85,278.15,1681
20111001|2011-09-20 05:30,20,278.2,278.7,277.95,278.2,969
20111001|2011-09-20 06:00,20,278.2,278.8,278,278,980
20111001|2011-09-20 06:30,20,277.95,278.35,277.55,278.1,955
20111001|2011-09-20 07:00,20,278.1,278.45,277.9,278.1,1010
20111001|2011-09-20 07:30,20,278.1,278.5,276.85,277.7,3359
20111001|2011-09-20 08:00,20,277.8,278.1,277.05,277.7,1743
20111001|2011-09-20 08:30,20,277.6,278,275.7,276.45,3569
20111001|2011-09-20 09:00,20,276.4,278.4,276.2,278.15,2383
20111001|2011-09-20 09:30,20,278.25,279.75,277.95,279.6,2720
20111001|2011-09-20 10:00,20,279.55,280.1,279,279.7,3378
20111001|2011-09-20 10:30,20,279.65,279.8,279,279.4,1344
20111001|2011-09-20 11:00,20,279.35,279.35,278.65,279.3,211
20111001|2011-09-20 11:30,21,279.3,279.7,278.9,279.55,62
20111001|2011-09-20 12:00,21,279.55,279.85,279.4,279.7,81
20111001|2011-09-20 12:30,21,279.65,279.8,279.2,279.3,31
20111001|2011-09-20 13:00,21,279.3,279.75,279,279.4,44
20111001|2011-09-20 13:30,21,279.55,279.6,278.6,279.05,66
20111001|2011-09-20 14:00,21,278.8,278.95,277.55,277.8,122
20111001|2011-09-20 14:30,21,277.6,278,276.8,276.8,174
20111001|2011-09-21 01:00,21,277.45,278.7,277.15,278.4,191
20111001|2011-09-21 01:30,21,278.5,279.45,278.15,279.15,173
20111001|2011-09-21 02:00,21,279.2,279.2,275.65,276.5,6026
20111001|2011-09-21 02:30,21,276.5,279.45,276.05,278.75,3805
20111001|2011-09-21 03:00,21,278.8,279,276.7,277,2844
20111001|2011-09-21 03:30,21,277,277.9,276.15,277.65,2437
20111001|2011-09-21 04:00,21,277.6,278.25,277.1,278.2,1229
20111001|2011-09-21 04:30,21,278.2,279.15,277.85,278.3,1418
20111001|2011-09-21 05:00,21,278.2,278.7,277.9,278.1,575
20111001|2011-09-21 05:30,21,278.1,278.35,277.8,277.85,707
20111001|2011-09-21 06:00,21,277.8,278.05,276.8,277.45,1481
20111001|2011-09-21 06:30,21,277.4,277.5,276.6,276.7,1148
20111001|2011-09-21 07:00,21,276.65,277.2,276.15,277.15,1617
20111001|2011-09-21 07:30,21,277.1,278.55,277.05,278.45,2100
20111001|2011-09-21 08:00,21,278.5,278.5,277.45,277.7,1753
20111001|2011-09-21 08:30,21,277.7,278.3,277.1,277.45,2994
20111001|2011-09-21 09:00,21,277.5,278.15,276.8,276.9,2019
20111001|2011-09-21 09:30,21,277.05,277.1,275.3,275.75,3597
20111001|2011-09-21 10:00,21,275.7,276.25,275.35,275.5,2922
20111001|2011-09-21 10:30,21,275.45,276.65,275.4,276.25,1978
20111001|2011-09-21 11:00,21,276.25,276.55,275.2,275.45,413
20111001|2011-09-21 11:30,22,275.45,276.2,274.8,275.5,242
20111001|2011-09-21 12:00,22,275.5,275.95,275.35,275.85,123
20111001|2011-09-21 12:30,22,275.8,275.9,275.6,275.6,32
20111001|2011-09-21 13:00,22,275.55,277.15,274.65,275.6,285
20111001|2011-09-21 13:30,22,275.85,276.1,273.75,274.3,447
20111001|2011-09-21 14:00,22,274.15,275.4,274,274.45,211
20111001|2011-09-21 14:30,22,274.5,274.65,271.35,271.35,437
20111001|2011-09-22 01:00,22,269.2,270.5,268.55,268.55,696
20111001|2011-09-22 01:30,22,268.5,269.5,268.15,269.5,286
20111001|2011-09-22 02:00,22,269.6,270.15,268.15,269.5,5946
20111001|2011-09-22 02:30,22,269.4,269.85,267.75,268.05,4853
20111001|2011-09-22 03:00,22,268.05,268.55,267.1,267.85,3973
20111001|2011-09-22 03:30,22,267.85,267.95,266.85,267.45,3467
20111001|2011-09-22 04:00,22,267.35,267.5,265.95,266.25,4306
20111001|2011-09-22 04:30,22,266.35,267.5,266.25,267.1,2232
20111001|2011-09-22 05:00,22,267.2,267.65,266.6,266.95,1447
20111001|2011-09-22 05:30,22,266.95,267.1,265.45,265.9,3113
20111001|2011-09-22 06:00,22,265.9,266.1,264.65,265.55,3871
20111001|2011-09-22 06:30,22,265.55,266.05,265.1,265.7,1976
20111001|2011-09-22 07:00,22,265.7,266,264.55,264.65,1947
20111001|2011-09-22 07:30,22,264.75,265.3,262.8,263.2,5075
20111001|2011-09-22 08:00,22,263.2,264.2,263.1,264,2805
20111001|2011-09-22 08:30,22,264.05,265.65,263.1,263.2,5606
20111001|2011-09-22 09:00,22,263.25,265.45,263.2,264.6,4688
20111001|2011-09-22 09:30,22,264.6,265.5,263.95,264.15,3344
20111001|2011-09-22 10:00,22,264,264.65,263,263.6,3894
20111001|2011-09-22 10:30,22,263.5,264.2,263.1,263.1,1840
20111001|2011-09-22 11:00,22,263.1,263.35,262.35,263.2,603
20111001|2011-09-22 11:30,23,263,264.5,263,264.45,293
20111001|2011-09-22 12:00,23,264.45,264.5,262.55,262.95,230
20111001|2011-09-22 12:30,23,262.9,263.25,261.25,261.35,271
20111001|2011-09-22 13:00,23,261.35,264,260.9,263.25,469
20111001|2011-09-22 13:30,23,263.3,263.8,262.4,262.65,223
20111001|2011-09-22 14:00,23,262.45,262.85,261.3,262,232
20111001|2011-09-22 14:30,23,262,265,261.85,264.6,403
20111001|2011-09-23 01:00,23,265.05,265.4,264.1,265.4,228
20111001|2011-09-23 01:30,23,265.4,266.95,265.4,266.65,257
20111001|2011-09-23 02:00,23,266.75,267.35,263.45,263.7,6607
20111001|2011-09-23 02:30,23,263.7,265.1,263,263.8,3642
20111001|2011-09-23 03:00,23,263.8,265.85,263.8,265.65,2494
20111001|2011-09-23 03:30,23,265.6,265.95,263.9,264.3,1684
20111001|2011-09-23 04:00,23,264.35,264.85,263.85,264.05,1561
20111001|2011-09-23 04:30,23,264,264.1,262.15,262.6,3208
20111001|2011-09-23 05:00,23,262.6,262.7,260.4,260.55,4091
20111001|2011-09-23 05:30,23,260.65,260.9,257.5,258.3,7511
20111001|2011-09-23 06:00,23,258.4,259.75,257.9,258.35,3739
20111001|2011-09-23 06:30,23,258.45,258.8,256.9,257.35,2095
20111001|2011-09-23 07:00,23,257.25,259.85,256.3,259.6,4352
20111001|2011-09-23 07:30,23,259.6,259.8,258.05,258.5,3451
20111001|2011-09-23 08:00,23,258.55,260.95,258.35,258.9,5131
20111001|2011-09-23 08:30,23,258.9,261.3,258.6,260.55,6182
20111001|2011-09-23 09:00,23,260.5,261.25,259.15,260.6,4350
20111001|2011-09-23 09:30,23,260.6,263.75,260.6,263.3,3672
20111001|2011-09-23 10:00,23,263.25,265.2,262.55,264.65,4368
20111001|2011-09-23 10:30,23,264.6,265.35,263.4,264,1533
20111001|2011-09-23 11:00,23,264.15,264.85,263.45,263.65,329
20111001|2011-09-23 11:30,24,263.65,264.2,262.6,263.05,467
20111001|2011-09-23 12:00,24,263.25,263.45,262.35,263.1,264
20111001|2011-09-23 12:30,24,263,265,263,264.85,199
20111001|2011-09-23 13:00,24,264.75,265.1,263.45,263.65,186
20111001|2011-09-23 13:30,24,263.7,264.5,263.5,263.5,139
20111001|2011-09-23 14:00,24,263.5,265.3,263.45,265.25,221
20111001|2011-09-23 14:30,24,265.35,265.65,264.55,264.8,222
20111001|2011-09-26 01:00,26,262.05,262.5,259.8,260.25,318
20111001|2011-09-26 01:30,26,260.25,260.25,259.05,260.1,206
20111001|2011-09-26 02:00,26,260,264.25,259.05,264.1,4623
20111001|2011-09-26 02:30,26,264.1,266.65,263.3,265.1,4884
20111001|2011-09-26 03:00,26,264.85,267.3,264.85,266.95,4622
20111001|2011-09-26 03:30,26,267,269.85,266.35,269.35,3834
20111001|2011-09-26 04:00,26,269.4,270.25,268.85,269.05,3703
20111001|2011-09-26 04:30,26,269.05,269.55,268.45,268.85,1855
20111001|2011-09-26 05:00,26,268.75,269.7,268.5,269.65,2036
20111001|2011-09-26 05:30,26,269.65,271.75,269.65,270.9,3248
20111001|2011-09-26 06:00,26,271,272.6,270.9,271.45,2969
20111001|2011-09-26 06:30,26,271.45,271.8,269.6,269.7,2174
20111001|2011-09-26 07:00,26,269.75,270.9,269.75,270.85,1623
20111001|2011-09-26 07:30,26,270.85,270.9,270.1,270.5,1433
20111001|2011-09-26 08:00,26,270.5,270.85,269.1,269.65,2060
20111001|2011-09-26 08:30,26,269.6,270.05,267.2,267.25,4481
20111001|2011-09-26 09:00,26,267.25,268.45,265.7,268.3,4433
20111001|2011-09-26 09:30,26,268.3,268.7,266.1,268.55,5508
20111001|2011-09-26 10:00,26,268.55,270.65,268.25,270.1,4430
20111001|2011-09-26 10:30,26,270.15,270.95,269.2,270.65,1758
20111001|2011-09-26 11:00,26,270.7,270.9,269.95,270.45,382
20111001|2011-09-26 11:30,27,270.6,270.65,269.25,269.75,223
20111001|2011-09-26 12:00,27,269.45,269.45,268.2,268.55,371
20111001|2011-09-26 12:30,27,268.65,269,268.2,268.85,186
20111001|2011-09-26 13:00,27,268.9,270.25,268.7,269.95,467
20111001|2011-09-26 13:30,27,269.65,270.95,269.65,270.8,136
20111001|2011-09-26 14:00,27,270.95,272,270.95,272,148
20111001|2011-09-26 14:30,27,271.9,273.25,271.7,273.1,173
20111001|2011-09-27 01:00,27,275,276.4,274.9,275.75,697
20111001|2011-09-27 01:30,27,275.9,277.15,275.55,276.35,364
20111001|2011-09-27 02:00,27,276.3,276.5,274.3,275.75,6327
20111001|2011-09-27 02:30,27,275.65,275.9,274.05,275.2,3040
20111001|2011-09-27 03:00,27,275.25,276.2,274.65,275.9,3024
20111001|2011-09-27 03:30,27,275.9,276.3,274.75,275.6,2152
20111001|2011-09-27 04:00,27,275.6,276.25,275.3,276,1515
20111001|2011-09-27 04:30,27,276,276.8,275.75,276.55,1627
20111001|2011-09-27 05:00,27,276.55,277.5,276.4,276.65,3342
20111001|2011-09-27 05:30,27,276.65,277.75,276.6,277.6,1831
20111001|2011-09-27 06:00,27,277.7,278.55,277.25,278.45,2208
20111001|2011-09-27 06:30,27,278.5,279.8,278.35,279.05,2908
20111001|2011-09-27 07:00,27,279.1,279.3,278.85,279.25,1352
20111001|2011-09-27 07:30,27,279.2,279.2,277.8,278.3,2258
20111001|2011-09-27 08:00,27,278.4,279.85,278.2,279.35,2545
20111001|2011-09-27 08:30,27,279.25,280.35,278.65,280,4204
20111001|2011-09-27 09:00,27,279.65,280.5,278.7,279.7,3663
20111001|2011-09-27 09:30,27,279.75,281.85,279.35,281.8,3619
20111001|2011-09-27 10:00,27,281.8,282.6,280.75,281.55,4070
20111001|2011-09-27 10:30,27,281.55,282.1,281.15,281.7,1567
20111001|2011-09-27 11:00,27,281.65,282.55,281.6,281.8,218
20111001|2011-09-27 11:30,28,281.75,281.75,281.15,281.4,175
20111001|2011-09-27 12:00,28,281.4,281.9,281.25,281.7,270
20111001|2011-09-27 12:30,28,281.65,282.6,281.5,282.4,203
20111001|2011-09-27 13:00,28,282.5,282.95,282.2,282.3,134
20111001|2011-09-27 13:30,28,282.2,282.65,281.7,281.75,79
20111001|2011-09-27 14:00,28,281.6,281.6,280,280.2,257
20111001|2011-09-27 14:30,28,280.05,280.65,277.8,278.9,438
20111001|2011-09-28 01:00,28,277.45,279.8,276.45,279.7,632
20111001|2011-09-28 01:30,28,279.3,279.5,278.6,279.4,421
20111001|2011-09-28 02:00,28,279.4,282.5,278.75,280.45,5555
20111001|2011-09-28 02:30,28,280.5,281.3,279.95,280.45,2742
20111001|2011-09-28 03:00,28,280.35,280.35,278.5,278.95,2834
20111001|2011-09-28 03:30,28,279,280.45,278.55,280.3,1943
20111001|2011-09-28 04:00,28,280.35,281.95,279.9,280.95,2431
20111001|2011-09-28 04:30,28,281,282.8,280.7,282.65,1854
20111001|2011-09-28 05:00,28,282.65,283.6,281.55,283.05,3374
20111001|2011-09-28 05:30,28,283.1,283.25,282.45,282.95,1637
20111001|2011-09-28 06:00,28,282.95,283.1,281.4,281.65,1880
20111001|2011-09-28 06:30,28,281.6,281.8,281.2,281.35,1150
20111001|2011-09-28 07:00,28,281.35,281.6,280.95,281.55,957
20111001|2011-09-28 07:30,28,281.6,282,280.2,280.8,2077
20111001|2011-09-28 08:00,28,280.75,281.3,280.5,280.85,1389
20111001|2011-09-28 08:30,28,280.9,281.85,280.2,280.9,3899
20111001|2011-09-28 09:00,28,280.85,280.85,277.2,277.85,3748
20111001|2011-09-28 09:30,28,277.8,278.6,277,277.95,3017
20111001|2011-09-28 10:00,28,277.95,278.6,277.15,278.45,2721
20111001|2011-09-28 10:30,28,278.45,280.45,278.15,279.95,1464
20111001|2011-09-28 11:00,28,280.05,280.15,278.8,279.4,321
20111001|2011-09-28 11:30,29,279.25,279.45,278.5,279.35,283
20111001|2011-09-28 12:00,29,279.3,279.3,278,278.05,171
20111001|2011-09-28 12:30,29,277.9,278,276.8,276.8,201
20111001|2011-09-28 13:00,29,276.9,277.25,276.3,277.1,212
20111001|2011-09-28 13:30,29,276.85,277.35,276.65,277.15,125
20111001|2011-09-28 14:00,29,276.95,278,276.65,276.8,208
20111001|2011-09-28 14:30,29,276.65,276.95,274.75,274.8,310
20111001|2011-09-29 01:00,29,277.2,278,277,277.8,226
20111001|2011-09-29 01:30,29,277.75,278.15,277.2,277.25,137
20111001|2011-09-29 02:00,29,277.2,279.8,276.55,278.2,2888
20111001|2011-09-29 02:30,29,278.2,279.55,277.6,279.15,1810
20111001|2011-09-29 03:00,29,279.15,279.95,279.1,279.1,1164
20111001|2011-09-29 03:30,29,279.1,280.7,278.85,280.25,1311
20111001|2011-09-29 04:00,29,280.25,280.95,279.6,279.65,1375
20111001|2011-09-29 04:30,29,279.6,280.35,278.65,280.2,1564
20111001|2011-09-29 05:00,29,280.2,281.65,279.7,280.45,3594
20111001|2011-09-29 05:30,29,280.55,280.7,279.1,279.35,1764
20111001|2011-09-29 06:00,29,279.25,279.65,278.75,279.25,1333
20111001|2011-09-29 06:30,29,279.25,280.2,279.1,279.8,1221
20111001|2011-09-29 07:00,29,279.8,281,279.7,281,992
20111001|2011-09-29 07:30,29,281,284.05,281,283.5,4616
20111001|2011-09-29 08:00,29,283.5,285,282.9,284.2,2815
20111001|2011-09-29 08:30,29,284.3,285.3,283.9,284.75,3892
20111001|2011-09-29 09:00,29,284.65,285.05,282.65,282.85,2831
20111001|2011-09-29 09:30,29,282.85,283.5,281.45,282.65,3232
20111001|2011-09-29 10:00,29,282.65,284.35,282.55,283.85,3464
20111001|2011-09-29 10:30,29,283.85,284.65,283.7,284,1235
20111001|2011-09-29 11:00,29,284.15,284.45,283.5,283.95,290
20111001|2011-09-29 11:30,30,283.9,284,282.7,283.5,245
20111001|2011-09-29 12:00,30,283.55,284.25,282.9,282.9,167
20111001|2011-09-29 12:30,30,282.95,283,281.45,282.25,218
20111001|2011-09-29 13:00,30,282.4,282.4,280.25,281.45,336
20111001|2011-09-29 13:30,30,281.4,281.8,280.5,281.35,234
20111001|2011-09-29 14:00,30,281.55,281.8,280.2,281.8,305
20111001|2011-09-29 14:30,30,281.45,283.5,281.45,283.5,242
20111001|2011-09-30 01:00,30,282.55,282.8,282.15,282.7,65
20111001|2011-09-30 01:30,30,282.4,282.95,282,282.55,93
20111001|2011-09-30 02:00,30,282.55,283,280.3,282.15,2655
20111001|2011-09-30 02:30,30,282.2,283,281,281.2,1633
20111001|2011-09-30 03:00,30,281.2,281.8,280.65,281.3,1544
20111001|2011-09-30 03:30,30,281.3,281.7,280.6,281.5,1212
20111001|2011-09-30 04:00,30,281.65,281.8,279.75,280.2,2273
20111001|2011-09-30 04:30,30,280.25,280.8,278.1,278.7,2729
20111001|2011-09-30 05:00,30,278.6,279.4,277.45,278.05,2297
20111001|2011-09-30 05:30,30,278.05,278.55,277.2,278.55,1835
20111001|2011-09-30 06:00,30,278.6,279.2,278.2,278.75,1253
20111001|2011-09-30 06:30,30,278.75,279.75,278.7,278.95,1174
20111001|2011-09-30 07:00,30,278.95,280.45,278.9,279.8,1144
20111001|2011-09-30 07:30,30,279.7,279.9,278.75,278.95,1180
20111001|2011-09-30 08:00,30,279,279,278.25,278.5,1482
20111001|2011-09-30 08:30,30,278.6,279.95,278.05,278.45,4529
20111001|2011-09-30 09:00,30,278.35,281.25,278.15,280,3227
20111001|2011-09-30 09:30,30,279.95,280.15,278.35,278.55,2718
20111001|2011-09-30 10:00,30,278.6,279.65,278.4,279.35,3490
20111001|2011-09-30 10:30,30,279.6,281.1,278.9,280.45,1885
20111001|2011-09-30 11:00,1,280.5,280.95,279.9,280.3,138
20111001|2011-09-30 11:30,1,280.15,280.25,279.4,279.4,59
20111001|2011-09-30 12:00,1,279.25,279.8,278.9,279.8,134
20111001|2011-09-30 12:30,1,279.95,280.6,279.9,279.9,40
20111001|2011-09-30 13:00,1,279.95,280,278.3,278.5,65
20111001|2011-09-30 13:30,1,278.5,279.15,278.05,279.05,72
20111001|2011-09-30 14:00,1,279,279.7,278.35,278.35,130
20111001|2011-09-30 14:30,1,278.25,279.15,276.9,276.95,171
20111001|2011-10-03 01:00,3,274.75,274.75,272.3,272.95,609
20111001|2011-10-03 01:30,3,272.9,274.2,272.5,273.65,1093
20111001|2011-10-03 02:00,3,273.65,274.25,272.05,274.05,5186
20111001|2011-10-03 02:30,3,274.1,274.2,272.4,272.95,2657
20111001|2011-10-03 03:00,3,272.95,274.7,272.65,274.65,3043
20111001|2011-10-03 03:30,3,274.65,274.8,273.35,273.4,1875
20111001|2011-10-03 04:00,3,273.45,274.4,273.25,274.2,1161
20111001|2011-10-03 04:30,3,274.2,274.45,273.3,273.4,1102
20111001|2011-10-03 05:00,3,273.35,274.25,272.95,274.1,947
20111001|2011-10-03 05:30,3,274.1,275,274.1,274.65,1192
20111001|2011-10-03 06:00,3,274.55,274.75,274.05,274.3,899
20111001|2011-10-03 06:30,3,274.35,274.55,273.5,274.35,1049
20111001|2011-10-03 07:00,3,274.4,275,273.15,273.35,1377
20111001|2011-10-03 07:30,3,273.4,273.6,272.7,272.8,981
20111001|2011-10-03 08:00,3,272.75,273.45,272.5,273.05,1119
20111001|2011-10-03 08:30,3,273,274.55,272.65,273.2,3198
20111001|2011-10-03 09:00,3,273.05,277.2,272.8,275.75,5642
20111001|2011-10-03 09:30,3,275.85,276.05,273.85,274.35,2743
20111001|2011-10-03 10:00,3,274.35,276.05,273.85,275.6,3815
20111001|2011-10-03 10:30,3,275.55,276.25,275.1,276.15,1351
20111001|2011-10-03 11:00,3,276.1,276.35,274.45,274.6,250
20111001|2011-10-03 11:30,4,274.55,274.55,273.35,273.55,175
20111001|2011-10-03 12:00,4,273.4,273.4,272,272.55,286
20111001|2011-10-03 12:30,4,272.65,272.85,271.4,272.4,308
20111001|2011-10-03 13:00,4,272.55,273.2,272.05,272.2,121
20111001|2011-10-03 13:30,4,272.1,272.75,271.3,272.2,174
20111001|2011-10-03 14:00,4,272,272.95,271.45,271.55,216
20111001|2011-10-03 14:30,4,271.8,272.9,271.15,271.25,453
20111001|2011-10-04 01:00,4,271.65,272.7,271.65,272.1,248
20111001|2011-10-04 01:30,4,272.25,272.75,271.95,272.5,136
20111001|2011-10-04 02:00,4,272.45,272.95,271,271.65,4795
20111001|2011-10-04 02:30,4,271.6,271.6,269.05,269.35,5095
20111001|2011-10-04 03:00,4,269.35,270.7,269.15,270.2,3815
20111001|2011-10-04 03:30,4,270.25,271.15,269.85,270.3,2986
20111001|2011-10-04 04:00,4,270.25,270.95,269.1,269.3,2355
20111001|2011-10-04 04:30,4,269.3,270.85,269.3,270.6,1707
20111001|2011-10-04 05:00,4,270.6,270.95,269.75,269.95,1409
20111001|2011-10-04 05:30,4,270.05,270.4,268.65,268.65,1285
20111001|2011-10-04 06:00,4,268.65,269.5,268.65,268.8,1335
20111001|2011-10-04 06:30,4,268.8,269.2,267.55,267.7,2579
20111001|2011-10-04 07:00,4,267.65,268.7,267,268.7,2618
20111001|2011-10-04 07:30,4,268.65,269.5,268.55,269.15,1673
20111001|2011-10-04 08:00,4,269.15,269.25,268.45,268.6,1357
20111001|2011-10-04 08:30,4,268.65,269.3,266.2,267.3,4001
20111001|2011-10-04 09:00,4,267.15,268.8,266.6,268.25,4382
20111001|2011-10-04 09:30,4,268.15,271.2,267.85,270.8,5218
20111001|2011-10-04 10:00,4,270.9,271.45,269.7,270.5,3217
20111001|2011-10-04 10:30,4,270.45,270.9,268.9,270.65,1861
20111001|2011-10-04 11:00,4,270.8,272.4,270.75,271.3,365
20111001|2011-10-04 11:30,5,271.2,272.35,271.1,271.45,210
20111001|2011-10-04 12:00,5,271.4,271.6,270.2,270.85,235
20111001|2011-10-04 12:30,5,270.75,271.05,269.95,270.2,255
20111001|2011-10-04 13:00,5,270.35,271,269.1,270.2,133
20111001|2011-10-04 13:30,5,270.45,271.1,269,269.55,101
20111001|2011-10-04 14:00,5,269.65,271,268.5,270.5,215
20111001|2011-10-04 14:30,5,270.95,275.9,270.9,275.9,553
20111001|2011-10-05 01:00,5,274.85,274.9,273.7,274.45,365
20111001|2011-10-05 01:30,5,274.5,275.45,274.2,275.05,273
20111001|2011-10-05 02:00,5,275.35,276.25,272.85,272.9,4862
20111001|2011-10-05 02:30,5,272.9,273.45,272.35,272.95,2611
20111001|2011-10-05 03:00,5,272.95,274.65,272.9,274.45,2178
20111001|2011-10-05 03:30,5,274.45,275.05,274.05,274.95,1928
20111001|2011-10-05 04:00,5,275,275.15,273.6,273.65,2108
20111001|2011-10-05 04:30,5,273.65,274.25,272.8,274.15,1455
20111001|2011-10-05 05:00,5,274.2,275.15,273.65,274.95,1430
20111001|2011-10-05 05:30,5,274.95,276.05,274.45,275.7,2005
20111001|2011-10-05 06:00,5,275.7,276.05,274.95,275,1433
20111001|2011-10-05 06:30,5,274.95,275.1,274.2,274.7,1063
20111001|2011-10-05 07:00,5,274.65,276.15,274.6,275,1672
20111001|2011-10-05 07:30,5,275,276.2,274.5,275.45,1703
20111001|2011-10-05 08:00,5,275.4,276.1,275.3,275.9,1200
20111001|2011-10-05 08:30,5,275.85,276.25,274.55,275.75,4069
20111001|2011-10-05 09:00,5,275.7,277.45,275.6,276.15,4125
20111001|2011-10-05 09:30,5,276.25,278.6,276.15,278.25,3490
20111001|2011-10-05 10:00,5,278.3,278.45,277.15,278.1,2719
20111001|2011-10-05 10:30,5,278.05,279.05,277.95,278.8,2167
20111001|2011-10-05 11:00,5,278.9,278.9,277.5,277.6,217
20111001|2011-10-05 11:30,6,277.55,278.2,277.3,278.05,111
20111001|2011-10-05 12:00,6,278.05,279,277.95,278.95,177
20111001|2011-10-05 12:30,6,278.9,279.7,278.5,279.7,115
20111001|2011-10-05 13:00,6,279.65,279.65,278.75,279.25,52
20111001|2011-10-05 13:30,6,279.05,279.6,278.45,279.15,67
20111001|2011-10-05 14:00,6,279,279.75,278.55,279.25,86
20111001|2011-10-05 14:30,6,279.6,280.6,279.6,280.2,192
20111001|2011-10-06 01:00,6,280.2,280.5,279.8,280,429
20111001|2011-10-06 01:30,6,280.05,280.35,279.55,279.55,190
20111001|2011-10-06 02:00,6,279.75,280.5,278.75,280.1,3721
20111001|2011-10-06 02:30,6,280.15,281.3,280.15,281.1,2001
20111001|2011-10-06 03:00,6,281.05,282.9,280.7,282.4,3400
20111001|2011-10-06 03:30,6,282.4,283.2,282.25,282.85,2433
20111001|2011-10-06 04:00,6,282.9,283.45,281.85,282.5,2051
20111001|2011-10-06 04:30,6,282.5,282.6,281.7,282,1149
20111001|2011-10-06 05:00,6,282,282.9,281.8,282.9,1160
20111001|2011-10-06 05:30,6,282.9,283.15,282.55,282.75,1138
20111001|2011-10-06 06:00,6,282.75,283.35,281.95,283.05,2293
20111001|2011-10-06 06:30,6,283.05,283.65,280.8,282.1,4872
20111001|2011-10-06 07:00,6,282.1,282.65,281.25,282.3,1968
20111001|2011-10-06 07:30,6,282.45,283.3,281.05,281.95,4168
20111001|2011-10-06 08:00,6,281.9,281.9,279.95,281.05,3525
20111001|2011-10-06 08:30,6,281.1,282.35,280.45,281.45,3459
20111001|2011-10-06 09:00,6,281.45,283.15,280.9,283.05,2885
20111001|2011-10-06 09:30,6,282.95,284.25,282.95,283.35,3699
20111001|2011-10-06 10:00,6,283.35,285.45,283.05,285.4,3271
20111001|2011-10-06 10:30,6,285.4,286.8,285.35,286.2,2385
20111001|2011-10-06 11:00,6,286.25,286.8,285.6,286.4,358
20111001|2011-10-06 11:30,7,286.45,286.55,285.6,285.65,139
20111001|2011-10-06 12:00,7,285.8,286.15,285.3,285.3,146
20111001|2011-10-06 12:30,7,285.3,286.15,285,286.1,111
20111001|2011-10-06 13:00,7,286.15,287,285.75,286.65,101
20111001|2011-10-06 13:30,7,286.55,286.55,285.6,286.1,113
20111001|2011-10-06 14:00,7,286.05,286.5,285.45,286,80
20111001|2011-10-06 14:30,7,285.75,287.35,285.75,287.3,140
20111001|2011-10-07 01:00,7,286.4,286.9,285.9,286.5,157
20111001|2011-10-07 01:30,7,286.35,286.95,286.1,286.4,131
20111001|2011-10-07 02:00,7,286.35,286.7,285.15,286.2,3990
20111001|2011-10-07 02:30,7,286.25,286.9,286,286.75,2443
20111001|2011-10-07 03:00,7,286.8,286.95,286.05,286.25,1596
20111001|2011-10-07 03:30,7,286.3,286.3,284,284.2,1970
20111001|2011-10-07 04:00,7,284.15,284.6,283.65,284.15,1914
20111001|2011-10-07 04:30,7,284.2,285,284.05,284.8,1487
20111001|2011-10-07 05:00,7,284.9,285.2,284.2,284.8,836
20111001|2011-10-07 05:30,7,284.8,285.1,284.2,285.1,710
20111001|2011-10-07 06:00,7,285.05,286.2,285,285.75,1626
20111001|2011-10-07 06:30,7,285.75,286.35,285.65,286.2,924
20111001|2011-10-07 07:00,7,286.15,286.75,285.85,285.85,1261
20111001|2011-10-07 07:30,7,286,290.45,286,289.1,6898
20111001|2011-10-07 08:00,7,289.15,289.35,288.05,288.75,3033
20111001|2011-10-07 08:30,7,288.75,288.75,287.15,288.65,3239
20111001|2011-10-07 09:00,7,288.65,289.6,287.8,289.35,2729
20111001|2011-10-07 09:30,7,289.35,289.75,287.95,288,2494
20111001|2011-10-07 10:00,7,287.95,288.25,287.4,288.25,2508
20111001|2011-10-07 10:30,7,288.3,288.9,288.15,288.75,1275
20111001|2011-10-07 11:00,7,288.85,288.85,286.4,287.2,327
20111001|2011-10-07 11:30,8,287.25,287.5,286.3,286.55,160
20111001|2011-10-07 12:00,8,286.8,287.55,286.25,287.55,112
20111001|2011-10-07 12:30,8,287.1,287.4,286.25,287.2,98
20111001|2011-10-07 13:00,8,287.4,288.3,286.8,287.65,65
20111001|2011-10-07 13:30,8,287.4,288.2,287.1,287.55,75
20111001|2011-10-07 14:00,8,287.65,289.5,287.4,289.5,107
20111001|2011-10-07 14:30,8,289.5,289.55,286.95,287,98
20111001|2011-10-10 01:00,10,290.7,291.6,290.25,290.9,179
20111001|2011-10-10 01:30,10,290.75,290.9,289.95,290.3,119
20111001|2011-10-10 02:00,10,290.45,290.95,288.35,288.7,4038
20111001|2011-10-10 02:30,10,288.7,289.45,288.4,289.4,2127
20111001|2011-10-10 03:00,10,289.35,289.35,287.7,288.05,1891
20111001|2011-10-10 03:30,10,288.05,289.1,287.95,288.35,1474
20111001|2011-10-10 04:00,10,288.4,289.45,288.2,289.1,1426
20111001|2011-10-10 04:30,10,289.1,289.3,288.6,288.95,1085
20111001|2011-10-10 05:00,10,288.95,289.9,288.85,289.45,1292
20111001|2011-10-10 05:30,10,289.45,289.65,288.55,288.6,855
20111001|2011-10-10 06:00,10,288.55,289.7,288.3,289.6,1006
20111001|2011-10-10 06:30,10,289.6,289.75,289.1,289.25,973
20111001|2011-10-10 07:00,10,289.3,289.7,289.1,289.55,746
20111001|2011-10-10 07:30,10,289.5,289.8,289.05,289.15,932
20111001|2011-10-10 08:00,10,289.1,289.9,289.1,289.85,762
20111001|2011-10-10 08:30,10,289.8,292,289.8,291.95,3366
20111001|2011-10-10 09:00,10,292,293.85,291.85,293.4,3467
20111001|2011-10-10 09:30,10,293.35,294.05,293.2,293.4,2408
20111001|2011-10-10 10:00,10,293.4,293.6,292.9,293.25,2236
20111001|2011-10-10 10:30,10,293.25,294,293.25,293.4,1296
20111001|2011-10-10 11:00,10,293.5,293.6,293.25,293.45,104
20111001|2011-10-10 11:30,11,293.4,293.55,293.1,293.15,105
20111001|2011-10-10 12:00,11,293.1,293.9,293.1,293.55,145
20111001|2011-10-10 12:30,11,293.5,293.5,292.9,293.15,105
20111001|2011-10-10 13:00,11,293.1,293.35,292.9,293.25,70
20111001|2011-10-10 13:30,11,293.3,293.45,293,293.15,65
20111001|2011-10-10 14:00,11,293.15,293.15,292,292.15,264
20111001|2011-10-10 14:30,11,292.1,293.5,291.9,293.4,186
20111001|2011-10-11 01:00,11,293.25,293.75,292.55,292.55,239
20111001|2011-10-11 01:30,11,292.6,292.75,292,292.3,152
20111001|2011-10-11 02:00,11,292.3,292.8,291.15,292.3,2938
20111001|2011-10-11 02:30,11,292.35,293.15,291.1,291.85,2367
20111001|2011-10-11 03:00,11,291.75,291.8,289.95,290.95,2222
20111001|2011-10-11 03:30,11,290.9,291.15,290.35,291,1255
20111001|2011-10-11 04:00,11,291,291.3,290.45,290.8,2366
20111001|2011-10-11 04:30,11,290.75,291.3,290.55,291.2,650
20111001|2011-10-11 05:00,11,291.25,291.3,290.1,290.1,507
20111001|2011-10-11 05:30,11,290.05,290.9,289.85,290.85,700
20111001|2011-10-11 06:00,11,290.85,291.8,290.85,291.8,516
20111001|2011-10-11 06:30,11,291.75,292.35,291.7,291.8,760
20111001|2011-10-11 07:00,11,291.8,292.05,291.1,291.1,1273
20111001|2011-10-11 07:30,11,291.15,291.2,289.6,290.5,1396
20111001|2011-10-11 08:00,11,290.4,291.1,290.05,291,1034
20111001|2011-10-11 08:30,11,290.95,292.05,290.55,291.4,2554
20111001|2011-10-11 09:00,11,291.35,292.85,290.9,292.8,2158
20111001|2011-10-11 09:30,11,292.8,293.35,292.05,292.2,2307
20111001|2011-10-11 10:00,11,292.2,292.6,291.55,292.3,2653
20111001|2011-10-11 10:30,11,292.25,293.75,292.25,293.55,1242
20111001|2011-10-11 11:00,11,293.65,293.65,292.95,293.1,140
20111001|2011-10-11 11:30,12,293.1,293.1,292.15,292.7,90
20111001|2011-10-11 12:00,12,292.75,293.1,291.95,293.1,128
20111001|2011-10-11 12:30,12,293.05,293.3,292.5,293.25,61
20111001|2011-10-11 13:00,12,293.3,293.3,292.45,292.7,50
20111001|2011-10-11 13:30,12,292.7,292.75,292.3,292.75,55
20111001|2011-10-11 14:00,12,292.95,293.45,292.75,292.75,71
20111001|2011-10-11 14:30,12,292.95,293.5,292.95,293.2,43
20111001|2011-10-11 15:00,12,293.4,293.4,293.4,293.4,1
20111001|2011-10-12 01:00,12,292.35,292.5,291.15,292.3,325
20111001|2011-10-12 01:30,12,292.3,292.6,291.7,291.8,111
20111001|2011-10-12 02:00,12,291.9,292.4,291,291.35,2461
20111001|2011-10-12 02:30,12,291.4,293.35,291.25,293.3,2060
20111001|2011-10-12 03:00,12,293.25,296.4,293,296,4551
20111001|2011-10-12 03:30,12,296.05,296.05,294.85,295.25,2180
20111001|2011-10-12 04:00,12,295.3,296.95,295.25,296.85,1916
20111001|2011-10-12 04:30,12,296.8,298.4,296.65,297.9,3588
20111001|2011-10-12 05:00,12,297.95,298.5,297.65,297.9,1680
20111001|2011-10-12 05:30,12,297.85,297.9,297.15,297.75,1233
20111001|2011-10-12 06:00,12,297.75,297.95,297.45,297.55,750
20111001|2011-10-12 06:30,12,297.65,297.7,297,297.2,781
20111001|2011-10-12 07:00,12,297.15,297.8,297.05,297.7,1203
20111001|2011-10-12 07:30,12,297.7,298.75,297.4,298.65,1307
20111001|2011-10-12 08:00,12,298.65,300.15,298.5,299.4,3683
20111001|2011-10-12 08:30,12,299.35,300.2,298.7,300.2,3603
20111001|2011-10-12 09:00,12,300.2,300.9,299.25,300.25,3296
20111001|2011-10-12 09:30,12,300.25,300.95,299.45,299.55,3094
20111001|2011-10-12 10:00,12,299.6,300.15,299.15,299.5,2336
20111001|2011-10-12 10:30,12,299.55,300.4,299.4,299.65,1140
20111001|2011-10-12 11:00,12,299.6,299.8,299.25,299.65,156
20111001|2011-10-12 11:30,13,299.7,300.4,299.65,300.35,77
20111001|2011-10-12 12:00,13,300.35,300.8,300.25,300.35,117
20111001|2011-10-12 12:30,13,300.2,300.8,300.2,300.35,61
20111001|2011-10-12 13:00,13,300.45,301.25,300.2,300.95,151
20111001|2011-10-12 13:30,13,301,301.4,299.85,300,123
20111001|2011-10-12 14:00,13,300,300.2,299.45,299.85,123
20111001|2011-10-12 14:30,13,299.85,300.3,299.1,299.2,138
20111001|2011-10-13 01:00,13,299.2,299.25,298.3,298.4,247
20111001|2011-10-13 01:30,13,298.55,299.25,298.5,298.6,153
20111001|2011-10-13 02:00,13,298.75,300.15,298.25,299.9,3167
20111001|2011-10-13 02:30,13,299.95,301.6,299.55,301.25,3046
20111001|2011-10-13 03:00,13,301.25,301.3,298.2,298.8,5687
20111001|2011-10-13 03:30,13,298.75,299.2,297.8,298.8,3103
20111001|2011-10-13 04:00,13,298.75,299.6,298.55,298.95,1917
20111001|2011-10-13 04:30,13,298.95,298.95,297.15,297.9,2261
20111001|2011-10-13 05:00,13,297.9,298.3,297.1,297.4,1861
20111001|2011-10-13 05:30,13,297.45,297.9,297.05,297.7,2076
20111001|2011-10-13 06:00,13,297.7,297.75,296.55,297.7,1811
20111001|2011-10-13 06:30,13,297.7,297.75,297,297.4,1078
20111001|2011-10-13 07:00,13,297.35,297.85,296.65,297.6,1258
20111001|2011-10-13 07:30,13,297.6,297.95,296.75,297.8,1556
20111001|2011-10-13 08:00,13,297.8,298.75,297.8,298.55,1114
20111001|2011-10-13 08:30,13,298.65,298.65,296.75,297.1,2363
20111001|2011-10-13 09:00,13,297.15,298.1,296.6,297.7,2422
20111001|2011-10-13 09:30,13,297.6,298.25,296.4,296.5,2008
20111001|2011-10-13 10:00,13,296.55,297.25,296.1,296.9,3055
20111001|2011-10-13 10:30,13,296.9,298.1,296.85,297.85,2117
20111001|2011-10-13 11:00,13,297.8,298.15,297.4,297.45,162
20111001|2011-10-13 11:30,14,297.4,297.9,297.1,297.9,83
20111001|2011-10-13 12:00,14,297.75,298.8,297.5,298.75,83
20111001|2011-10-13 12:30,14,298.75,299.15,298.35,298.35,76
20111001|2011-10-13 13:00,14,298.5,298.95,298.2,298.25,111
20111001|2011-10-13 13:30,14,298.4,299.25,298.4,299.1,46
20111001|2011-10-13 14:00,14,299.05,299.7,298.45,298.5,63
20111001|2011-10-13 14:30,14,298.45,299.3,298.15,299,58
20111001|2011-10-14 01:00,14,299.4,299.7,298.9,299.05,92
20111001|2011-10-14 01:30,14,299.2,299.2,298.4,298.6,99
20111001|2011-10-14 02:00,14,298.6,299.05,297.75,298.3,2748
20111001|2011-10-14 02:30,14,298.35,299.95,297.5,299.5,2413
20111001|2011-10-14 03:00,14,299.55,301.75,299.55,301.6,3345
20111001|2011-10-14 03:30,14,301.6,302.1,300.75,301,3157
20111001|2011-10-14 04:00,14,301,301.5,300.4,301.1,1669
20111001|2011-10-14 04:30,14,301.15,303.3,301.1,302.6,3070
20111001|2011-10-14 05:00,14,302.6,302.9,302.45,302.65,1621
20111001|2011-10-14 05:30,14,302.6,302.95,302.25,302.45,1281
20111001|2011-10-14 06:00,14,302.4,302.65,301.85,302.25,1060
20111001|2011-10-14 06:30,14,302.2,302.35,301.5,302.3,1443
20111001|2011-10-14 07:00,14,302.25,303.3,302.25,303.1,1357
20111001|2011-10-14 07:30,14,303.2,304.55,303.2,303.8,2861
20111001|2011-10-14 08:00,14,303.8,305.25,303.6,304.6,2915
20111001|2011-10-14 08:30,14,304.6,305.05,303.85,304.45,3500
20111001|2011-10-14 09:00,14,304.5,304.6,302.2,302.25,2597
20111001|2011-10-14 09:30,14,302.2,303.45,302.2,303.2,2170
20111001|2011-10-14 10:00,14,303.2,303.25,302.1,302.2,2800
20111001|2011-10-14 10:30,14,302.2,302.95,302.1,302.5,1438
20111001|2011-10-14 11:00,14,302.4,302.55,302.15,302.45,117
20111001|2011-10-14 11:30,15,302.45,302.8,302.45,302.5,30
20111001|2011-10-14 12:00,15,302.65,303.2,302.65,302.8,95
20111001|2011-10-14 12:30,15,302.75,303.35,302.55,303.25,107
20111001|2011-10-14 13:00,15,303.2,303.2,302.95,303.05,20
20111001|2011-10-14 13:30,15,302.95,303.35,302.7,303.35,45
20111001|2011-10-14 14:00,15,303.3,303.6,302.95,303.5,29
20111001|2011-10-14 14:30,15,303.55,304.05,303.15,303.9,67
20111001|2011-10-17 01:00,17,305.25,305.7,304.05,304.05,250
20111001|2011-10-17 01:30,17,304.2,305.5,303.9,305,180
20111001|2011-10-17 02:00,17,305.05,307.25,304.75,306.9,4154
20111001|2011-10-17 02:30,17,306.95,307.4,306.45,306.95,2441
20111001|2011-10-17 03:00,17,307,307.4,306.45,307.25,1432
20111001|2011-10-17 03:30,17,307.25,307.65,306.7,306.8,2226
20111001|2011-10-17 04:00,17,306.85,307.2,305.6,305.8,1570
20111001|2011-10-17 04:30,17,305.8,305.9,304.85,305.2,2150
20111001|2011-10-17 05:00,17,305.1,305.1,304.05,304.6,1945
20111001|2011-10-17 05:30,17,304.55,304.85,303,303.25,1861
20111001|2011-10-17 06:00,17,303.3,303.3,302,302.75,2215
20111001|2011-10-17 06:30,17,302.8,304.15,302.8,303.7,1964
20111001|2011-10-17 07:00,17,303.65,304.25,303,304.1,1373
20111001|2011-10-17 07:30,17,304,304.05,302.7,302.9,1551
20111001|2011-10-17 08:00,17,302.95,303.05,302.25,302.8,1498
20111001|2011-10-17 08:30,17,302.75,302.9,300.45,300.9,3869
20111001|2011-10-17 09:00,17,300.9,300.9,298.2,298.25,3896
20111001|2011-10-17 09:30,17,298.25,299.8,297.7,299.75,3416
20111001|2011-10-17 10:00,17,299.7,299.85,299,299.2,3089
20111001|2011-10-17 10:30,17,299.2,299.7,298.9,299,6930
20111001|2011-10-17 11:00,17,298.85,299.05,298.35,298.95,482
20111001|2011-10-17 11:30,18,298.95,298.95,298.05,298.3,116
20111001|2011-10-17 12:00,18,298.2,298.85,298.1,298.75,137
20111001|2011-10-17 12:30,18,298.55,298.55,297.45,298,187
20111001|2011-10-17 13:00,18,297.9,297.95,297.15,297.45,139
20111001|2011-10-17 13:30,18,297.3,297.9,296.7,297.75,210
20111001|2011-10-17 14:00,18,297.75,298.2,297.6,297.8,61
20111001|2011-10-17 14:30,18,298.05,298.15,296.95,297.15,81
20111001|2011-10-18 01:00,18,296.25,296.9,296.2,296.3,382
20111001|2011-10-18 01:30,18,296.35,296.65,296.2,296.4,952
20111001|2011-10-18 02:00,18,296.45,297.15,294.5,295.7,5015
20111001|2011-10-18 02:30,18,295.7,296,294.6,295.9,3003
20111001|2011-10-18 03:00,18,295.95,298.25,295.95,297.85,3842
20111001|2011-10-18 03:30,18,297.9,297.95,296.45,297.45,1929
20111001|2011-10-18 04:00,18,297.45,298.4,296,297.75,2626
20111001|2011-10-18 04:30,18,297.85,298.2,296.25,298,2382
20111001|2011-10-18 05:00,18,298,298.05,296.75,296.95,2365
20111001|2011-10-18 05:30,18,297.05,298,296.8,297.4,1147
20111001|2011-10-18 06:00,18,297.4,297.7,296.45,297.25,1405
20111001|2011-10-18 06:30,18,297.3,297.65,295.5,296,1730
20111001|2011-10-18 07:00,18,296,297.55,295.8,297.25,1849
20111001|2011-10-18 07:30,18,297.3,298.05,296.85,297.6,5730
20111001|2011-10-18 08:00,18,297.6,299.35,297.6,298.55,1911
20111001|2011-10-18 08:30,18,298.6,299.75,296.25,296.9,3639
20111001|2011-10-18 09:00,18,296.9,298.85,296.2,298.8,4869
20111001|2011-10-18 09:30,18,298.85,300.2,298.35,299.45,2669
20111001|2011-10-18 10:00,18,299.45,299.65,297.9,298.4,2860
20111001|2011-10-18 10:30,18,298.45,300,298.45,299.75,1748
20111001|2011-10-18 11:00,18,299.85,300,299.4,299.4,128
20111001|2011-10-18 11:30,19,299.45,300.4,299.45,300.2,157
20111001|2011-10-18 12:00,19,300.2,300.3,299.5,299.8,94
20111001|2011-10-18 12:30,19,300,300.5,299.85,300.2,145
20111001|2011-10-18 13:00,19,300.25,300.75,300.1,300.65,93
20111001|2011-10-18 13:30,19,300.75,300.85,300,300.7,81
20111001|2011-10-18 14:00,19,300.65,304.05,300.65,302.6,518
20111001|2011-10-18 14:30,19,302.65,303.55,302.05,302.35,370
20111001|2011-10-19 01:00,19,301.5,301.75,300.85,301.7,720
20111001|2011-10-19 01:30,19,301.6,301.7,300.9,301,253
20111001|2011-10-19 02:00,19,301,301.9,300,301.85,4059
20111001|2011-10-19 02:30,19,301.9,302.1,300.7,300.85,2510
20111001|2011-10-19 03:00,19,300.85,301.45,299.9,301.1,3659
20111001|2011-10-19 03:30,19,301.15,301.65,300.6,301.45,2858
20111001|2011-10-19 04:00,19,301.45,303.05,301.4,302.85,2465
20111001|2011-10-19 04:30,19,302.75,303.95,302.75,303.9,3641
20111001|2011-10-19 05:00,19,303.95,304.15,302.8,302.95,1256
20111001|2011-10-19 05:30,19,302.95,304.3,302.9,303.5,1889
20111001|2011-10-19 06:00,19,303.55,304.1,303.3,303.4,1092
20111001|2011-10-19 06:30,19,303.4,303.4,302.15,302.25,1903
20111001|2011-10-19 07:00,19,302.25,302.8,301.7,302.2,1592
20111001|2011-10-19 07:30,19,302.3,303.25,302.25,302.7,1890
20111001|2011-10-19 08:00,19,302.7,302.7,301.5,301.5,2085
20111001|2011-10-19 08:30,19,301.55,302.35,301.05,301.65,2290
20111001|2011-10-19 09:00,19,301.65,302.7,300.65,302.55,2842
20111001|2011-10-19 09:30,19,302.65,302.75,301.5,301.6,2487
20111001|2011-10-19 10:00,19,301.55,301.8,300.95,301.6,2586
20111001|2011-10-19 10:30,19,301.6,302.45,301.05,301.05,1453
20111001|2011-10-19 11:00,19,301.15,301.5,300.7,301.45,171
20111001|2011-10-19 11:30,20,301.25,301.6,301.05,301.4,89
20111001|2011-10-19 12:00,20,301.5,301.95,301.5,301.5,59
20111001|2011-10-19 12:30,20,301.4,301.4,300.65,301.15,55
20111001|2011-10-19 13:00,20,301.2,301.2,299.2,299.2,199
20111001|2011-10-19 13:30,20,299.25,299.8,298.75,298.95,129
20111001|2011-10-19 14:00,20,298.7,299.3,298.35,298.6,131
20111001|2011-10-19 14:30,20,298.55,299.4,298.35,298.6,137
20111001|2011-10-20 01:00,20,297.1,298,297.1,297.9,623
20111001|2011-10-20 01:30,20,297.9,298.3,297.55,297.9,125
20111001|2011-10-20 02:00,20,297.85,298.5,296.35,296.6,4620
20111001|2011-10-20 02:30,20,296.5,298.3,296.4,297.7,2778
20111001|2011-10-20 03:00,20,297.7,299,297.45,298.6,3747
20111001|2011-10-20 03:30,20,298.7,299.05,297.8,297.9,1313
20111001|2011-10-20 04:00,20,297.85,300.4,297,300.25,4168
20111001|2011-10-20 04:30,20,300.25,300.95,299.45,300.1,3517
20111001|2011-10-20 05:00,20,300.1,300.8,299.7,300.65,1414
20111001|2011-10-20 05:30,20,300.6,301.65,300.3,301.55,2542
20111001|2011-10-20 06:00,20,301.45,301.55,300.2,300.5,1407
20111001|2011-10-20 06:30,20,300.5,301.5,300.5,301.35,3373
20111001|2011-10-20 07:00,20,301.4,302.1,301.3,301.85,1475
20111001|2011-10-20 07:30,20,301.8,301.95,301.1,301.45,1943
20111001|2011-10-20 08:00,20,301.4,301.8,299.95,301,3513
20111001|2011-10-20 08:30,20,301.1,301.25,299.4,299.65,3768
20111001|2011-10-20 09:00,20,299.65,301.35,299.65,300.35,3141
20111001|2011-10-20 09:30,20,300.4,300.85,299.15,299.15,2882
20111001|2011-10-20 10:00,20,299.1,299.45,298.6,299.05,4001
20111001|2011-10-20 10:30,20,299.1,299.8,298.3,298.9,1616
20111001|2011-10-20 11:00,20,298.75,299.25,298.15,298.9,244
20111001|2011-10-20 11:30,21,299,299.8,298.85,299.6,197
20111001|2011-10-20 12:00,21,299.55,301,299.45,300.45,294
20111001|2011-10-20 12:30,21,300.5,300.65,299.8,300.2,155
20111001|2011-10-20 13:00,21,300.15,300.35,299.45,300.3,93
20111001|2011-10-20 13:30,21,300.3,301.6,300.05,301.3,215
20111001|2011-10-20 14:00,21,301.15,301.45,300.15,300.4,83
20111001|2011-10-20 14:30,21,300.45,300.85,300.05,300.7,241
20111001|2011-10-21 01:00,21,301.9,302.2,301.25,301.4,188
20111001|2011-10-21 01:30,21,301.4,301.55,301.05,301.15,32
20111001|2011-10-21 02:00,21,301.05,301.2,299.3,300.2,1875
20111001|2011-10-21 02:30,21,300.25,300.5,299.55,300.45,564
20111001|2011-10-21 03:00,21,300.45,300.8,299.95,300.3,464
20111001|2011-10-21 03:30,21,300.25,300.7,299.85,300.45,415
20111001|2011-10-21 04:00,21,300.45,301.65,300.1,301.3,669
20111001|2011-10-21 04:30,21,301.3,301.45,300.35,300.75,606
20111001|2011-10-21 05:00,21,300.75,301,300.3,300.4,692
20111001|2011-10-21 05:30,21,300.35,301.1,300.25,301,194
20111001|2011-10-21 06:00,21,301.05,303.85,301,303.85,964
20111001|2011-10-21 06:30,21,303.85,304.05,302.75,303.1,1920
20111001|2011-10-21 07:00,21,303.05,303.65,302.85,303.4,391
20111001|2011-10-21 07:30,21,303.4,303.4,302.25,302.75,635
20111001|2011-10-21 08:00,21,302.75,303.9,302.65,303.3,827
20111001|2011-10-21 08:30,21,303.35,304.85,303.3,304.7,1041
20111101|2011-08-26 02:30,26,275.1,275.1,275.1,275.1,1
20111101|2011-08-26 03:00,26,276,276,276,276,2
20111101|2011-08-26 06:30,26,273,273,273,273,2
20111101|2011-08-26 07:30,26,271.55,271.55,271.55,271.55,2
20111101|2011-08-26 10:00,26,274.7,274.7,274.7,274.7,1
20111101|2011-08-30 01:30,30,282.05,282.05,282.05,282.05,2
20111101|2011-08-30 03:00,30,283,283,283,283,5
20111101|2011-08-30 06:00,30,282.05,282.05,282.05,282.05,1
20111101|2011-08-31 05:30,31,287.85,287.85,287.85,287.85,1
20111101|2011-09-01 02:30,1,290.85,290.85,290.6,290.6,3
20111101|2011-09-02 02:00,2,288.45,288.45,288.45,288.45,2
20111101|2011-09-02 03:30,2,287.85,287.85,287.85,287.85,2
20111101|2011-09-02 04:00,2,288,288,288,288,2
20111101|2011-09-02 04:30,2,287.8,287.8,287.8,287.8,1
20111101|2011-09-05 05:30,5,276.7,276.7,276.7,276.7,100
20111101|2011-09-07 01:00,7,278.7,278.7,278.7,278.7,2
20111101|2011-09-07 11:30,8,279.9,279.9,279.9,279.9,1
20111101|2011-09-08 05:30,8,281.75,281.75,281.75,281.75,2
20111101|2011-09-09 03:00,9,280.15,280.15,280.15,280.15,5
20111101|2011-09-12 09:00,12,268.85,268.85,268.85,268.85,5
20111101|2011-09-13 01:30,13,271.9,271.9,271.85,271.85,6
20111101|2011-09-13 02:30,13,268.9,268.9,268.9,268.9,4
20111101|2011-09-14 01:00,14,266,266,266,266,2
20111101|2011-09-14 03:00,14,268.75,270,268.75,270,12
20111101|2011-09-14 05:30,14,271.8,271.8,271.8,271.8,50
20111101|2011-09-14 06:00,14,273.05,273.05,273.05,273.05,1
20111101|2011-09-14 06:30,14,272.4,272.4,272.25,272.25,24
20111101|2011-09-14 08:30,14,271.4,271.4,271.4,271.4,55
20111101|2011-09-14 09:30,14,270,270.55,269.9,270.55,8
20111101|2011-09-14 10:00,14,270.95,270.95,270.95,270.95,4
20111101|2011-09-14 14:00,15,276.35,276.35,276.35,276.35,1
20111101|2011-09-15 02:30,15,276.2,276.25,276.2,276.25,14
20111101|2011-09-15 04:00,15,275.55,275.55,275.4,275.4,33
20111101|2011-09-15 04:30,15,275.65,275.7,275.65,275.7,12
20111101|2011-09-15 06:30,15,276.35,276.35,276.35,276.35,5
20111101|2011-09-15 08:00,15,277.9,277.9,277.9,277.9,4
20111101|2011-09-15 08:30,15,278,278,278,278,2
20111101|2011-09-15 09:30,15,277.65,277.65,277.65,277.65,2
20111101|2011-09-15 10:30,15,277.6,277.6,277.6,277.6,5
20111101|2011-09-16 03:00,16,278.7,278.7,277.7,277.7,8
20111101|2011-09-16 03:30,16,277.5,277.5,277.3,277.3,11
20111101|2011-09-16 05:00,16,279.15,279.6,279.15,279.6,12
20111101|2011-09-16 05:30,16,279.55,279.55,279.55,279.55,2
20111101|2011-09-16 08:30,16,282.2,282.2,282.2,282.2,5
20111101|2011-09-16 09:30,16,280,280.6,279.95,280.6,16
20111101|2011-09-16 10:00,16,280.8,280.8,280.8,280.8,3
20111101|2011-09-19 01:00,19,275.65,275.65,275.65,275.65,2
20111101|2011-09-19 01:30,19,275.3,275.3,275.3,275.3,2
20111101|2011-09-19 02:00,19,275.7,275.7,275.7,275.7,2
20111101|2011-09-19 02:30,19,274,274,274,274,2
20111101|2011-09-19 03:00,19,274.8,274.8,274.8,274.8,2
20111101|2011-09-19 03:30,19,274.2,274.2,274.2,274.2,2
20111101|2011-09-19 04:00,19,274,274,274,274,2
20111101|2011-09-19 04:30,19,274.05,274.05,274.05,274.05,2
20111101|2011-09-19 05:30,19,274.7,274.7,274.7,274.7,4
20111101|2011-09-19 06:00,19,274.95,275.15,274.95,275.15,4
20111101|2011-09-19 07:00,19,274.35,274.35,274,274,10
20111101|2011-09-19 08:30,19,273.8,274.1,273.6,273.6,6
20111101|2011-09-19 14:30,20,276.1,276.1,275.9,275.9,3
20111101|2011-09-20 01:00,20,273.75,273.75,273.75,273.75,1
20111101|2011-09-20 02:00,20,272.75,273.3,272.45,273.3,8
20111101|2011-09-20 03:00,20,276.1,276.1,276.1,276.1,2
20111101|2011-09-20 03:30,20,275.5,275.55,275.4,275.55,67
20111101|2011-09-20 04:00,20,275.35,275.35,274.75,274.75,4
20111101|2011-09-20 04:30,20,275.45,276.8,275.4,276.8,6
20111101|2011-09-20 05:00,20,277,277,277,277,2
20111101|2011-09-20 06:30,20,276.7,276.7,276.7,276.7,10
20111101|2011-09-20 07:00,20,277,277,277,277,2
20111101|2011-09-20 07:30,20,277,277,277,277,4
20111101|2011-09-20 08:00,20,276.4,276.4,276.4,276.4,2
20111101|2011-09-20 08:30,20,275.55,275.55,275.35,275.35,8
20111101|2011-09-20 09:00,20,276,276,276,276,2
20111101|2011-09-20 09:30,20,277.35,278.45,277.35,278.2,9
20111101|2011-09-20 10:00,20,278.2,278.2,278.2,278.2,2
20111101|2011-09-20 10:30,20,278.2,278.2,278.2,278.2,2
20111101|2011-09-20 14:00,21,277.1,277.1,276.7,276.7,3
20111101|2011-09-21 02:00,21,276.45,276.45,276.45,276.45,1
20111101|2011-09-21 02:30,21,277.8,277.8,277.8,277.8,2
20111101|2011-09-21 06:00,21,276.75,276.75,276.25,276.25,8
20111101|2011-09-21 06:30,21,276.1,276.1,276,276,4
20111101|2011-09-21 07:30,21,276.95,276.95,276.95,276.95,2
20111101|2011-09-21 08:00,21,276.8,276.8,276.8,276.8,2
20111101|2011-09-21 08:30,21,276.55,276.9,276.2,276.45,18
20111101|2011-09-21 09:00,21,276.9,276.9,275.9,275.9,14
20111101|2011-09-21 09:30,21,274.65,274.65,274.3,274.3,4
20111101|2011-09-21 13:30,22,273.4,273.4,273.4,273.4,2
20111101|2011-09-21 14:00,22,273,273.7,272.85,273.7,8
20111101|2011-09-21 14:30,22,271.7,271.7,271.7,271.7,1
20111101|2011-09-22 01:00,22,267.9,269.25,267.75,267.75,46
20111101|2011-09-22 02:00,22,267.75,267.75,267.75,267.75,50
20111101|2011-09-22 03:00,22,267,267,266.75,266.75,4
20111101|2011-09-22 03:30,22,266.6,266.6,266.15,266.15,3
20111101|2011-09-22 04:00,22,265,265,264.85,264.85,6
20111101|2011-09-22 04:30,22,265.2,265.2,265.2,265.2,2
20111101|2011-09-22 06:00,22,264.5,264.5,264.3,264.3,4
20111101|2011-09-22 08:30,22,263.45,264,262.65,262.65,60
20111101|2011-09-22 09:00,22,263.25,263.5,263.25,263.5,12
20111101|2011-09-22 09:30,22,264,264,263.5,263.5,6
20111101|2011-09-22 10:00,22,262.4,262.4,262.4,262.4,3
20111101|2011-09-22 12:30,23,261.1,261.1,261.1,261.1,2
20111101|2011-09-22 13:00,23,262.25,262.25,261.55,262.15,6
20111101|2011-09-22 13:30,23,261.95,261.95,261.95,261.95,1
20111101|2011-09-23 02:00,23,265.4,265.5,262.65,262.65,258
20111101|2011-09-23 03:30,23,262.9,263.15,262.9,263.15,4
20111101|2011-09-23 04:00,23,263.2,263.2,263.2,263.2,2
20111101|2011-09-23 04:30,23,261.4,261.4,261.15,261.15,250
20111101|2011-09-23 05:00,23,261.5,261.5,261.5,261.5,97
20111101|2011-09-23 05:30,23,258.9,258.9,258.3,258.3,4
20111101|2011-09-23 07:30,23,258.3,258.3,258.3,258.3,4
20111101|2011-09-23 11:30,24,262.75,262.75,262.75,262.75,10
20111101|2011-09-23 12:30,24,262.7,262.7,262.7,262.7,4
20111101|2011-09-23 14:30,24,263.8,263.8,263.8,263.8,4
20111101|2011-09-26 01:00,26,261.1,261.1,259.45,259.45,30
20111101|2011-09-26 01:30,26,258.4,258.4,258.4,258.4,2
20111101|2011-09-26 02:00,26,262,262,262,262,2
20111101|2011-09-26 03:00,26,264.35,265.8,264.35,265.8,6
20111101|2011-09-26 03:30,26,268,268,268,268,6
20111101|2011-09-26 04:30,26,268.05,268.05,267.35,267.35,50
20111101|2011-09-26 05:30,26,269.5,270,269.4,269.85,8
20111101|2011-09-26 06:00,26,271,271,271,271,2
20111101|2011-09-26 07:00,26,268.8,268.8,268.8,268.8,2
20111101|2011-09-26 08:30,26,267.3,267.3,267.3,267.3,2
20111101|2011-09-26 09:00,26,266,266,266,266,1
20111101|2011-09-27 01:00,27,274.75,274.75,274.5,274.5,4
20111101|2011-09-27 02:00,27,274,274,274,274,2
20111101|2011-09-27 02:30,27,273.9,273.9,273.65,273.65,4
20111101|2011-09-27 04:00,27,274.8,274.8,274.8,274.8,2
20111101|2011-09-27 04:30,27,275.45,275.45,275.45,275.45,2
20111101|2011-09-27 05:00,27,275.35,275.95,275.35,275.95,89
20111101|2011-09-27 05:30,27,276.25,276.25,276.25,276.25,2
20111101|2011-09-27 07:00,27,277.85,278.05,277.85,278,6
20111101|2011-09-27 08:30,27,278,278,278,278,2
20111101|2011-09-27 09:00,27,278.5,278.5,278.5,278.5,2
20111101|2011-09-27 09:30,27,279.5,279.5,279.5,279.5,2
20111101|2011-09-27 10:30,27,280.45,280.45,280.45,280.45,2
20111101|2011-09-27 13:00,28,281.75,281.75,281.75,281.75,2
20111101|2011-09-27 13:30,28,280.75,280.75,280.75,280.75,2
20111101|2011-09-27 14:00,28,280.45,280.45,280,280,4
20111101|2011-09-27 14:30,28,278.5,278.5,278.5,278.5,1
20111101|2011-09-28 01:30,28,277.8,278.25,277.75,278,44
20111101|2011-09-28 02:00,28,278.3,280.95,277.75,279.75,286
20111101|2011-09-28 02:30,28,279.65,279.65,279.15,279.15,42
20111101|2011-09-28 03:00,28,278.8,278.9,277.8,277.8,132
20111101|2011-09-28 03:30,28,278,279.2,277.75,279.2,30
20111101|2011-09-28 04:00,28,280.6,280.6,280.1,280.1,10
20111101|2011-09-28 04:30,28,280.75,281,280.75,280.9,28
20111101|2011-09-28 05:00,28,281.5,281.5,280.7,280.8,38
20111101|2011-09-28 06:30,28,280.25,280.25,280.25,280.25,2
20111101|2011-09-28 07:00,28,280.2,280.2,280.15,280.15,4
20111101|2011-09-28 07:30,28,280.5,280.5,280.5,280.5,4
20111101|2011-09-28 09:00,28,279.1,279.1,279.1,279.1,2
20111101|2011-09-28 10:30,28,279.05,279.05,279.05,279.05,1
20111101|2011-09-28 14:30,29,274,274,274,274,1
20111101|2011-09-29 02:00,29,277.2,277.2,277.2,277.2,1
20111101|2011-09-29 03:00,29,278.2,278.2,278.2,278.2,1
20111101|2011-09-29 05:00,29,279.45,279.45,279.45,279.45,2
20111101|2011-09-29 06:00,29,277.9,277.9,277.9,277.9,2
20111101|2011-09-29 07:00,29,279.45,279.75,279.45,279.75,8
20111101|2011-09-29 07:30,29,280.55,281.8,280.4,281.8,6
20111101|2011-09-29 08:00,29,282.6,283.5,282.6,283.5,6
20111101|2011-09-29 08:30,29,283.5,283.55,283.5,283.55,12
20111101|2011-09-29 10:00,29,283,283,283,283,2
20111101|2011-09-29 11:00,29,282.7,282.7,282.7,282.7,2
20111101|2011-09-29 14:00,30,280.1,280.1,280.1,280.1,1
20111101|2011-09-30 02:30,30,279.9,279.9,279.9,279.9,2
20111101|2011-09-30 03:00,30,280.4,280.4,280.25,280.25,4
20111101|2011-09-30 03:30,30,280.15,280.4,279.9,279.9,7
20111101|2011-09-30 04:00,30,279,279,278.9,278.9,6
20111101|2011-09-30 04:30,30,279,279,277,277,6
20111101|2011-09-30 05:30,30,276.35,276.35,276.35,276.35,2
20111101|2011-09-30 08:30,30,277.35,277.35,277.35,277.35,2
20111101|2011-09-30 09:00,30,279,279.5,279,279.5,4
20111101|2011-09-30 09:30,30,278.3,278.3,277.8,277.8,4
20111101|2011-09-30 10:30,30,278.05,278.95,278.05,278.95,42
20111101|2011-09-30 14:00,1,277.5,277.5,277.5,277.5,1
20111101|2011-10-03 01:00,3,271.7,271.7,271.7,271.7,2
20111101|2011-10-03 01:30,3,272.5,272.6,272.5,272.6,753
20111101|2011-10-03 02:00,3,271.55,272,271.25,272,31
20111101|2011-10-03 02:30,3,272,272,272,272,2
20111101|2011-10-03 03:00,3,272.8,273.3,272.8,273.3,4
20111101|2011-10-03 04:00,3,272.6,272.6,272.6,272.6,2
20111101|2011-10-03 05:30,3,273.5,273.5,273.5,273.5,4
20111101|2011-10-03 09:00,3,274.4,274.75,274.4,274.75,8
20111101|2011-10-03 12:00,4,271.45,271.45,271.45,271.45,6
20111101|2011-10-03 12:30,4,271,271,271,271,2
20111101|2011-10-03 13:00,4,271.3,271.3,271.3,271.3,1
20111101|2011-10-04 02:00,4,270.15,270.15,270.15,270.15,2
20111101|2011-10-04 02:30,4,270,270,270,270,2
20111101|2011-10-04 03:00,4,268.1,269.35,268.1,269.1,10
20111101|2011-10-04 09:00,4,265.75,266.85,265.45,266.85,12
20111101|2011-10-04 09:30,4,268.1,268.75,268.1,268.75,6
20111101|2011-10-04 10:00,4,270,270,268.65,268.65,6
20111101|2011-10-04 10:30,4,268.4,269.65,268.4,269.65,4
20111101|2011-10-04 11:00,4,270.6,270.6,270.4,270.4,6
20111101|2011-10-04 11:30,5,271,271,270.6,270.6,4
20111101|2011-10-04 12:30,5,269.3,269.3,269.3,269.3,2
20111101|2011-10-04 13:00,5,269.65,269.65,269.4,269.4,4
20111101|2011-10-04 14:30,5,269.7,272.4,269.7,272.4,3
20111101|2011-10-05 09:00,5,275,276,275,276,4
20111101|2011-10-05 09:30,5,276,276,276,276,2
20111101|2011-10-05 11:00,6,276.65,276.65,276.65,276.65,2
20111101|2011-10-05 12:00,6,277.4,277.4,277.4,277.4,1
20111101|2011-10-06 01:30,6,279.05,279.05,279.05,279.05,9
20111101|2011-10-06 02:00,6,279.15,279.15,279.15,279.15,2
20111101|2011-10-06 02:30,6,279.6,279.6,279.6,279.6,2
20111101|2011-10-06 04:00,6,280.8,280.8,280.8,280.8,2
20111101|2011-10-06 04:30,6,281,281,281,281,2
20111101|2011-10-06 06:30,6,282.15,282.15,279.9,280.45,31
20111101|2011-10-06 07:00,6,281.4,281.4,281.4,281.4,2
20111101|2011-10-06 07:30,6,282.05,282.05,282.05,282.05,2
20111101|2011-10-06 08:00,6,279.2,279.2,279.2,279.2,2
20111101|2011-10-06 08:30,6,280.8,280.8,280.8,280.8,2
20111101|2011-10-06 10:30,6,285.1,285.1,285.1,285.1,2
20111101|2011-10-06 14:30,7,286.05,286.05,286.05,286.05,1
20111101|2011-10-07 01:30,7,285.55,285.55,285.55,285.55,5
20111101|2011-10-07 02:00,7,284.7,284.7,284.7,284.7,2
20111101|2011-10-07 02:30,7,284.8,285.5,284.8,285.5,454
20111101|2011-10-07 03:00,7,285.6,285.6,285.6,285.6,1
20111101|2011-10-07 03:30,7,283.7,283.7,283.1,283.1,3
20111101|2011-10-07 07:30,7,288.35,288.35,287.85,287.85,8
20111101|2011-10-07 08:00,7,288.1,288.1,287.9,287.9,4
20111101|2011-10-07 08:30,7,287,287.4,286.2,286.9,21
20111101|2011-10-07 09:00,7,286.9,288.3,286.9,288.3,18
20111101|2011-10-07 09:30,7,287.75,287.75,287.65,287.65,2
20111101|2011-10-07 10:00,7,286.6,286.6,286.25,286.25,3
20111101|2011-10-07 12:00,8,285.75,285.75,285.75,285.75,2
20111101|2011-10-10 02:00,10,289.5,289.5,287.55,287.55,4
20111101|2011-10-10 03:00,10,286.6,286.6,286.6,286.6,2
20111101|2011-10-10 03:30,10,287.1,287.1,287.1,287.1,2
20111101|2011-10-10 05:00,10,288.15,288.15,288.15,288.15,4
20111101|2011-10-10 05:30,10,287.65,287.65,287.65,287.65,2
20111101|2011-10-10 06:00,10,288.3,288.3,288.3,288.3,2
20111101|2011-10-10 08:30,10,289.7,289.7,289.7,289.7,4
20111101|2011-10-10 09:00,10,290.7,290.7,290.7,290.7,2
20111101|2011-10-10 09:30,10,292.7,292.7,292.05,292.05,33
20111101|2011-10-10 10:00,10,291.95,291.95,291.95,291.95,1
20111101|2011-10-11 03:30,11,289.35,289.35,289.35,289.35,1
20111101|2011-10-11 04:00,11,290,290,289.9,289.95,12
20111101|2011-10-11 05:00,11,289.7,289.7,289.7,289.7,1
20111101|2011-10-11 06:00,11,290.1,290.1,290.1,290.1,1
20111101|2011-10-11 08:00,11,289.5,289.5,289.5,289.5,2
20111101|2011-10-11 08:30,11,289.7,290,289.7,290,3
20111101|2011-10-11 09:30,11,291.4,291.4,291.25,291.25,10
20111101|2011-10-11 10:00,11,291.3,291.3,291.3,291.3,1
20111101|2011-10-12 02:30,12,290.45,290.55,290.1,290.1,22
20111101|2011-10-12 03:00,12,294.8,294.8,294.8,294.8,1
20111101|2011-10-12 03:30,12,294.05,294.05,294.05,294.05,2
20111101|2011-10-12 04:30,12,295.8,295.8,295.8,295.8,4
20111101|2011-10-12 05:30,12,296,296,296,296,2
20111101|2011-10-12 07:00,12,296.45,296.5,296.45,296.5,7
20111101|2011-10-12 07:30,12,296.6,297,296.6,297,4
20111101|2011-10-12 08:00,12,298.85,298.85,298.85,298.85,4
20111101|2011-10-12 08:30,12,298.15,298.15,298.15,298.15,4
20111101|2011-10-12 09:30,12,298.5,298.5,298.5,298.5,1
20111101|2011-10-13 01:00,13,297.4,297.4,297.4,297.4,2
20111101|2011-10-13 01:30,13,297.45,297.45,297.45,297.45,35
20111101|2011-10-13 02:00,13,297.35,298.9,297.35,298.9,26
20111101|2011-10-13 02:30,13,298.6,299.55,298.6,299.55,18
20111101|2011-10-13 03:00,13,299.55,299.55,297.2,297.35,1710
20111101|2011-10-13 03:30,13,297.05,297.15,296.75,297.15,27
20111101|2011-10-13 04:00,13,298.05,298.05,298.05,298.05,1
20111101|2011-10-13 04:30,13,296.95,296.95,296.95,296.95,4
20111101|2011-10-13 05:00,13,296.1,296.4,296.1,296.4,10
20111101|2011-10-13 06:00,13,296.05,296.05,295.7,295.7,12
20111101|2011-10-13 10:00,13,295.35,296,295.35,295.7,19
20111101|2011-10-13 10:30,13,295.75,296.3,295.75,296.3,495
20111101|2011-10-13 13:00,14,297.2,297.2,297.2,297.2,75
20111101|2011-10-13 13:30,14,297.3,297.3,297.3,297.3,1
20111101|2011-10-14 01:30,14,297.7,297.7,297.7,297.7,1
20111101|2011-10-14 02:00,14,297.65,297.65,297.2,297.2,184
20111101|2011-10-14 02:30,14,296.4,296.8,296.4,296.8,20
20111101|2011-10-14 03:00,14,299.1,299.9,299,299.9,99
20111101|2011-10-14 03:30,14,300.35,300.35,300.1,300.1,7
20111101|2011-10-14 04:00,14,299.6,299.6,299.6,299.6,8
20111101|2011-10-14 04:30,14,301,301.8,301,301.4,12
20111101|2011-10-14 05:00,14,301.4,301.4,301.35,301.35,2
20111101|2011-10-14 05:30,14,301.65,301.65,301.4,301.4,24
20111101|2011-10-14 06:00,14,300.85,300.85,300.85,300.85,4
20111101|2011-10-14 07:00,14,301.75,301.75,301.75,301.75,2
20111101|2011-10-14 07:30,14,303.05,303.05,302.7,302.7,74
20111101|2011-10-14 08:00,14,303.85,304,303.8,303.8,7
20111101|2011-10-14 08:30,14,303.4,303.4,302.9,302.9,3
20111101|2011-10-14 09:00,14,302,302,301.25,301.25,6
20111101|2011-10-14 09:30,14,301.9,301.9,301.9,301.9,2
20111101|2011-10-14 10:00,14,301.8,301.8,301.6,301.6,8
20111101|2011-10-14 10:30,14,301.5,301.5,301.5,301.5,2
20111101|2011-10-14 11:00,14,301.3,301.3,301,301.1,13
20111101|2011-10-17 01:00,17,303.15,303.4,303.15,303.4,11
20111101|2011-10-17 02:00,17,303.95,306,303.8,305.45,167
20111101|2011-10-17 02:30,17,306.1,306.1,306.1,306.1,2
20111101|2011-10-17 03:00,17,305.6,306.15,305.35,306.15,23
20111101|2011-10-17 03:30,17,305.65,306,305.65,306,111
20111101|2011-10-17 04:00,17,305.8,305.8,305,305,21
20111101|2011-10-17 04:30,17,304.25,304.25,304,304,32
20111101|2011-10-17 05:00,17,304,304,303.05,303.5,24
20111101|2011-10-17 05:30,17,302.85,302.85,302,302,30
20111101|2011-10-17 06:00,17,302.05,302.05,301.05,301.05,34
20111101|2011-10-17 06:30,17,302,302.75,302,302.35,40
20111101|2011-10-17 07:00,17,302.5,303,302.5,303,34
20111101|2011-10-17 07:30,17,302.5,302.8,301.95,301.95,193
20111101|2011-10-17 08:00,17,301.5,301.5,301.2,301.35,36
20111101|2011-10-17 08:30,17,301,301.05,300.25,301.05,42
20111101|2011-10-17 09:00,17,299.45,299.45,297.5,297.5,492
20111101|2011-10-17 09:30,17,296.7,298.65,296.7,298.6,49
20111101|2011-10-17 10:00,17,298.6,298.6,297.95,298.45,171
20111101|2011-10-17 10:30,17,298.1,298.5,297.9,297.95,5354
20111101|2011-10-17 11:00,17,297.55,297.85,297.3,297.8,244
20111101|2011-10-17 11:30,18,297.25,297.25,297.25,297.25,1
20111101|2011-10-17 12:00,18,297.2,297.65,297.2,297.65,12
20111101|2011-10-17 12:30,18,296.8,296.9,296.8,296.9,10
20111101|2011-10-17 13:00,18,296.85,296.85,296.05,296.05,16
20111101|2011-10-17 13:30,18,295.95,296.75,295.95,296.75,45
20111101|2011-10-17 14:00,18,296.8,296.9,296.8,296.9,9
20111101|2011-10-17 14:30,18,296.9,296.9,295.9,295.9,5
20111101|2011-10-18 01:00,18,295.15,295.7,295.15,295.5,194
20111101|2011-10-18 01:30,18,295.1,295.5,295.1,295.4,814
20111101|2011-10-18 02:00,18,295.95,296.1,293.55,294.95,514
20111101|2011-10-18 02:30,18,294.6,294.75,293.65,294.75,598
20111101|2011-10-18 03:00,18,295.15,297.05,295,296.8,645
20111101|2011-10-18 03:30,18,296.85,296.85,295.45,296.65,115
20111101|2011-10-18 04:00,18,296,296.9,294.9,296.9,510
20111101|2011-10-18 04:30,18,297.05,297.05,295.65,296.5,735
20111101|2011-10-18 05:00,18,296.85,296.85,295.75,295.75,1655
20111101|2011-10-18 05:30,18,296.45,296.65,295.7,296.2,150
20111101|2011-10-18 06:00,18,296.55,296.55,295.6,295.95,191
20111101|2011-10-18 06:30,18,296.3,296.3,294.5,294.5,39
20111101|2011-10-18 07:00,18,294.9,296.25,294.9,296.2,467
20111101|2011-10-18 07:30,18,295.75,296.85,295.75,296.5,4484
20111101|2011-10-18 08:00,18,296.5,298.15,296.5,297.75,122
20111101|2011-10-18 08:30,18,297.95,298.6,295.9,295.9,550
20111101|2011-10-18 09:00,18,295.85,297.7,295.5,297.7,2258
20111101|2011-10-18 09:30,18,297.75,299,297.25,298.35,517
20111101|2011-10-18 10:00,18,297.7,298.45,297.15,297.25,563
20111101|2011-10-18 10:30,18,297.4,298.8,297.4,298.6,268
20111101|2011-10-18 11:00,18,298.75,298.85,298.7,298.85,14
20111101|2011-10-18 11:30,19,298.5,299,298.5,299,14
20111101|2011-10-18 12:00,19,299.1,299.1,298.8,298.85,7
20111101|2011-10-18 12:30,19,299.25,299.3,299.25,299.3,3
20111101|2011-10-18 13:30,19,298.95,299.45,298.95,299.45,5
20111101|2011-10-18 14:00,19,299.9,302.7,299.9,302.05,155
20111101|2011-10-18 14:30,19,301.35,301.85,300.95,300.95,131
20111101|2011-10-19 01:00,19,300.8,300.8,300,300.65,489
20111101|2011-10-19 01:30,19,300.65,300.65,299.85,300.25,91
20111101|2011-10-19 02:00,19,299.95,300.75,299.1,300.75,1076
20111101|2011-10-19 02:30,19,300.75,301,299.65,299.75,873
20111101|2011-10-19 03:00,19,299.8,300.4,298.8,300,1595
20111101|2011-10-19 03:30,19,300,300.4,299.5,300.3,1665
20111101|2011-10-19 04:00,19,300.3,301.75,300.3,301.5,682
20111101|2011-10-19 04:30,19,301.7,302.9,301.7,302.9,1741
20111101|2011-10-19 05:00,19,302.85,303.05,301.85,302.05,237
20111101|2011-10-19 05:30,19,301.85,303.2,301.85,302.6,983
20111101|2011-10-19 06:00,19,302.4,302.85,302.2,302.4,235
20111101|2011-10-19 06:30,19,302.3,302.3,301.15,301.35,302
20111101|2011-10-19 07:00,19,301.25,301.65,300.65,300.9,488
20111101|2011-10-19 07:30,19,301.6,302.1,301.25,301.35,222
20111101|2011-10-19 08:00,19,301.3,301.5,300.5,300.6,386
20111101|2011-10-19 08:30,19,300.6,301.3,300,300.4,354
20111101|2011-10-19 09:00,19,300.6,301.5,299.75,301.5,446
20111101|2011-10-19 09:30,19,301.65,301.65,300.4,300.5,874
20111101|2011-10-19 10:00,19,300.4,300.8,299.95,300.5,1014
20111101|2011-10-19 10:30,19,300.6,301.4,300,300,716
20111101|2011-10-19 11:00,19,300,300,299.95,299.95,48
20111101|2011-10-19 11:30,20,300.35,300.55,300.35,300.55,6
20111101|2011-10-19 13:00,20,299.6,299.6,298.2,298.2,20
20111101|2011-10-19 13:30,20,298.55,298.55,297.65,297.65,7
20111101|2011-10-19 14:00,20,297.6,298,297.2,298,34
20111101|2011-10-19 14:30,20,298.3,298.3,297.55,297.7,11
20111101|2011-10-20 01:00,20,296.95,296.95,296,296.8,492
20111101|2011-10-20 01:30,20,297,297.2,296.6,297.15,17
20111101|2011-10-20 02:00,20,296.75,297.3,295.3,295.55,1073
20111101|2011-10-20 02:30,20,295.4,297.15,295.4,296.65,582
20111101|2011-10-20 03:00,20,296.5,297.85,296.4,297.6,2041
20111101|2011-10-20 03:30,20,297.7,297.85,296.7,296.7,340
20111101|2011-10-20 04:00,20,296.6,299.2,295.9,299.05,1701
20111101|2011-10-20 04:30,20,299.05,299.85,298.3,298.85,1022
20111101|2011-10-20 05:00,20,299.1,299.6,298.55,299.35,417
20111101|2011-10-20 05:30,20,299.45,300.5,299.05,300.45,1514
20111101|2011-10-20 06:00,20,300.4,300.4,299.05,299.5,537
20111101|2011-10-20 06:30,20,299.35,300.35,299.35,300.2,2402
20111101|2011-10-20 07:00,20,300.2,300.95,300.15,300.6,447
20111101|2011-10-20 07:30,20,300.6,300.8,300,300.35,975
20111101|2011-10-20 08:00,20,300.25,300.65,298.8,299.8,1204
20111101|2011-10-20 08:30,20,300,300.1,298.15,298.55,1058
20111101|2011-10-20 09:00,20,298.55,300.15,298.5,299.1,757
20111101|2011-10-20 09:30,20,299.25,299.55,298,298,915
20111101|2011-10-20 10:00,20,297.65,298.3,297.4,297.95,1316
20111101|2011-10-20 10:30,20,297.95,298.6,297.3,297.8,556
20111101|2011-10-20 11:00,20,297.75,298.05,297.1,297.55,124
20111101|2011-10-20 11:30,21,297.65,298.55,297.65,298.5,106
20111101|2011-10-20 12:00,21,298.65,299.65,298.4,299.35,101
20111101|2011-10-20 12:30,21,298.7,299.25,298.65,299.1,67
20111101|2011-10-20 13:00,21,299.05,299.1,298.85,299.1,14
20111101|2011-10-20 13:30,21,299.2,300.5,298.9,300.3,84
20111101|2011-10-20 14:00,21,300.1,300.15,298.95,299.1,52
20111101|2011-10-20 14:30,21,299.25,299.6,299,299.55,86
20111101|2011-10-21 01:00,21,301.2,301.2,300.2,300.2,164
20111101|2011-10-21 01:30,21,300.1,300.45,300,300.05,21
20111101|2011-10-21 02:00,21,299.95,300.05,298.2,299.1,3837
20111101|2011-10-21 02:30,21,299.15,299.35,298.35,299.3,2012
20111101|2011-10-21 03:00,21,299.25,299.6,298.75,299.05,1749
20111101|2011-10-21 03:30,21,299.05,299.55,298.65,299.25,1498
20111101|2011-10-21 04:00,21,299.25,300.55,298.9,300.05,2569
20111101|2011-10-21 04:30,21,300.1,300.25,299.15,299.55,2581
20111101|2011-10-21 05:00,21,299.55,299.8,299.1,299.2,2514
20111101|2011-10-21 05:30,21,299.15,299.85,299,299.8,1097
20111101|2011-10-21 06:00,21,299.8,302.7,299.8,302.6,3518
20111101|2011-10-21 06:30,21,302.65,302.85,301.6,301.85,4160
20111101|2011-10-21 07:00,21,301.85,302.45,301.65,302.2,1558
20111101|2011-10-21 07:30,21,302.2,302.2,301.05,301.55,1565
20111101|2011-10-21 08:00,21,301.55,302.7,301.5,302.05,2543
20111101|2011-10-21 08:30,21,302,304.55,302,304.2,6921
20111101|2011-10-21 09:00,21,304.2,304.6,303.35,304.5,2390
20111101|2011-10-21 09:30,21,304.55,304.65,303.75,304.4,2432
20111101|2011-10-21 10:00,21,304.35,304.9,303.55,304.65,2866
20111101|2011-10-21 10:30,21,304.65,305.05,304.25,304.25,1698
20111101|2011-10-21 11:00,21,304.2,304.45,304.1,304.45,99
20111101|2011-10-21 11:30,22,304.35,304.35,303.85,303.85,105
20111101|2011-10-21 12:00,22,303.85,303.9,303.35,303.65,113
20111101|2011-10-21 12:30,22,303.45,303.7,303.25,303.4,109
20111101|2011-10-21 13:00,22,303.3,304.15,303.3,304,92
20111101|2011-10-21 13:30,22,303.75,304.2,303.4,304.2,56
20111101|2011-10-21 14:00,22,304.3,304.4,304.15,304.25,34
20111101|2011-10-21 14:30,22,304.05,304.8,303.7,304.8,102
20111101|2011-10-24 01:00,24,306.6,307.3,306.25,307,135
20111101|2011-10-24 01:30,24,306.95,307,306.65,306.75,71
20111101|2011-10-24 02:00,24,306.7,306.95,304.4,305.15,3430
20111101|2011-10-24 02:30,24,305.15,305.4,304.2,304.3,1582
20111101|2011-10-24 03:00,24,304.3,305.6,303.6,303.65,1854
20111101|2011-10-24 03:30,24,303.65,304.2,302.55,303.2,2541
20111101|2011-10-24 04:00,24,303.2,303.6,302.8,303.6,1446
20111101|2011-10-24 04:30,24,303.65,304.4,303.45,304.15,1313
20111101|2011-10-24 05:00,24,304.1,304.25,303.95,304.05,591
20111101|2011-10-24 05:30,24,304.1,304.1,302.65,302.65,1937
20111101|2011-10-24 06:00,24,302.6,303.3,302.5,303.1,1246
20111101|2011-10-24 06:30,24,303.1,303.85,303,303.75,1669
20111101|2011-10-24 07:00,24,303.7,304,303.3,303.35,1028
20111101|2011-10-24 07:30,24,303.45,304.6,302.8,304.3,1202
20111101|2011-10-24 08:00,24,304.3,304.4,303.55,303.85,976
20111101|2011-10-24 08:30,24,303.8,305.4,303.8,304.9,1457
20111101|2011-10-24 09:00,24,304.9,307.25,304.55,306.9,2459
20111101|2011-10-24 09:30,24,306.9,307.5,306.35,306.75,2069
20111101|2011-10-24 10:00,24,306.75,307.7,306.75,307.7,2216
20111101|2011-10-24 10:30,24,307.7,307.75,306.7,306.9,1015
20111101|2011-10-24 11:00,24,306.8,307.3,306.7,307.2,133
20111101|2011-10-24 11:30,25,307.25,307.25,306.5,307,72
20111101|2011-10-24 12:00,25,307,307.2,306.9,307.05,30
20111101|2011-10-24 12:30,25,307.15,307.55,307.15,307.2,95
20111101|2011-10-24 13:00,25,307.2,307.35,306.7,307.15,61
20111101|2011-10-24 13:30,25,307.1,307.25,307.1,307.2,19
20111101|2011-10-24 14:00,25,307.25,307.5,306.4,306.55,70
20111101|2011-10-24 14:30,25,306.55,307.25,306.35,307.15,90
20111101|2011-10-25 01:00,25,305.15,306.45,305.05,306.4,243
20111101|2011-10-25 01:30,25,306.4,306.7,306,306.2,267
20111101|2011-10-25 02:00,25,306.25,307.9,306.2,306.9,3204
20111101|2011-10-25 02:30,25,306.75,308.65,306.65,308.05,2435
20111101|2011-10-25 03:00,25,308.05,308.15,306.95,307.1,1632
20111101|2011-10-25 03:30,25,307.1,307.95,306.95,307.5,1440
20111101|2011-10-25 04:00,25,307.45,308.2,307.1,307.7,1589
20111101|2011-10-25 04:30,25,307.65,307.8,307.1,307.35,929
20111101|2011-10-25 05:00,25,307.25,307.7,306.9,307.3,1270
20111101|2011-10-25 05:30,25,307.35,307.85,307.1,307.1,1088
20111101|2011-10-25 06:00,25,307.15,307.6,306.85,307.15,1182
20111101|2011-10-25 06:30,25,307.1,307.35,306.75,307.2,1025
20111101|2011-10-25 07:00,25,307.2,307.4,305.8,305.8,1896
20111101|2011-10-25 07:30,25,305.9,306.3,304.25,304.75,2092
20111101|2011-10-25 08:00,25,304.75,305.6,304.3,305.3,2097
20111101|2011-10-25 08:30,25,305.35,305.4,301.3,304.3,6261
20111101|2011-10-25 09:00,25,303.55,304.4,302.35,304.15,3355
20111101|2011-10-25 09:30,25,304.15,304.9,303.1,303.3,3006
20111101|2011-10-25 10:00,25,303.25,303.9,302.65,303.55,2581
20111101|2011-10-25 10:30,25,303.6,304.7,303.4,304.5,1383
20111101|2011-10-25 11:00,25,304.5,305.7,304.15,305.55,187
20111101|2011-10-25 11:30,26,305.6,305.65,304.75,304.8,97
20111101|2011-10-25 12:00,26,304.9,305.5,304.9,305.05,121
20111101|2011-10-25 12:30,26,304.95,305.15,304.55,304.8,98
20111101|2011-10-25 13:00,26,304.6,304.6,303.8,304.05,165
20111101|2011-10-25 13:30,26,304.05,304.45,303.75,304.35,124
20111101|2011-10-25 14:00,26,304.5,304.75,303.5,303.65,159
20111101|2011-10-25 14:30,26,303.9,304.05,302.1,302.5,215
20111101|2011-10-26 01:00,26,303.5,303.8,302.35,303.4,194
20111101|2011-10-26 01:30,26,303.4,303.75,302.95,303.75,112
20111101|2011-10-26 02:00,26,303.7,304.6,302.7,303.1,2751
20111101|2011-10-26 02:30,26,303.05,303.85,302.65,303.6,2022
20111101|2011-10-26 03:00,26,303.55,303.85,301.9,302.4,1900
20111101|2011-10-26 03:30,26,302.4,303.2,302.25,302.4,1221
20111101|2011-10-26 04:00,26,302.45,303.3,302.35,302.6,977
20111101|2011-10-26 04:30,26,302.5,303.35,302.45,302.7,1516
20111101|2011-10-26 05:00,26,302.65,302.95,302,302.25,1325
20111101|2011-10-26 05:30,26,302.25,303.95,302.15,302.95,2114
20111101|2011-10-26 06:00,26,302.9,303.75,302.75,303.75,1235
20111101|2011-10-26 06:30,26,303.75,304.05,303.25,303.25,1129
20111101|2011-10-26 07:00,26,303.3,304.5,303.3,304.2,967
20111101|2011-10-26 07:30,26,304.55,305.8,303.9,304.75,1763
20111101|2011-10-26 08:00,26,304.8,306.6,304.8,306.05,2445
20111101|2011-10-26 08:30,26,306.15,307,304.65,304.85,3583
20111101|2011-10-26 09:00,26,304.9,305.35,303.35,304.35,2279
20111101|2011-10-26 09:30,26,304.25,304.25,300.6,301.2,3882
20111101|2011-10-26 10:00,26,301.2,302.85,301.1,302.4,2486
20111101|2011-10-26 10:30,26,302.3,303.4,302.15,303.05,867
20111101|2011-10-26 11:00,26,302.95,303.35,302.8,303.05,167
20111101|2011-10-26 11:30,27,303.15,303.4,302.5,302.5,96
20111101|2011-10-26 12:00,27,302.5,302.85,302,302.85,142
20111101|2011-10-26 12:30,27,303.1,304.95,303.05,304.3,230
20111101|2011-10-26 13:00,27,304.65,305.4,304.25,304.7,187
20111101|2011-10-26 13:30,27,304.85,305.7,304.45,304.9,140
20111101|2011-10-26 14:00,27,305.3,305.65,304.7,305.5,66
20111101|2011-10-26 14:30,27,305.45,306.15,304.8,305.55,313
20111101|2011-10-27 01:00,27,310.8,311.3,309.4,310.35,553
20111101|2011-10-27 01:30,27,310.4,312.05,310.4,311.15,404
20111101|2011-10-27 02:00,27,311.15,311.9,308.8,309.8,6194
20111101|2011-10-27 02:30,27,309.75,311.55,309.55,310,2857
20111101|2011-10-27 03:00,27,310.05,311.3,310,310.9,1759
20111101|2011-10-27 03:30,27,310.95,311.2,309.15,309.3,1564
20111101|2011-10-27 04:00,27,309.2,310.65,309.15,310.6,1528
20111101|2011-10-27 04:30,27,310.5,311,309.7,310.75,1533
20111101|2011-10-27 05:00,27,310.8,311.1,310.35,310.35,1040
20111101|2011-10-27 05:30,27,310.35,311.5,310.15,311.4,1255
20111101|2011-10-27 06:00,27,311.4,312.05,310.95,311.85,1854
20111101|2011-10-27 06:30,27,311.9,313.6,311.55,313.3,2579
20111101|2011-10-27 07:00,27,313.25,314.4,313.1,314,1773
20111101|2011-10-27 07:30,27,314.2,314.35,313,313.85,2087
20111101|2011-10-27 08:00,27,313.85,315.15,313.85,314.2,2714
20111101|2011-10-27 08:30,27,314.15,314.9,313.45,313.7,2934
20111101|2011-10-27 09:00,27,313.65,313.95,312.6,313.3,2114
20111101|2011-10-27 09:30,27,313.35,313.8,312.35,313.45,2067
20111101|2011-10-27 10:00,27,313.5,314.05,312.85,314,2141
20111101|2011-10-27 10:30,27,314,315.5,313.8,315.35,1607
20111101|2011-10-27 11:00,27,315.45,315.9,315.4,315.45,245
20111101|2011-10-27 11:30,28,315.45,315.9,315.45,315.7,88
20111101|2011-10-27 12:00,28,315.9,316.55,315.75,316.3,160
20111101|2011-10-27 12:30,28,316.25,317.4,316.25,317.4,146
20111101|2011-10-27 13:00,28,317.35,317.8,316.85,317.5,103
20111101|2011-10-27 13:30,28,317.45,317.85,317.15,317.3,152
20111101|2011-10-27 14:00,28,317.5,318.35,317.5,317.8,97
20111101|2011-10-27 14:30,28,317.8,317.8,316.25,317.05,202
20111101|2011-10-28 01:00,28,316.2,316.75,315.75,315.8,164
20111101|2011-10-28 01:30,28,316,316.3,315.6,315.7,185
20111101|2011-10-28 02:00,28,315.7,317.2,315.2,315.5,4417
20111101|2011-10-28 02:30,28,315.55,316.2,315.4,315.7,1733
20111101|2011-10-28 03:00,28,315.7,316.8,315.3,315.3,2198
20111101|2011-10-28 03:30,28,315.4,315.7,314.7,315.05,1878
20111101|2011-10-28 04:00,28,315.05,315.25,312.9,313,1920
20111101|2011-10-28 04:30,28,312.95,314.45,312.65,314.25,1649
20111101|2011-10-28 05:00,28,314.25,314.25,312.15,312.25,1739
20111101|2011-10-28 05:30,28,312.25,312.45,311.1,312.05,1898
20111101|2011-10-28 06:00,28,312.1,312.5,310.5,310.7,1758
20111101|2011-10-28 06:30,28,310.65,311.25,310.15,310.85,1898
20111101|2011-10-28 07:00,28,310.85,311.7,310.6,311.5,1172
20111101|2011-10-28 07:30,28,311.45,311.45,310.4,311.05,912
20111101|2011-10-28 08:00,28,311.1,311.1,310.05,310.7,1086
20111101|2011-10-28 08:30,28,310.75,312.45,310.65,312.15,3201
20111101|2011-10-28 09:00,28,312.2,312.2,310.65,311.05,1902
20111101|2011-10-28 09:30,28,311.05,311.95,310.8,311.9,1493
20111101|2011-10-28 10:00,28,311.9,312.55,311.5,311.8,2500
20111101|2011-10-28 10:30,28,311.8,312.4,311.15,311.25,974
20111101|2011-10-28 11:00,28,311.25,311.8,311.1,311.2,154
20111101|2011-10-28 11:30,29,311.2,311.6,311.2,311.6,62
20111101|2011-10-28 12:00,29,311.7,312,311.3,311.7,94
20111101|2011-10-28 12:30,29,311.65,311.7,311.2,311.6,99
20111101|2011-10-28 13:00,29,311.65,311.7,311.2,311.4,59
20111101|2011-10-28 13:30,29,311.4,311.7,311.2,311.3,55
20111101|2011-10-28 14:00,29,311.6,311.8,311.15,311.4,60
20111101|2011-10-28 14:30,29,311.45,312.05,311.2,312.05,128
20111101|2011-10-31 02:00,31,309.65,309.75,308.75,309,209
20111101|2011-10-31 02:30,31,309,310.3,308.8,309.15,153
20111101|2011-10-31 03:00,31,309.1,310.15,308.5,309.95,2898
20111101|2011-10-31 03:30,31,309.95,310.75,309.25,310.4,1669
20111101|2011-10-31 04:00,31,310.4,310.55,309.15,309.35,2146
20111101|2011-10-31 04:30,31,309.4,309.65,308.7,309.5,2128
20111101|2011-10-31 05:00,31,309.45,310,308.85,309.85,1421
20111101|2011-10-31 05:30,31,309.9,311,309.9,310.35,1293
20111101|2011-10-31 06:00,31,310.35,310.75,309.5,309.9,792
20111101|2011-10-31 06:30,31,309.85,310.45,309.3,310.45,1094
20111101|2011-10-31 07:00,31,310.45,310.8,310.25,310.5,1094
20111101|2011-10-31 07:30,31,310.5,310.5,309.9,310.3,879
20111101|2011-10-31 08:00,31,310.3,310.9,310.3,310.45,1083
20111101|2011-10-31 08:30,31,310.5,310.6,309.35,309.65,1779
20111101|2011-10-31 09:00,31,309.65,310.3,309.25,309.7,1883
20111101|2011-10-31 09:30,31,309.7,310.35,309.6,309.75,1839
20111101|2011-10-31 10:00,31,309.75,310.15,308.45,308.8,2476
20111101|2011-10-31 10:30,31,308.65,309.6,308.5,309.05,1729
20111101|2011-10-31 11:00,31,309,309.15,307.15,307.25,3032
20111101|2011-10-31 11:30,31,307.15,307.6,306,306.95,2444
20111101|2011-10-31 12:00,1,307,307.5,306.85,306.85,409
20111101|2011-10-31 12:30,1,306.9,307.85,306.9,307.55,106
20111101|2011-10-31 13:00,1,307.6,307.7,307.3,307.3,82
20111101|2011-10-31 13:30,1,307.5,307.5,307.05,307.4,117
20111101|2011-10-31 14:00,1,307.35,307.35,306.1,306.15,193
20111101|2011-10-31 14:30,1,306.1,306.55,305.25,305.3,324
20111101|2011-11-01 02:00,1,302.5,302.6,299.6,300.7,748
20111101|2011-11-01 02:30,1,300.85,301.4,300,300,758
20111101|2011-11-01 03:00,1,300.1,300.45,296.05,296.85,8089
20111101|2011-11-01 03:30,1,296.9,298.9,296.75,297.55,3483
20111101|2011-11-01 04:00,1,297.55,298.5,296.9,297.05,2057
20111101|2011-11-01 04:30,1,297.05,297.65,295.7,295.75,2700
20111101|2011-11-01 05:00,1,295.7,296.55,295.1,295.4,3094
20111101|2011-11-01 05:30,1,295.35,295.8,294.65,295.25,3011
20111101|2011-11-01 06:00,1,295.25,296.5,295.25,295.8,1537
20111101|2011-11-01 06:30,1,295.75,295.85,293.95,294.9,3162
20111101|2011-11-01 07:00,1,294.95,295.1,293.5,294.45,2332
20111101|2011-11-01 07:30,1,294.35,294.65,291.55,292.7,3769
20111101|2011-11-01 08:00,1,292.85,293.85,291.85,293.8,2419
20111101|2011-11-01 08:30,1,293.85,295.45,293.05,295.05,3507
20111101|2011-11-01 09:00,1,295.1,296.25,293.4,296.05,3233
20111101|2011-11-01 09:30,1,296.1,296.9,294.6,294.85,3090
20111101|2011-11-01 10:00,1,294.8,296,294.4,295.3,1924
20111101|2011-11-01 10:30,1,295.3,295.6,293.95,294.75,2349
20111101|2011-11-01 11:00,1,294.75,295.55,293.9,294.95,4053
20111101|2011-11-01 11:30,1,294.85,296.4,294.4,295.35,1742
20111101|2011-11-01 12:00,1,295.2,296.85,295,296.55,423
20111101|2011-11-01 12:30,2,296.65,298,296.25,296.85,585
20111101|2011-11-01 13:00,2,296.65,298.2,296.55,297.95,224
20111101|2011-11-01 13:30,2,297.8,298.15,296.7,296.85,146
20111101|2011-11-01 14:00,2,296.85,297.2,296.15,296.75,217
20111101|2011-11-01 14:30,2,296.8,297.7,295.4,295.9,253
20111101|2011-11-01 15:00,2,295.9,295.9,295.9,295.9,1
20111101|2011-11-02 02:00,2,299.6,299.95,298.2,298.3,385
20111101|2011-11-02 02:30,2,298.3,298.95,297.65,298.35,276
20111101|2011-11-02 03:00,2,298.35,298.45,295.7,295.85,4813
20111101|2011-11-02 03:30,2,295.8,297.65,295.65,296.4,2664
20111101|2011-11-02 04:00,2,296.45,297.1,295,295.65,2376
20111101|2011-11-02 04:30,2,295.6,295.8,292.5,293.15,3846
20111101|2011-11-02 05:00,2,293.2,294.5,292.9,294,2317
20111101|2011-11-02 05:30,2,294.05,294.85,293.55,294,1748
20111101|2011-11-02 06:00,2,293.9,295.45,293.25,295.1,1841
20111101|2011-11-02 06:30,2,295.05,295.25,294.2,294.35,1569
20111101|2011-11-02 07:00,2,294.45,296.05,294.35,295.2,1587
20111101|2011-11-02 07:30,2,295.2,295.3,294.6,295.2,1172
20111101|2011-11-02 08:00,2,295.25,296.15,295.25,295.8,1353
20111101|2011-11-02 08:30,2,295.85,296.3,295,295.45,2214
20111101|2011-11-02 09:00,2,295.45,296,294.5,295.85,1839
20111101|2011-11-02 09:30,2,295.85,298.3,295.5,297.6,2900
20111101|2011-11-02 10:00,2,297.65,298.55,297.2,297.3,2692
20111101|2011-11-02 10:30,2,297.4,297.8,297,297.35,1565
20111101|2011-11-02 11:00,2,297.4,298.6,296.8,298.05,2860
20111101|2011-11-02 11:30,2,298.1,299.05,296.8,296.85,1705
20111101|2011-11-02 12:00,2,296.9,297,295.75,296.1,357
20111101|2011-11-02 12:30,3,296.2,297,295.95,296,116
20111101|2011-11-02 13:00,3,295.9,296.65,295.5,296.45,156
20111101|2011-11-02 13:30,3,296.2,297.4,296.05,297.15,146
20111101|2011-11-02 14:00,3,297.35,298.3,296.95,298,104
20111101|2011-11-02 14:30,3,298.25,298.25,297.2,297.45,192
20111101|2011-11-02 15:00,3,297.5,297.5,297.5,297.5,1
20111101|2011-11-03 02:00,3,292.45,292.75,291.6,292.3,424
20111101|2011-11-03 02:30,3,292.25,293.7,292.25,292.9,285
20111101|2011-11-03 03:00,3,292.9,295.15,292.1,294.25,4534
20111101|2011-11-03 03:30,3,294.15,296.15,293.85,296,2846
20111101|2011-11-03 04:00,3,296,298,295.8,296.5,3794
20111101|2011-11-03 04:30,3,296.45,298.8,295.8,297.75,3317
20111101|2011-11-03 05:00,3,297.7,301.1,297.7,299.5,5514
20111101|2011-11-03 05:30,3,299.55,300.15,298.6,299.5,2571
20111101|2011-11-03 06:00,3,299.5,300.2,298.05,300.05,3443
20111101|2011-11-03 06:30,3,300.1,300.85,299.05,299.7,2178
20111101|2011-11-03 07:00,3,299.75,301.95,299.65,301.7,2011
20111101|2011-11-03 07:30,3,301.8,305.05,301,304.35,5212
20111101|2011-11-03 08:00,3,304.3,304.5,303.35,303.95,3522
20111101|2011-11-03 08:30,3,303.95,304.45,301.55,302.65,3585
20111101|2011-11-03 09:00,3,302.45,302.9,301.05,302,3353
20111101|2011-11-03 09:30,3,302,304.1,301.95,302.75,2855
20111101|2011-11-03 10:00,3,302.75,304.2,302.4,303.95,1599
20111101|2011-11-03 10:30,3,303.95,304.4,303.3,303.4,1829
20111101|2011-11-03 11:00,3,303.5,304.85,303.45,304.7,1905
20111101|2011-11-03 11:30,3,304.65,305.1,303.45,304.85,1670
20111101|2011-11-03 12:00,3,304.85,305.6,304.5,305.1,297
20111101|2011-11-03 12:30,4,304.9,305.9,304.85,305.1,135
20111101|2011-11-03 13:00,4,305.15,305.75,304.9,305.15,189
20111101|2011-11-03 13:30,4,305.15,305.45,304.9,305.25,77
20111101|2011-11-03 14:00,4,305.2,305.85,305.2,305.8,47
20111101|2011-11-03 14:30,4,305.9,306.3,305.5,305.55,191
20111101|2011-11-04 02:00,4,305.7,306.3,305.7,305.85,146
20111101|2011-11-04 02:30,4,305.9,305.9,305,305.6,142
20111101|2011-11-04 03:00,4,305.5,306.1,304.3,304.8,3780
20111101|2011-11-04 03:30,4,304.8,305.55,303.9,304.55,3133
20111101|2011-11-04 04:00,4,304.6,305.65,304.1,305.45,2453
20111101|2011-11-04 04:30,4,305.45,306.3,305.15,305.8,2168
20111101|2011-11-04 05:00,4,305.8,306.4,305.3,306.05,1512
20111101|2011-11-04 05:30,4,306.05,306.5,305.55,306.05,1246
20111101|2011-11-04 06:00,4,305.95,306.1,304.7,305.3,1795
20111101|2011-11-04 06:30,4,305.25,305.3,304,304.1,1675
20111101|2011-11-04 07:00,4,304,305.4,303.25,304.9,2521
20111101|2011-11-04 07:30,4,304.75,306.2,303.35,303.6,5810
20111101|2011-11-04 08:00,4,303.5,303.55,301.7,302.3,3589
20111101|2011-11-04 08:30,4,302.35,303.45,301.55,301.85,2664
20111101|2011-11-04 09:00,4,301.75,302.4,300.15,300.95,3714
20111101|2011-11-04 09:30,4,300.95,301.8,299.8,301.65,3183
20111101|2011-11-04 10:00,4,301.65,302.2,299.8,300.8,2354
20111101|2011-11-04 10:30,4,300.75,301.3,300.3,301.2,1382
20111101|2011-11-04 11:00,4,301.3,302.35,300.8,302.25,2623
20111101|2011-11-04 11:30,4,302.3,302.5,301.1,301.6,1504
20111101|2011-11-04 12:00,4,301.65,302.55,301.45,302.4,209
20111101|2011-11-04 12:30,5,302.45,303.2,302,302.65,94
20111101|2011-11-04 13:00,5,302.55,303.3,302.45,303.2,60
20111101|2011-11-04 13:30,5,303.3,303.3,302.4,302.65,32
20111101|2011-11-04 14:00,5,302.55,302.55,301.75,301.9,42
20111101|2011-11-04 14:30,5,302.1,302.6,301.85,302.35,90
20111101|2011-11-07 01:00,7,302.35,302.35,300.2,300.3,130
20111101|2011-11-07 01:30,7,300.3,300.75,299.2,299.95,441
20111101|2011-11-07 02:00,7,300,300.45,296.6,297.1,4891
20111101|2011-11-07 02:30,7,297.1,298.05,296.1,296.75,2542
20111101|2011-11-07 03:00,7,296.8,297.95,296.5,297.9,1583
20111101|2011-11-07 03:30,7,297.9,298,296.75,296.95,1226
20111101|2011-11-07 04:00,7,296.8,296.95,295.9,296.8,1279
20111101|2011-11-07 04:30,7,296.75,298.4,296.65,298.25,1154
20111101|2011-11-07 05:00,7,298.25,300.45,297.7,298.9,3601
20111101|2011-11-07 05:30,7,298.85,300.35,297.85,298.1,1798
20111101|2011-11-07 06:00,7,298.1,299.85,298.1,299.5,1570
20111101|2011-11-07 06:30,7,299.5,300.35,299.3,299.95,886
20111101|2011-11-07 07:00,7,299.95,300.15,298.4,298.45,901
20111101|2011-11-07 07:30,7,298.5,299.5,298.45,299.5,832
20111101|2011-11-07 08:00,7,299.5,300.85,299.05,300.2,1529
20111101|2011-11-07 08:30,7,300.2,302.1,300.05,301.3,2705
20111101|2011-11-07 09:00,7,301.35,301.55,299.75,300,1807
20111101|2011-11-07 09:30,7,300,300.15,298.85,299.4,2485
20111101|2011-11-07 10:00,7,299.25,299.9,298.95,299.45,2437
20111101|2011-11-07 10:30,7,299.45,299.9,298.85,298.95,1148
20111101|2011-11-07 11:00,7,298.9,299.4,298.25,298.5,214
20111101|2011-11-07 11:30,8,298.45,298.85,298.15,298.75,60
20111101|2011-11-07 12:00,8,298.8,299.25,298.65,299.1,41
20111101|2011-11-07 12:30,8,299.3,300.2,299,300,92
20111101|2011-11-07 13:00,8,300.15,300.75,299.8,300.45,127
20111101|2011-11-07 13:30,8,300.4,301.1,300.25,301.1,112
20111101|2011-11-07 14:00,8,300.9,301.45,300.85,300.85,71
20111101|2011-11-07 14:30,8,301.05,301.85,301.05,301.8,115
20111101|2011-11-08 00:00,8,301.9,301.9,301.9,301.9,2
20111101|2011-11-08 01:00,8,300.5,301.4,300.5,300.65,145
20111101|2011-11-08 01:30,8,300.7,300.9,299.95,300.15,173
20111101|2011-11-08 02:00,8,300.2,302.55,299.6,301.95,3512
20111101|2011-11-08 02:30,8,302.05,303.55,301.85,303.4,2818
20111101|2011-11-08 03:00,8,303.4,305.1,303.35,304.45,3258
20111101|2011-11-08 03:30,8,304.5,304.6,303.55,303.55,1680
20111101|2011-11-08 04:00,8,303.5,304.85,303.4,304.35,1546
20111101|2011-11-08 04:30,8,304.35,304.6,303.75,304.3,986
20111101|2011-11-08 05:00,8,304.25,304.25,303.65,303.95,655
20111101|2011-11-08 05:30,8,303.95,304.85,303.9,304.4,846
20111101|2011-11-08 06:00,8,304.35,305.15,304.1,305.1,890
20111101|2011-11-08 06:30,8,305.1,306.4,304.85,306.2,2091
20111101|2011-11-08 07:00,8,306.3,306.85,306.05,306.15,1248
20111101|2011-11-08 07:30,8,306.2,306.3,305.55,306.2,1141
20111101|2011-11-08 08:00,8,306.15,306.9,306.05,306.5,987
20111101|2011-11-08 08:30,8,306.6,307.85,305.65,307.7,2211
20111101|2011-11-08 09:00,8,307.7,307.9,304.4,304.5,3762
20111101|2011-11-08 09:30,8,304.5,305.5,304.2,304.8,2654
20111101|2011-11-08 10:00,8,304.8,305.25,303.2,304,2966
20111101|2011-11-08 10:30,8,304,304.2,303.05,303.15,961
20111101|2011-11-08 11:00,8,303,304.2,302.8,303.95,338
20111101|2011-11-08 11:30,9,304,304.2,303.55,303.8,50
20111101|2011-11-08 12:00,9,303.75,304.35,303.2,304.3,87
20111101|2011-11-08 12:30,9,304.2,306.6,304.1,306.2,345
20111101|2011-11-08 13:00,9,306.35,306.95,305.6,306.95,135
20111101|2011-11-08 13:30,9,307.05,307.15,306.4,307.15,144
20111101|2011-11-08 14:00,9,306.8,307.45,306.55,307.35,169
20111101|2011-11-08 14:30,9,307.3,308.05,307.1,307.1,201
20111101|2011-11-09 00:00,9,307.1,307.1,307.1,307.1,1
20111101|2011-11-09 01:00,9,307.25,307.6,305.35,305.6,259
20111101|2011-11-09 01:30,9,305.75,306.15,305.3,305.95,130
20111101|2011-11-09 02:00,9,305.9,306.8,304.7,305,3692
20111101|2011-11-09 02:30,9,305.05,305.2,303.8,304.25,2470
20111101|2011-11-09 03:00,9,304.2,304.25,298.95,299.85,6946
20111101|2011-11-09 03:30,9,299.85,299.9,298.35,298.85,4198
20111101|2011-11-09 04:00,9,298.85,299.7,296.95,297.6,5378
20111101|2011-11-09 04:30,9,297.7,298.25,296.6,297.9,2750
20111101|2011-11-09 05:00,9,297.8,297.8,295.45,296,2837
20111101|2011-11-09 05:30,9,296,296.4,294.45,295.8,4117
20111101|2011-11-09 06:00,9,295.8,296.7,295.05,295.6,2520
20111101|2011-11-09 06:30,9,295.55,296.6,295.1,296.3,1696
20111101|2011-11-09 07:00,9,296.35,296.55,295.2,295.45,2489
20111101|2011-11-09 07:30,9,295.4,295.75,294.5,295.6,3079
20111101|2011-11-09 08:00,9,295.6,295.85,295.1,295.6,2259
20111101|2011-11-09 08:30,9,295.55,296.35,293.35,294.05,4228
20111101|2011-11-09 09:00,9,294,295.35,293.9,294.25,2533
20111101|2011-11-09 09:30,9,294.25,295.45,293.5,294.85,2800
20111101|2011-11-09 10:00,9,294.8,295.35,294.35,294.5,2674
20111101|2011-11-09 10:30,9,294.45,295.6,293.75,295.2,1811
20111101|2011-11-09 11:00,9,295.3,295.4,294.25,294.45,192
20111101|2011-11-09 11:30,10,294.45,294.75,294.1,294.7,92
20111101|2011-11-09 12:00,10,294.7,294.9,293.7,293.8,90
20111101|2011-11-09 12:30,10,293.7,293.9,291.95,292.45,220
20111101|2011-11-09 13:00,10,292.35,292.35,290.45,291.15,328
20111101|2011-11-09 13:30,10,291.2,291.8,290.8,291.3,123
20111101|2011-11-09 14:00,10,291.35,292.2,291.3,291.7,94
20111101|2011-11-09 14:30,10,291.5,291.75,290.8,291.25,147
20111101|2011-11-10 00:00,10,291.2,291.2,291.2,291.2,2
20111101|2011-11-10 01:00,10,289.25,290.4,288.6,290.4,326
20111101|2011-11-10 01:30,10,290.3,290.75,289,289,388
20111101|2011-11-10 02:00,10,288.95,292,288.85,291.75,5911
20111101|2011-11-10 02:30,10,291.7,293.35,290.55,292.6,3391
20111101|2011-11-10 03:00,10,292.7,294.65,291.8,294.4,4099
20111101|2011-11-10 03:30,10,294.45,297.1,293.6,296.05,4907
20111101|2011-11-10 04:00,10,296.1,297.5,294.8,294.8,3964
20111101|2011-11-10 04:30,10,294.85,295.35,293.25,294.95,2921
20111101|2011-11-10 05:00,10,294.95,295,293.25,294.05,1597
20111101|2011-11-10 05:30,10,294,296.6,293.95,296.6,1974
20111101|2011-11-10 06:00,10,296.55,296.65,295.6,296.1,1980
20111101|2011-11-10 06:30,10,296.15,297.4,296.15,296.7,1818
20111101|2011-11-10 07:00,10,296.65,297.2,295.8,297.05,1315
20111101|2011-11-10 07:30,10,297.2,297.85,296.5,296.9,1560
20111101|2011-11-10 08:00,10,296.9,296.95,296.15,296.7,1522
20111101|2011-11-10 08:30,10,296.75,296.75,293.9,294,3252
20111101|2011-11-10 09:00,10,294,295.25,292.85,293.2,3125
20111101|2011-11-10 09:30,10,293.15,293.6,292.2,293.15,3218
20111101|2011-11-10 10:00,10,293.1,294.35,292.9,294.1,2572
20111101|2011-11-10 10:30,10,294.15,295.35,293.5,294.85,1337
20111101|2011-11-10 11:00,10,294.8,295.05,294.35,294.4,139
20111101|2011-11-10 11:30,11,294.4,294.95,293.55,294.95,272
20111101|2011-11-10 12:00,11,294.85,296.05,294.7,295.3,169
20111101|2011-11-10 12:30,11,295.35,295.6,294.9,295.15,28
20111101|2011-11-10 13:00,11,295.35,295.35,294.15,294.45,65
20111101|2011-11-10 13:30,11,294.15,294.8,294,294.05,65
20111101|2011-11-10 14:00,11,294.15,295.35,294.15,295.2,108
20111101|2011-11-10 14:30,11,295.35,295.35,294.4,294.75,82
20111101|2011-11-11 01:00,11,296.3,296.3,295.1,295.35,237
20111101|2011-11-11 01:30,11,295.35,295.6,294.65,295.1,293
20111101|2011-11-11 02:00,11,295.15,296.55,294.05,296,5246
20111101|2011-11-11 02:30,11,296.05,297.3,295.45,297,2523
20111101|2011-11-11 03:00,11,297,297.1,295.05,296.2,2145
20111101|2011-11-11 03:30,11,296.25,296.35,294.65,295.7,1607
20111101|2011-11-11 04:00,11,295.65,296.35,295.55,295.75,1163
20111101|2011-11-11 04:30,11,295.9,295.95,295.05,295.65,746
20111101|2011-11-11 05:00,11,295.75,296.45,295.6,296.25,748
20111101|2011-11-11 05:30,11,296.25,296.25,295.55,295.65,617
20111101|2011-11-11 06:00,11,295.65,297.15,295.35,296.85,1562
20111101|2011-11-11 06:30,11,296.85,297.4,296.5,297.3,598
20111101|2011-11-11 07:00,11,297.25,298.4,297.15,298.15,1754
20111101|2011-11-11 07:30,11,298.2,298.4,297.45,298.4,940
20111101|2011-11-11 08:00,11,298.35,300,298.25,299.7,2436
20111101|2011-11-11 08:30,11,299.85,300.8,299.4,300.55,2749
20111101|2011-11-11 09:00,11,300.6,301.5,300.05,300.9,2066
20111101|2011-11-11 09:30,11,300.9,301.75,300.8,301.5,1695
20111101|2011-11-11 10:00,11,301.5,301.55,300.35,300.5,2524
20111101|2011-11-11 10:30,11,300.55,301.1,300.1,300.2,941
20111101|2011-11-11 11:00,11,300.25,300.4,300,300.05,126
20111101|2011-11-11 11:30,12,300.15,300.5,299.85,300.25,113
20111101|2011-11-11 12:00,12,300.5,300.95,300.5,300.55,40
20111101|2011-11-11 12:30,12,300.6,300.8,300.25,300.25,40
20111101|2011-11-11 13:00,12,300.45,300.8,300.45,300.8,43
20111101|2011-11-11 13:30,12,300.75,300.9,300.05,300.2,57
20111101|2011-11-11 14:00,12,300.05,300.3,299.95,300.2,62
20111101|2011-11-11 14:30,12,300.15,300.5,299.85,300.5,43
20111101|2011-11-14 01:00,14,302.1,302.9,301.45,302.75,192
20111101|2011-11-14 01:30,14,302.45,302.8,301.75,302,309
20111101|2011-11-14 02:00,14,301.95,302.7,301.2,301.4,4125
20111101|2011-11-14 02:30,14,301.35,302.2,300.25,302.05,2467
20111101|2011-11-14 03:00,14,301.95,302.05,299.75,300,3161
20111101|2011-11-14 03:30,14,300.05,300.4,299.3,299.65,2455
20111101|2011-11-14 04:00,14,299.65,300.6,299,300.5,2239
20111101|2011-11-14 04:30,14,300.5,300.6,298.9,299.1,1835
20111101|2011-11-14 05:00,14,299.05,299.2,296.9,297.75,3027
20111101|2011-11-14 05:30,14,297.7,298.35,297.35,297.4,1428
20111101|2011-11-14 06:00,14,297.35,297.4,295.9,296.5,2269
20111101|2011-11-14 06:30,14,296.5,297.25,296.1,297.2,1534
20111101|2011-11-14 07:00,14,297.25,297.9,297,297.75,1394
20111101|2011-11-14 07:30,14,297.75,299,297.05,298.05,1804
20111101|2011-11-14 08:00,14,298,298.15,297.05,297.65,1596
20111101|2011-11-14 08:30,14,297.7,298.95,296.15,297.15,3379
20111101|2011-11-14 09:00,14,297.1,297.8,296.5,297.2,1576
20111101|2011-11-14 09:30,14,297.25,297.7,296.2,297.3,1868
20111101|2011-11-14 10:00,14,297.35,298.15,297,297.15,2474
20111101|2011-11-14 10:30,14,297.1,297.2,295.45,295.95,1910
20111101|2011-11-14 11:00,14,295.9,296.15,294.85,294.95,274
20111101|2011-11-14 11:30,15,295,295.4,294.65,295.4,105
20111101|2011-11-14 12:00,15,295.4,295.7,295.05,295.7,50
20111101|2011-11-14 12:30,15,295.65,295.95,295.5,295.5,48
20111101|2011-11-14 13:00,15,295.5,295.85,295.2,295.3,39
20111101|2011-11-14 13:30,15,295.35,295.35,294.65,294.65,66
20111101|2011-11-14 14:00,15,294.6,295.65,294.6,295.6,59
20111101|2011-11-14 14:30,15,295.6,295.8,295.15,295.4,78
20111101|2011-11-15 00:30,15,295.4,295.4,295.4,295.4,1
20111101|2011-11-15 01:00,15,294.8,295.75,294.4,295.3,219
20111101|2011-11-15 01:30,15,295.4,295.7,294.05,294.85,438
20111101|2011-11-15 02:00,15,294.9,296.8,294.5,295.9,4564
20111101|2011-11-15 02:30,15,295.85,295.9,293.55,293.75,3434
20111101|2011-11-15 03:00,15,293.75,293.75,292.1,293.45,3467
20111101|2011-11-15 03:30,15,293.45,293.75,292.3,293.1,1597
20111101|2011-11-15 04:00,15,293.05,293.9,292.8,293,1557
20111101|2011-11-15 04:30,15,293,293.05,291.2,291.35,2297
20111101|2011-11-15 05:00,15,291.3,291.65,290.35,290.9,2243
20111101|2011-11-15 05:30,15,290.8,291.15,289.8,290.85,1895
20111101|2011-11-15 06:00,15,290.85,292.25,290.75,292.05,1704
20111101|2011-11-15 06:30,15,292.1,292.45,291.45,291.6,865
20111101|2011-11-15 07:00,15,291.65,293,291.65,292.75,1575
20111101|2011-11-15 07:30,15,292.9,293.9,292.35,292.85,3569
20111101|2011-11-15 08:00,15,292.85,293.9,292.8,293.85,1761
20111101|2011-11-15 08:30,15,293.85,296,293.5,294.9,4372
20111101|2011-11-15 09:00,15,294.9,295,293.15,293.95,2213
20111101|2011-11-15 09:30,15,293.95,294.6,293.45,293.45,1990
20111101|2011-11-15 10:00,15,293.45,294.75,293,293.55,3524
20111101|2011-11-15 10:30,15,293.55,293.65,292.4,293.35,1622
20111101|2011-11-15 11:00,15,293.4,294.45,293.35,294.25,277
20111101|2011-11-15 11:30,16,294.45,295.25,294.4,295.05,348
20111101|2011-11-15 12:00,16,295.05,295.4,294.8,295.05,87
20111101|2011-11-15 12:30,16,295.2,295.8,295.15,295.5,79
20111101|2011-11-15 13:00,16,295.55,295.75,294.8,294.85,77
20111101|2011-11-15 13:30,16,295,295.3,294.95,295,24
20111101|2011-11-15 14:00,16,295.25,295.55,295.15,295.45,32
20111101|2011-11-15 14:30,16,295.55,295.55,294.3,294.35,74
20111101|2011-11-16 01:00,16,290.2,291.4,289.8,291.1,1521
20111101|2011-11-16 01:30,16,291.1,292,290.75,291.4,683
20111101|2011-11-16 02:00,16,291.4,294.35,290.85,293.4,5121
20111101|2011-11-16 02:30,16,293.4,296.25,293.25,295.35,3851
20111101|2011-11-16 03:00,16,295.3,295.65,294.25,294.55,3443
20111101|2011-11-16 03:30,16,294.55,296.05,294.4,296.05,2039
20111101|2011-11-16 04:00,16,296.05,296.9,295.6,295.75,2506
20111101|2011-11-16 04:30,16,295.7,295.75,292.35,293.25,5522
20111101|2011-11-16 05:00,16,293.25,293.3,291.15,292.6,3967
20111101|2011-11-16 05:30,16,292.5,293.15,291.15,292.15,2226
20111101|2011-11-16 06:00,16,292.05,294.25,291.7,293.6,2390
20111101|2011-11-16 06:30,16,293.6,293.75,292.6,293,2219
20111101|2011-11-16 07:00,16,293.05,293.4,292.3,293.2,3035
20111101|2011-11-16 07:30,16,292.6,293.1,291.6,292.25,1794
20111101|2011-11-16 08:00,16,292.3,293,292.05,292.65,1333
20111101|2011-11-16 08:30,16,292.65,293.9,292.25,293.25,3684
20111101|2011-11-16 09:00,16,293.35,293.8,292.7,293.25,1927
20111101|2011-11-16 09:30,16,293.2,294.75,292.9,294.5,2065
20111101|2011-11-16 10:00,16,294.6,295.4,294.35,294.55,3434
20111101|2011-11-16 10:30,16,294.65,294.8,293.6,293.8,3881
20111101|2011-11-16 11:00,16,293.8,294,293.65,293.7,146
20111101|2011-11-16 11:30,17,293.75,294.45,293.7,293.85,56
20111101|2011-11-16 12:00,17,294,294.85,293.85,294.85,110
20111101|2011-11-16 12:30,17,294.8,295.45,294.7,295,89
20111101|2011-11-16 13:00,17,295,295.15,294.55,294.85,56
20111101|2011-11-16 13:30,17,294.8,295.25,294.2,294.6,66
20111101|2011-11-16 14:00,17,294.25,294.7,292.9,292.9,143
20111101|2011-11-16 14:30,17,292.85,292.85,291.5,291.5,249
20111101|2011-11-17 00:30,17,291.5,291.5,291.5,291.5,1
20111101|2011-11-17 01:00,17,292.5,293.85,292.3,293.5,774
20111101|2011-11-17 01:30,17,293.4,293.45,292.45,293.3,354
20111101|2011-11-17 02:00,17,293.25,294.4,292.1,292.5,3377
20111101|2011-11-17 02:30,17,292.5,292.55,291.2,292.25,3217
20111101|2011-11-17 03:00,17,292.3,293.15,291.7,292.2,6311
20111101|2011-11-17 03:30,17,292.25,292.8,290.35,291.2,4797
20111101|2011-11-17 04:00,17,291.15,291.8,290.1,291.55,3520
20111101|2011-11-17 04:30,17,291.55,291.85,290.55,291.4,2311
20111101|2011-11-17 05:00,17,291.3,291.65,290.85,291.05,1126
20111101|2011-11-17 05:30,17,291.1,291.25,290.1,290.3,6037
20111101|2011-11-17 06:00,17,290.25,290.25,288.75,289.85,3905
20111101|2011-11-17 06:30,17,289.8,291.15,289.35,291,2885
20111101|2011-11-17 07:00,17,291,291.1,290.1,290.5,3132
20111101|2011-11-17 07:30,17,290.6,292,290.4,291.45,2559
20111101|2011-11-17 08:00,17,291.5,292.9,291.35,292.2,3307
20111101|2011-11-17 08:30,17,292.2,292.2,290.25,291,3069
20111101|2011-11-17 09:00,17,290.85,291.75,290.4,291.6,2612
20111101|2011-11-17 09:30,17,291.6,292.2,290.7,291.05,3772
20111101|2011-11-17 10:00,17,291.05,291.4,289.95,290.1,2652
20111101|2011-11-17 10:30,17,290.1,290.65,289.85,290.35,1639
20111101|2011-11-17 11:00,17,290.4,290.5,289.2,289.25,291
20111101|2011-11-17 11:30,18,289.15,289.2,286.1,287.35,758
20111101|2011-11-17 12:00,18,287.3,287.8,286.4,287.15,198
20111101|2011-11-17 12:30,18,287.15,287.45,286.3,287.05,172
20111101|2011-11-17 13:00,18,287.15,287.35,286.4,287,157
20111101|2011-11-17 13:30,18,287,287.5,286.65,287.25,90
20111101|2011-11-17 14:00,18,287,287.5,286.65,287.05,149
20111101|2011-11-17 14:30,18,287.05,287.3,286.5,287.3,213
20111101|2011-11-18 00:30,18,287.3,287.3,287.3,287.3,1
20111101|2011-11-18 01:00,18,286.15,287.75,286,287.75,221
20111101|2011-11-18 01:30,18,287.7,288,287.3,288,407
20111101|2011-11-18 02:00,18,288.05,289,287.4,288.3,1254
20111101|2011-11-18 02:30,18,288.2,288.65,287.5,288.35,911
20111101|2011-11-18 03:00,18,288.35,289.85,288.3,289.8,715
20111101|2011-11-18 03:30,18,289.9,290.4,289.75,290,718
20111101|2011-11-18 04:00,18,290.2,290.7,290,290,662
20111101|2011-11-18 04:30,18,289.95,290,289,289.35,421
20111101|2011-11-18 05:00,18,289.1,289.3,288.5,288.75,242
20111101|2011-11-18 05:30,18,288.55,290.45,288.55,290.2,600
20111101|2011-11-18 06:00,18,290.3,291.45,290.1,291.3,451
20111101|2011-11-18 06:30,18,291.35,292.3,290.8,290.8,391
20111101|2011-11-18 07:00,18,290.95,291.3,290.35,290.65,1050
20111101|2011-11-18 07:30,18,290.6,291,290.15,290.8,304
20111101|2011-11-18 08:00,18,290.65,290.8,289.65,289.85,459
20111101|2011-11-18 08:30,18,289.75,289.75,288.4,288.55,1123
20111101|2011-11-18 09:00,18,288.6,288.6,288.6,288.6,19
20111201|2011-05-25 01:00,25,339.7,339.7,339.7,339.7,2
20111201|2011-05-25 09:30,25,344.75,344.75,344.75,344.75,1
20111201|2011-05-26 02:00,26,346.1,346.1,346.1,346.1,1
20111201|2011-05-26 09:00,26,343.55,343.55,343.55,343.55,1
20111201|2011-05-27 02:00,27,347,347,347,347,1
20111201|2011-06-01 09:00,1,345.15,345.15,345.15,345.15,2
20111201|2011-06-01 09:30,1,344.5,344.5,344.5,344.5,8
20111201|2011-06-01 10:30,1,345.7,345.7,345.7,345.7,1
20111201|2011-06-02 01:30,2,343.3,343.3,343.3,343.3,2
20111201|2011-06-02 05:00,2,343.3,343.3,343.3,343.3,16
20111201|2011-06-02 10:00,2,341.2,341.2,341.2,341.2,1
20111201|2011-06-03 08:00,3,337.95,337.95,337.95,337.95,2
20111201|2011-06-03 10:00,3,339.6,339.6,339.6,339.6,1
20111201|2011-06-07 02:00,7,340.5,340.5,340.5,340.5,2
20111201|2011-06-07 05:30,7,339.35,339.35,339.35,339.35,2
20111201|2011-06-07 08:30,7,338,338,338,338,1
20111201|2011-06-08 02:30,8,335.9,335.9,335.6,335.6,4
20111201|2011-06-08 03:00,8,335.35,335.35,335.35,335.35,2
20111201|2011-06-08 10:00,8,335.9,335.9,335.9,335.9,2
20111201|2011-06-08 14:30,9,334,334,334,334,1
20111201|2011-06-09 09:00,9,336.95,336.95,336.95,336.95,9
20111201|2011-06-09 11:00,10,337.9,337.9,337.9,337.9,1
20111201|2011-06-09 11:30,10,338.1,338.1,338.1,338.1,3
20111201|2011-06-09 14:30,10,338.45,338.45,338.45,338.45,1
20111201|2011-06-10 06:00,10,336.45,336.45,336.45,336.45,6
20111201|2011-06-10 08:00,10,336.3,336.3,336.3,336.3,2
20111201|2011-06-10 10:00,10,333,333,333,333,2
20111201|2011-06-10 13:00,11,333.05,333.05,333.05,333.05,1
20111201|2011-06-13 02:00,13,333.15,333.15,333.15,333.15,11
20111201|2011-06-13 02:30,13,333.85,333.85,333.85,333.85,1
20111201|2011-06-14 08:00,14,336.95,336.95,336.8,336.8,33
20111201|2011-06-14 08:30,14,337.45,337.45,337.45,337.45,12
20111201|2011-06-15 04:30,15,335.5,335.5,335.5,335.5,3
20111201|2011-06-15 08:30,15,334.1,334.1,334.1,334.1,3
20111201|2011-06-15 10:00,15,334.35,334.35,333.8,333.8,15
20111201|2011-06-16 03:30,16,331.55,331.55,331.5,331.5,35
20111201|2011-06-16 04:30,16,330.4,330.4,330.4,330.4,4
20111201|2011-06-16 05:00,16,329.85,329.85,329.85,329.85,1
20111201|2011-06-17 03:30,17,329.4,329.4,329.4,329.4,3
20111201|2011-06-17 06:00,17,333.4,333.75,333.4,333.75,41
20111201|2011-06-17 08:30,17,332.25,332.25,332.25,332.25,1
20111201|2011-06-20 02:00,20,328,328,328,328,4
20111201|2011-06-20 11:00,21,331.35,331.35,331.35,331.35,1
20111201|2011-06-23 03:30,23,330,330,330,330,1
20111201|2011-06-24 02:00,24,331.65,331.65,331.65,331.65,1
20111201|2011-06-27 02:00,27,327.65,327.65,327.65,327.65,3
20111201|2011-06-27 05:30,27,327.15,327.15,327.15,327.15,9
20111201|2011-06-27 06:00,27,327.65,327.65,327.65,327.65,1
20111201|2011-06-29 02:00,29,331.15,331.15,331.15,331.15,3
20111201|2011-06-29 03:00,29,331.95,331.95,331.95,331.95,9
20111201|2011-06-29 08:00,29,334.4,334.4,334.4,334.4,10
20111201|2011-06-30 10:30,30,338.9,338.9,338.9,338.9,1
20111201|2011-07-01 03:30,1,338.75,338.75,338.75,338.75,9
20111201|2011-07-01 09:00,1,340.85,341.05,340.85,341.05,19
20111201|2011-07-04 03:00,4,341.35,341.35,341.35,341.35,2
20111201|2011-07-04 06:30,4,342,342,342,342,5
20111201|2011-07-07 07:30,7,344.25,345.5,344.25,345.5,50
20111201|2011-07-07 09:30,7,345.2,345.2,345.2,345.2,8
20111201|2011-07-08 01:30,8,345.4,345.4,345.4,345.4,5
20111201|2011-07-08 07:30,8,343.2,343.2,342.9,342.9,44
20111201|2011-07-11 02:30,11,339.8,339.8,339.8,339.8,10
20111201|2011-07-11 10:00,11,334.85,334.85,334.85,334.85,10
20111201|2011-07-12 02:00,12,328.8,328.8,328.8,328.8,1
20111201|2011-07-12 02:30,12,329.45,329.45,326.8,326.8,5
20111201|2011-07-12 03:00,12,326.45,328.4,326.45,328.4,13
20111201|2011-07-12 05:30,12,328.65,328.65,328.2,328.2,66
20111201|2011-07-12 06:00,12,328.55,328.6,328.55,328.6,19
20111201|2011-07-12 06:30,12,328.4,328.5,328.4,328.5,10
20111201|2011-07-12 09:00,12,331.55,331.55,331.2,331.2,2
20111201|2011-07-12 10:00,12,331.2,331.2,331.2,331.2,37
20111201|2011-07-13 02:30,13,330.2,330.2,330.2,330.2,8
20111201|2011-07-13 04:00,13,330,330,330,330,5
20111201|2011-07-13 06:00,13,329.3,329.3,329.3,329.3,2
20111201|2011-07-13 08:30,13,329.25,329.35,329.25,329.35,30
20111201|2011-07-13 09:00,13,330.3,330.3,330.3,330.3,4
20111201|2011-07-13 10:30,13,332.1,332.1,332.1,332.1,1
20111201|2011-07-15 02:00,15,327.5,327.55,327.45,327.45,8
20111201|2011-07-15 02:30,15,327.05,327.3,327.05,327.3,9
20111201|2011-07-15 04:00,15,329.5,329.5,329.5,329.5,1
20111201|2011-07-15 08:30,15,329.55,329.55,329.55,329.55,1
20111201|2011-07-15 10:00,15,328.4,328.4,328.4,328.4,1
20111201|2011-07-18 05:30,18,324.7,324.7,324.7,324.7,2
20111201|2011-07-18 10:00,18,322.45,322.45,322.45,322.45,1
20111201|2011-07-19 04:30,19,324,324,324,324,2
20111201|2011-07-19 09:30,19,325,325,324.9,324.95,6
20111201|2011-07-19 14:30,20,326.95,326.95,326.95,326.95,1
20111201|2011-07-20 03:00,20,328,328,328,328,1
20111201|2011-07-21 02:00,21,331.55,331.55,331.55,331.55,2
20111201|2011-07-21 06:00,21,330.35,330.35,330.35,330.35,2
20111201|2011-07-21 07:00,21,330.5,330.5,330.5,330.5,2
20111201|2011-07-21 08:30,21,334,334,334,334,1
20111201|2011-07-26 04:30,26,335,335,335,335,3
20111201|2011-07-27 07:30,27,332.5,332.5,332.5,332.5,4
20111201|2011-07-27 09:00,27,330,330,330,330,1
20111201|2011-07-29 07:30,29,327,327,327,327,1
20111201|2011-07-29 08:30,29,325,325,325,325,1
20111201|2011-08-01 10:30,1,323.8,323.8,323.8,323.8,2
20111201|2011-08-01 11:30,2,323.4,323.4,323.4,323.4,1
20111201|2011-08-02 10:00,2,319.85,319.85,319.85,319.85,2
20111201|2011-08-02 13:00,3,317.45,317.45,317.45,317.45,2
20111201|2011-08-02 14:30,3,315.6,315.6,315.6,315.6,1
20111201|2011-08-03 02:00,3,315.3,315.3,314.9,314.9,12
20111201|2011-08-03 02:30,3,314.15,314.15,314.15,314.15,4
20111201|2011-08-03 09:00,3,313.55,313.55,313.55,313.55,15
20111201|2011-08-03 10:00,3,311.5,311.5,311.5,311.5,1
20111201|2011-08-04 07:00,4,307.7,307.7,307.7,307.7,9
20111201|2011-08-04 08:00,4,308.1,308.1,308.1,308.1,4
20111201|2011-08-04 08:30,4,307.15,307.15,305.25,305.25,29
20111201|2011-08-04 09:00,4,304.75,304.75,304.75,304.75,1
20111201|2011-08-05 09:00,5,300.25,300.25,300.25,300.25,2
20111201|2011-08-05 10:00,5,296.75,296.75,296.7,296.7,13
20111201|2011-08-08 01:30,8,291.15,291.15,291.15,291.15,2
20111201|2011-08-08 02:00,8,292.5,294,292.5,293.85,4
20111201|2011-08-08 04:00,8,288.75,288.75,287.3,287.3,2
20111201|2011-08-08 09:00,8,284.15,284.15,284.15,284.15,2
20111201|2011-08-08 13:30,9,278,278,278,278,1
20111201|2011-08-09 03:00,9,272.35,272.35,272.35,272.35,1
20111201|2011-08-09 04:30,9,275,275,275,275,2
20111201|2011-08-09 06:00,9,279.3,279.3,279.3,279.3,1
20111201|2011-08-09 07:30,9,281.4,281.4,281.4,281.4,2
20111201|2011-08-09 10:00,9,284.25,284.25,284,284,2
20111201|2011-08-09 13:00,10,282,282,282,282,2
20111201|2011-08-09 13:30,10,277,277.1,277,277.1,3
20111201|2011-08-10 01:00,10,291.85,291.85,291.85,291.85,2
20111201|2011-08-10 02:00,10,289.55,289.55,289.55,289.55,1
20111201|2011-08-10 03:00,10,287,287,287,287,1
20111201|2011-08-10 08:00,10,283,283,283,283,1
20111201|2011-08-11 08:30,11,275.5,275.5,275.5,275.5,2
20111201|2011-08-11 09:00,11,275.3,278.9,275.3,278.9,4
20111201|2011-08-11 09:30,11,280,283.3,280,283.3,4
20111201|2011-08-11 12:00,12,285.75,285.75,285,285,3
20111201|2011-08-12 05:00,12,288.2,288.2,288.2,288.2,2
20111201|2011-08-12 08:30,12,289.8,289.8,289.8,289.8,1
20111201|2011-08-15 02:00,15,295.35,295.35,295.35,295.35,15
20111201|2011-08-15 04:30,15,294.25,294.25,294.25,294.25,2
20111201|2011-08-15 07:30,15,293.4,293.4,293.4,293.4,2
20111201|2011-08-15 09:00,15,294.8,294.8,294.8,294.8,1
20111201|2011-08-15 09:30,15,294.8,294.8,294.8,294.8,2
20111201|2011-08-16 02:00,16,289.75,289.75,289.55,289.55,6
20111201|2011-08-16 02:30,16,288.5,289.25,288.5,289.25,6
20111201|2011-08-16 11:30,17,290.1,290.1,289.25,289.25,5
20111201|2011-08-17 02:30,17,288.15,288.15,288.15,288.15,6
20111201|2011-08-17 03:30,17,289.4,289.4,289.4,289.4,48
20111201|2011-08-17 06:30,17,291.85,291.85,291.85,291.85,2
20111201|2011-08-17 09:00,17,293.8,293.8,293.8,293.8,47
20111201|2011-08-18 05:30,18,284.45,284.45,284.45,284.45,2
20111201|2011-08-18 06:30,18,285,285,285,285,2
20111201|2011-08-18 08:00,18,281.5,281.6,281.5,281.6,5
20111201|2011-08-18 09:30,18,278,278,278,278,1
20111201|2011-08-18 14:00,19,277.95,277.95,277.95,277.95,1
20111201|2011-08-18 14:30,19,277.95,277.95,277.95,277.95,1
20111201|2011-08-19 02:00,19,275.6,275.8,275.6,275.8,2
20111201|2011-08-19 03:00,19,271.5,271.85,271.5,271.85,2
20111201|2011-08-19 09:00,19,276,276,276,276,2
20111201|2011-08-23 01:00,23,278.25,278.25,278.25,278.25,2
20111201|2011-08-23 02:00,23,279.85,279.85,279.85,279.85,1
20111201|2011-08-23 03:30,23,279.3,279.3,279.3,279.3,1
20111201|2011-08-23 04:00,23,279.2,279.9,278.8,279.5,8
20111201|2011-08-23 04:30,23,280.2,280.2,279.25,279.6,9
20111201|2011-08-23 09:00,23,276.25,276.25,276.25,276.25,1
20111201|2011-08-23 10:30,23,279.7,279.7,279.7,279.7,2
20111201|2011-08-23 12:00,24,280.3,280.3,280.3,280.3,1
20111201|2011-08-24 01:00,24,280.3,280.3,280.3,280.3,1
20111201|2011-08-24 01:30,24,279.3,279.3,279.25,279.25,81
20111201|2011-08-24 02:00,24,275.5,275.5,275.5,275.5,2
20111201|2011-08-24 02:30,24,276.5,276.5,276.5,276.5,10
20111201|2011-08-24 03:30,24,277.85,277.85,277.45,277.45,4
20111201|2011-08-24 04:00,24,278.45,278.45,278.45,278.45,2
20111201|2011-08-24 05:30,24,277.25,277.25,277.25,277.25,1
20111201|2011-08-24 08:30,24,281.15,281.15,281.15,281.15,2
20111201|2011-08-24 09:00,24,282.35,282.8,282.35,282.8,4
20111201|2011-08-24 09:30,24,281.8,281.8,281.8,281.8,2
20111201|2011-08-24 10:00,24,281.65,281.65,281.65,281.65,1
20111201|2011-08-25 01:00,25,281.9,281.9,281.9,281.9,2
20111201|2011-08-25 02:00,25,282.8,284.2,282.8,284.2,8
20111201|2011-08-25 03:00,25,283.35,283.35,283.35,283.35,2
20111201|2011-08-25 04:00,25,282.6,282.6,282.6,282.6,2
20111201|2011-08-25 09:30,25,278.05,278.05,278.05,278.05,2
20111201|2011-08-25 13:00,26,277.05,277.05,277.05,277.05,1
20111201|2011-08-26 04:00,26,276,276,276,276,2
20111201|2011-08-26 07:30,26,273,273,271.5,271.9,6
20111201|2011-08-26 08:00,26,271.85,271.85,271.85,271.85,2
20111201|2011-08-26 09:00,26,272.55,272.55,272.55,272.55,1
20111201|2011-08-29 01:00,29,280.95,280.95,280.95,280.95,2
20111201|2011-08-29 08:00,29,280.9,280.9,280.9,280.9,4
20111201|2011-08-29 08:30,29,281.75,281.75,281.3,281.3,3
20111201|2011-08-29 09:30,29,281.8,281.9,281.8,281.9,4
20111201|2011-08-29 10:00,29,281.1,281.1,281.1,281.1,1
20111201|2011-08-30 11:00,30,284.3,284.3,284.3,284.3,2
20111201|2011-08-30 14:30,31,285.35,285.35,285.35,285.35,1
20111201|2011-08-31 05:00,31,288,288,288,288,2
20111201|2011-08-31 05:30,31,288.2,288.25,288.2,288.25,6
20111201|2011-08-31 07:00,31,287.75,288.7,287.75,288.7,4
20111201|2011-08-31 07:30,31,289.1,289.1,288.9,288.9,7
20111201|2011-08-31 08:00,31,289.75,289.75,289.75,289.75,6
20111201|2011-08-31 09:00,31,292.7,292.7,292.7,292.7,2
20111201|2011-08-31 14:00,1,293.2,293.2,293.2,293.2,1
20111201|2011-09-01 02:00,1,291.8,291.8,291,291,8
20111201|2011-09-01 03:30,1,290.5,290.5,290.5,290.5,4
20111201|2011-09-01 06:00,1,290.45,290.45,290.45,290.45,4
20111201|2011-09-01 09:00,1,293.8,293.8,293.8,293.8,2
20111201|2011-09-01 09:30,1,292.9,292.9,292.9,292.9,2
20111201|2011-09-01 10:00,1,292.4,292.4,292.4,292.4,1
20111201|2011-09-02 01:00,2,289.7,289.7,289.7,289.7,4
20111201|2011-09-02 03:00,2,289.55,289.55,289.55,289.55,10
20111201|2011-09-02 03:30,2,288,288.1,288,288.1,15
20111201|2011-09-02 04:30,2,288.4,288.6,288.4,288.5,49
20111201|2011-09-02 05:00,2,287.65,287.65,287.65,287.65,23
20111201|2011-09-02 06:30,2,287.6,287.6,287.6,287.6,2
20111201|2011-09-02 07:30,2,285.05,285.75,285.05,285.75,12
20111201|2011-09-02 08:00,2,285.65,285.65,285.1,285.1,15
20111201|2011-09-02 08:30,2,284,284,284,284,2
20111201|2011-09-02 09:30,2,284.3,284.3,284.3,284.3,34
20111201|2011-09-05 04:30,5,278,278,278,278,2
20111201|2011-09-05 05:30,5,276.9,276.9,276.9,276.9,8
20111201|2011-09-05 08:00,5,276.8,276.8,276.8,276.8,1
20111201|2011-09-05 08:30,5,275.05,275.05,273,273,3
20111201|2011-09-05 09:00,5,273,273,273,273,1
20111201|2011-09-05 10:00,5,274.5,274.5,274.5,274.5,1
20111201|2011-09-06 02:00,6,275.2,275.2,275.2,275.2,2
20111201|2011-09-06 07:00,6,273,273,273,273,2
20111201|2011-09-06 07:30,6,272.3,272.3,270.05,270.05,9
20111201|2011-09-06 09:00,6,274.25,274.25,273.5,273.5,3
20111201|2011-09-06 10:00,6,271.65,271.8,271.65,271.8,3
20111201|2011-09-06 13:30,7,276,276,276,276,1
20111201|2011-09-07 02:30,7,277.35,277.35,277.35,277.35,2
20111201|2011-09-07 04:00,7,278.75,278.75,278.75,278.75,6
20111201|2011-09-07 06:30,7,277.55,277.55,277.55,277.55,2
20111201|2011-09-07 08:30,7,278.4,278.7,278.05,278.7,250
20111201|2011-09-07 09:00,7,279.6,279.6,279.6,279.6,1
20111201|2011-09-08 01:00,8,280.8,280.8,280.8,280.8,2
20111201|2011-09-08 02:00,8,280.45,280.45,280.45,280.45,49
20111201|2011-09-08 02:30,8,279.6,279.6,279.55,279.55,20
20111201|2011-09-08 03:00,8,280.35,280.35,280.35,280.35,31
20111201|2011-09-08 03:30,8,283.2,283.2,283.2,283.2,1
20111201|2011-09-08 04:30,8,283.2,283.2,283.2,283.2,7
20111201|2011-09-08 05:30,8,282.4,282.4,282.4,282.4,2
20111201|2011-09-08 08:00,8,279.9,279.9,279.9,279.9,4
20111201|2011-09-08 09:30,8,283,283,283,283,1
20111201|2011-09-09 02:30,9,281.95,281.95,281.9,281.9,16
20111201|2011-09-09 03:30,9,280.15,280.15,280.15,280.15,3
20111201|2011-09-09 04:30,9,279.95,279.95,279.95,279.95,151
20111201|2011-09-09 05:00,9,279.9,279.95,279.9,279.95,97
20111201|2011-09-09 06:00,9,280.5,280.5,280.5,280.5,2
20111201|2011-09-09 07:30,9,280.8,280.8,280.8,280.8,9
20111201|2011-09-09 08:00,9,278.7,278.7,278.7,278.7,6
20111201|2011-09-09 09:30,9,277.25,277.25,277.25,277.25,2
20111201|2011-09-09 10:00,9,274.95,274.95,274.95,274.95,11
20111201|2011-09-09 10:30,9,275.55,275.55,275.55,275.55,4
20111201|2011-09-09 11:00,10,274.05,274.05,274.05,274.05,1
20111201|2011-09-12 02:00,12,269.45,269.45,269.45,269.45,5
20111201|2011-09-12 02:30,12,266,266,266,266,1
20111201|2011-09-12 03:00,12,266.35,266.35,266.35,266.35,14
20111201|2011-09-12 03:30,12,267.9,267.9,267.9,267.9,2
20111201|2011-09-12 04:00,12,267.8,267.8,267.8,267.8,10
20111201|2011-09-12 05:00,12,267.2,267.35,267.2,267.35,20
20111201|2011-09-12 06:30,12,266.3,266.3,266.3,266.3,7
20111201|2011-09-12 07:00,12,264.85,264.85,264.85,264.85,2
20111201|2011-09-12 08:30,12,267,267,267,267,2
20111201|2011-09-12 13:30,13,267.65,267.65,267.5,267.5,4
20111201|2011-09-12 14:00,13,267.2,267.2,267.2,267.2,1
20111201|2011-09-12 14:30,13,269.7,270.95,269.7,270.95,3
20111201|2011-09-13 01:30,13,271.75,272.3,271.75,272.3,14
20111201|2011-09-13 02:00,13,272.3,272.3,272.3,272.3,4
20111201|2011-09-13 02:30,13,269.1,269.1,266.2,266.2,21
20111201|2011-09-13 03:00,13,266.65,266.65,264.7,264.7,21
20111201|2011-09-13 03:30,13,265.05,265.05,265,265.05,13
20111201|2011-09-13 04:00,13,265,265,265,265,10
20111201|2011-09-13 04:30,13,266.25,266.25,265.9,265.9,37
20111201|2011-09-13 05:00,13,263.9,263.9,263.75,263.75,6
20111201|2011-09-13 05:30,13,264.95,264.95,264.95,264.95,5
20111201|2011-09-13 06:00,13,265.95,266.05,265.95,266.05,100
20111201|2011-09-13 08:00,13,269.2,269.2,269.2,269.2,10
20111201|2011-09-13 10:00,13,268.95,268.95,268.95,268.95,6
20111201|2011-09-13 10:30,13,269.9,269.9,269.9,269.9,4
20111201|2011-09-13 14:30,14,271.9,271.9,271.9,271.9,1
20111201|2011-09-14 01:30,14,266.5,266.5,266,266,8
20111201|2011-09-14 05:00,14,271.55,271.75,271.55,271.75,91
20111201|2011-09-14 05:30,14,272.35,272.35,272.35,272.35,10
20111201|2011-09-14 06:00,14,272.8,272.8,272.7,272.7,11
20111201|2011-09-14 06:30,14,272.55,273.5,272.55,273.5,29
20111201|2011-09-14 08:00,14,272.2,272.2,272.2,272.2,2
20111201|2011-09-14 08:30,14,272.1,272.1,272.1,272.1,2
20111201|2011-09-14 09:00,14,271,271,268.75,268.75,52
20111201|2011-09-14 09:30,14,270.7,270.75,270.7,270.75,10
20111201|2011-09-14 10:00,14,271.2,271.2,271.2,271.2,1
20111201|2011-09-14 10:30,14,272.75,272.75,272.75,272.75,2
20111201|2011-09-14 12:30,15,275.65,275.65,275.65,275.65,2
20111201|2011-09-14 14:00,15,276.5,276.7,276.5,276.7,3
20111201|2011-09-15 03:00,15,276.5,276.75,276.5,276.75,14
20111201|2011-09-15 03:30,15,277,277.05,277,277.05,12
20111201|2011-09-15 04:00,15,275.8,275.8,275.8,275.8,30
20111201|2011-09-15 05:30,15,276.7,276.7,276.7,276.7,3
20111201|2011-09-15 06:30,15,276.55,276.55,276.5,276.5,28
20111201|2011-09-15 08:30,15,278,278,277.95,277.95,7
20111201|2011-09-15 09:00,15,279.1,279.1,279.1,279.1,14
20111201|2011-09-16 02:30,16,279.2,279.2,279.15,279.15,4
20111201|2011-09-16 04:30,16,279.5,279.5,279.35,279.4,12
20111201|2011-09-16 05:30,16,280.45,280.45,280.45,280.45,1
20111201|2011-09-16 06:00,16,279.5,279.5,279.5,279.5,2
20111201|2011-09-16 07:00,16,279.95,279.95,279.95,279.95,10
20111201|2011-09-16 08:00,16,280.55,281.25,280.55,281.25,10
20111201|2011-09-16 08:30,16,281.2,281.35,281.2,281.35,5
20111201|2011-09-16 12:30,17,281.5,281.5,281.5,281.5,2
20111201|2011-09-16 13:00,17,282,282,282,282,1
20111201|2011-09-19 02:30,19,276.3,276.3,276.3,276.3,1
20111201|2011-09-19 10:30,19,274.4,274.4,274.4,274.4,130
20111201|2011-09-19 13:00,20,274.5,274.5,274.5,274.5,3
20111201|2011-09-20 08:30,20,276.5,276.5,276.5,276.5,2
20111201|2011-09-20 09:00,20,277.2,277.25,277.2,277.25,15
20111201|2011-09-20 09:30,20,278.8,278.8,278.8,278.8,2
20111201|2011-09-20 10:00,20,279.1,279.1,279.1,279.1,3
20111201|2011-09-20 10:30,20,278.7,278.7,278.7,278.7,45
20111201|2011-09-21 01:00,21,276.6,276.65,276.6,276.65,11
20111201|2011-09-21 03:30,21,276.05,276.05,276.05,276.05,5
20111201|2011-09-21 07:00,21,275.55,275.55,275.5,275.5,39
20111201|2011-09-21 13:00,22,273.8,273.8,273.8,273.8,3
20111201|2011-09-22 02:00,22,268.5,268.5,268.5,268.5,2
20111201|2011-09-22 02:30,22,267.5,267.5,267.5,267.5,1
20111201|2011-09-22 03:00,22,266.95,266.95,266.95,266.95,2
20111201|2011-09-22 04:30,22,266,266,266,266,2
20111201|2011-09-22 05:30,22,265.05,265.05,265.05,265.05,2
20111201|2011-09-22 06:00,22,264.3,264.3,264.3,264.3,5
20111201|2011-09-22 06:30,22,264.45,264.45,264.45,264.45,2
20111201|2011-09-22 09:00,22,262.3,264.15,262.3,264.15,5
20111201|2011-09-22 10:00,22,262.55,262.55,262.55,262.55,2
20111201|2011-09-22 14:00,23,260.5,260.85,260.5,260.8,5
20111201|2011-09-23 01:30,23,264.5,264.5,264.5,264.5,2
20111201|2011-09-23 02:00,23,262.65,262.65,262.65,262.65,9
20111201|2011-09-23 02:30,23,263.45,263.55,263.45,263.55,3
20111201|2011-09-23 03:00,23,263.7,264.1,263.7,264.1,168
20111201|2011-09-23 03:30,23,263.4,263.4,263.15,263.4,104
20111201|2011-09-23 04:00,23,263.5,263.55,263.15,263.15,229
20111201|2011-09-23 04:30,23,261.55,261.55,261.55,261.55,2
20111201|2011-09-23 05:00,23,261,261,261,261,1
20111201|2011-09-23 05:30,23,258,258,258,258,4
20111201|2011-09-23 06:00,23,257.4,257.65,257.4,257.65,4
20111201|2011-09-23 07:00,23,257.5,258.65,257.5,258.65,11
20111201|2011-09-23 07:30,23,258.6,258.6,257.6,257.6,6
20111201|2011-09-23 08:00,23,260.05,260.05,260.05,260.05,10
20111201|2011-09-23 08:30,23,258.25,258.25,258.15,258.15,4
20111201|2011-09-23 10:00,23,264.15,264.15,263.9,263.9,3
20111201|2011-09-26 01:30,26,259,259,258.95,258.95,4
20111201|2011-09-26 02:00,26,261.3,262.1,261.3,262.1,4
20111201|2011-09-26 02:30,26,263,264.95,263,263.55,6
20111201|2011-09-26 03:00,26,264.6,266.15,264.6,266,55
20111201|2011-09-26 03:30,26,266.15,266.2,266.15,266.2,62
20111201|2011-09-26 04:00,26,268.9,268.95,268.9,268.95,6
20111201|2011-09-26 04:30,26,268.3,268.3,268.3,268.3,22
20111201|2011-09-27 01:30,27,276.05,276.05,276.05,276.05,1
20111201|2011-09-27 02:00,27,274.5,274.5,274.5,274.5,2
20111201|2011-09-27 03:00,27,274.7,274.7,274.7,274.7,2
20111201|2011-09-27 03:30,27,275.15,275.15,275.15,275.15,2
20111201|2011-09-27 10:30,27,280.25,280.25,280.25,280.25,1
20111201|2011-09-28 01:00,28,278.55,278.55,278.55,278.55,10
20111201|2011-09-28 02:30,28,279.9,279.9,279.9,279.9,9
20111201|2011-09-28 03:30,28,279.1,279.1,279.1,279.1,2
20111201|2011-09-28 04:00,28,280.5,280.5,280.5,280.5,2
20111201|2011-09-28 04:30,28,281,281.5,281,281.5,4
20111201|2011-09-28 05:00,28,281.9,281.9,281.9,281.9,11
20111201|2011-09-28 05:30,28,281.7,281.7,281.7,281.7,11
20111201|2011-09-28 06:00,28,282.05,282.05,282.05,282.05,2
20111201|2011-09-28 07:30,28,279.65,279.65,279.65,279.65,2
20111201|2011-09-28 12:30,29,276.5,276.5,276.4,276.4,3
20111201|2011-09-29 03:00,29,278.1,278.1,278.1,278.1,4
20111201|2011-09-29 05:30,29,279.5,279.5,279,279,6
20111201|2011-09-29 07:30,29,282,282.9,282,282.9,11
20111201|2011-09-29 08:00,29,282.1,282.1,282.1,282.1,1
20111201|2011-09-30 02:00,30,279.85,279.85,279.85,279.85,2
20111201|2011-09-30 02:30,30,281.85,281.85,281.85,281.85,2
20111201|2011-09-30 03:00,30,280.6,280.6,280.6,280.6,40
20111201|2011-09-30 05:00,30,277.55,277.55,277.55,277.55,2
20111201|2011-09-30 07:00,30,278.9,278.9,278.9,278.9,4
20111201|2011-09-30 10:00,30,277.8,278.3,277.8,278.3,3
20111201|2011-10-03 01:30,3,272.8,272.8,272.8,272.8,122
20111201|2011-10-03 06:30,3,272.7,272.7,272.7,272.7,2
20111201|2011-10-03 07:00,3,273,273,273,273,6
20111201|2011-10-03 10:00,3,273.95,273.95,273.95,273.95,1
20111201|2011-10-04 01:00,4,270.75,270.75,270.75,270.75,4
20111201|2011-10-04 02:00,4,271.45,271.45,270.5,270.5,4
20111201|2011-10-04 14:00,5,268,268,268,268,2
20111201|2011-10-04 14:30,5,273.05,273.05,273.05,273.05,1
20111201|2011-10-05 02:00,5,272.5,272.5,272.5,272.5,1
20111201|2011-10-05 02:30,5,271.9,272.3,271.8,271.8,33
20111201|2011-10-05 12:30,6,278,278,278,278,1
20111201|2011-10-06 01:30,6,279.15,279.15,279.15,279.15,6
20111201|2011-10-06 02:00,6,278,278,278,278,1
20111201|2011-10-06 05:30,6,281.7,281.7,281.7,281.7,6
20111201|2011-10-06 13:30,7,285.3,285.3,285.15,285.15,4
20111201|2011-10-07 07:00,7,285.5,285.5,285.5,285.5,2
20111201|2011-10-07 09:00,7,287.5,287.5,287.5,287.5,2
20111201|2011-10-07 11:00,8,285.55,285.55,285.55,285.55,1
20111201|2011-10-10 09:00,10,291.3,291.3,291.3,291.3,1
20111201|2011-10-11 01:00,11,291.7,291.7,291.7,291.7,34
20111201|2011-10-11 02:00,11,290.8,290.8,290.8,290.8,1
20111201|2011-10-11 02:30,11,291.8,291.8,291.8,291.8,4
20111201|2011-10-11 03:00,11,289.7,289.7,289.7,289.7,6
20111201|2011-10-11 07:00,11,290.2,290.25,290.2,290.25,30
20111201|2011-10-12 01:00,12,290.35,290.35,290.35,290.35,2
20111201|2011-10-12 01:30,12,291.15,291.15,291.15,291.15,2
20111201|2011-10-12 05:00,12,297.05,297.05,297.05,297.05,7
20111201|2011-10-12 07:00,12,296.7,296.7,296.7,296.7,10
20111201|2011-10-12 07:30,12,296.7,296.7,296.7,296.7,3
20111201|2011-10-12 08:30,12,298.05,298.05,298.05,298.05,7
20111201|2011-10-12 09:30,12,299.25,299.25,299.25,299.25,6
20111201|2011-10-12 13:00,13,299.85,299.85,299.85,299.85,2
20111201|2011-10-13 02:00,13,297.85,297.85,297.85,297.85,16
20111201|2011-10-13 03:00,13,298.3,298.3,298,298.2,6
20111201|2011-10-14 03:00,14,300,300,300,300,2
20111201|2011-10-14 04:30,14,301.5,301.5,301.5,301.5,2
20111201|2011-10-14 05:30,14,301.9,301.9,301.9,301.9,2
20111201|2011-10-14 06:00,14,301,301,301,301,2
20111201|2011-10-14 07:00,14,301.8,301.8,301.8,301.8,10
20111201|2011-10-14 07:30,14,302.9,302.9,302.9,302.9,3
20111201|2011-10-14 10:00,14,301.6,301.6,301.25,301.25,6
20111201|2011-10-17 03:30,17,306.45,306.45,306.45,306.45,9
20111201|2011-10-17 04:00,17,305.2,305.25,305.2,305.25,14
20111201|2011-10-17 07:30,17,302.9,302.9,302.9,302.9,10
20111201|2011-10-17 09:00,17,298.9,298.95,298.9,298.95,50
20111201|2011-10-17 09:30,17,297.45,297.45,297.4,297.4,25
20111201|2011-10-18 03:00,18,296.75,296.75,296.75,296.75,2
20111201|2011-10-18 04:00,18,297.2,297.2,297.2,297.2,2
20111201|2011-10-18 04:30,18,296.4,296.4,296.15,296.15,3
20111201|2011-10-18 05:00,18,295.95,295.95,295.95,295.95,44
20111201|2011-10-18 09:30,18,297.6,297.6,297.6,297.6,5
20111201|2011-10-19 01:00,19,300.45,300.45,300.45,300.45,3
20111201|2011-10-19 01:30,19,300.8,300.8,300.8,300.8,2
20111201|2011-10-19 02:30,19,300.3,300.35,300.3,300.3,13
20111201|2011-10-19 03:00,19,299.9,299.9,299.9,299.9,2
20111201|2011-10-19 03:30,19,299.65,299.65,299.65,299.65,2
20111201|2011-10-19 04:00,19,301.25,301.95,301.25,301.65,60
20111201|2011-10-19 04:30,19,302,303.05,302,303.05,39
20111201|2011-10-19 05:30,19,302.05,303.35,302.05,302.9,5
20111201|2011-10-19 06:30,19,302.35,302.35,302.35,302.35,6
20111201|2011-10-19 08:30,19,300.4,300.4,300.4,300.4,2
20111201|2011-10-19 09:00,19,300.15,300.15,300.15,300.15,2
20111201|2011-10-19 09:30,19,301,301,301,301,40
20111201|2011-10-19 13:00,20,299,299,298.5,298.5,3
20111201|2011-10-20 03:00,20,297.55,297.55,297.5,297.55,6
20111201|2011-10-20 03:30,20,297.55,297.55,297.55,297.55,2
20111201|2011-10-20 04:00,20,299.25,299.25,299.25,299.25,24
20111201|2011-10-20 04:30,20,298.5,298.5,298.5,298.5,2
20111201|2011-10-20 05:00,20,299.6,299.6,299.6,299.6,10
20111201|2011-10-20 05:30,20,300.55,300.55,300.55,300.55,23
20111201|2011-10-20 06:30,20,300,300,300,300,2
20111201|2011-10-20 07:00,20,300.4,300.4,300.4,300.4,4
20111201|2011-10-20 08:00,20,300.4,300.4,300.4,300.4,2
20111201|2011-10-20 10:00,20,298.1,298.1,298,298,4
20111201|2011-10-20 10:30,20,298.2,298.2,298.2,298.2,26
20111201|2011-10-20 11:00,20,298.1,298.1,297.4,297.4,28
20111201|2011-10-21 02:00,21,299.95,299.95,299.1,299.1,58
20111201|2011-10-21 03:00,21,299.5,299.5,299.5,299.5,31
20111201|2011-10-21 04:30,21,299.6,299.85,299.4,299.85,8
20111201|2011-10-21 05:00,21,299.85,299.85,299.85,299.85,4
20111201|2011-10-21 06:00,21,301.3,302.45,301.3,302.45,7
20111201|2011-10-21 06:30,21,301.95,301.95,301.9,301.9,29
20111201|2011-10-21 07:00,21,302.35,302.45,302.35,302.45,39
20111201|2011-10-21 08:00,21,302.15,302.15,302.15,302.15,2
20111201|2011-10-21 08:30,21,303.5,304.65,303.5,304.65,9
20111201|2011-10-21 09:30,21,304.2,304.2,304.2,304.2,4
20111201|2011-10-21 10:00,21,304.55,304.85,304.55,304.85,4
20111201|2011-10-21 12:00,22,303.85,303.85,303.85,303.85,1
20111201|2011-10-24 02:00,24,305.9,305.9,305.45,305.45,4
20111201|2011-10-24 03:30,24,304,304,302.95,302.95,18
20111201|2011-10-24 05:30,24,303.35,303.35,303.35,303.35,2
20111201|2011-10-24 06:00,24,302.75,302.75,302.75,302.75,1
20111201|2011-10-24 09:00,24,305.65,307,305.65,307,15
20111201|2011-10-24 09:30,24,307.5,307.5,306.55,306.9,8
20111201|2011-10-24 10:00,24,307.45,307.45,307.3,307.3,3
20111201|2011-10-24 14:30,25,306.9,306.9,306.9,306.9,1
20111201|2011-10-25 01:00,25,306.05,306.25,305.95,306.25,7
20111201|2011-10-25 01:30,25,306.4,306.4,306.4,306.4,2
20111201|2011-10-25 02:00,25,306.6,307.85,306.6,307,14
20111201|2011-10-25 07:00,25,307.05,307.05,307.05,307.05,2
20111201|2011-10-25 07:30,25,306,306,305,305,4
20111201|2011-10-25 08:00,25,305.55,305.55,305.55,305.55,1
20111201|2011-10-25 08:30,25,304.35,304.45,302.65,304.45,6
20111201|2011-10-25 09:00,25,303.3,303.5,303,303,14
20111201|2011-10-25 10:00,25,303.4,303.4,303.4,303.4,2
20111201|2011-10-25 10:30,25,304.9,304.9,304.9,304.9,2
20111201|2011-10-25 12:00,26,305.35,305.6,305.35,305.6,13
20111201|2011-10-26 02:00,26,304.2,304.2,303.75,303.75,4
20111201|2011-10-26 05:30,26,303.25,303.25,303.25,303.25,2
20111201|2011-10-26 06:00,26,303.05,303.05,303.05,303.05,1
20111201|2011-10-26 07:30,26,305,305,305,305,2
20111201|2011-10-26 08:00,26,306.2,306.2,306.2,306.2,2
20111201|2011-10-26 08:30,26,305.5,305.5,305.5,305.5,2
20111201|2011-10-26 09:00,26,304.75,304.75,304.75,304.75,1
20111201|2011-10-27 01:00,27,310,311.25,310,311.25,8
20111201|2011-10-27 01:30,27,310.65,311.3,310.65,311.3,4
20111201|2011-10-27 02:00,27,311.1,311.1,309,309.45,208
20111201|2011-10-27 02:30,27,311.2,311.4,310.8,310.8,8
20111201|2011-10-27 03:00,27,310.65,310.65,310.65,310.65,2
20111201|2011-10-27 03:30,27,310,310,310,310,2
20111201|2011-10-27 04:00,27,309.85,309.85,309.85,309.85,2
20111201|2011-10-27 04:30,27,310.05,310.95,310.05,310.95,6
20111201|2011-10-27 05:00,27,311.2,311.2,311.2,311.2,2
20111201|2011-10-27 05:30,27,310.8,310.8,310.8,310.8,34
20111201|2011-10-27 06:00,27,311.85,311.95,311.85,311.95,5
20111201|2011-10-27 06:30,27,313.05,313.05,313.05,313.05,2
20111201|2011-10-27 07:30,27,314.45,314.45,313.8,314.1,6
20111201|2011-10-27 08:00,27,314.35,315.3,314.35,315.05,22
20111201|2011-10-27 08:30,27,313.85,313.85,313.8,313.8,6
20111201|2011-10-27 09:30,27,312.9,312.9,312.9,312.9,2
20111201|2011-10-27 10:00,27,313.25,313.25,313.25,313.25,10
20111201|2011-10-27 10:30,27,314.85,315,314.85,315,9
20111201|2011-10-28 01:00,28,316.45,316.45,316.45,316.45,2
20111201|2011-10-28 02:00,28,316.3,316.3,316,316.05,6
20111201|2011-10-28 02:30,28,316.15,316.15,316.15,316.15,2
20111201|2011-10-28 03:00,28,316.85,316.9,316.85,316.9,20
20111201|2011-10-28 03:30,28,315.75,315.8,314.95,315.3,48
20111201|2011-10-28 04:00,28,314.75,314.75,313.95,313.95,6
20111201|2011-10-28 06:00,28,311.85,311.85,311,311,22
20111201|2011-10-28 06:30,28,310.3,310.3,310.3,310.3,20
20111201|2011-10-28 08:30,28,311.45,311.55,311.45,311.55,40
20111201|2011-10-28 09:00,28,311.75,311.75,311.75,311.75,1
20111201|2011-10-31 02:00,31,309.3,309.3,309,309.3,24
20111201|2011-10-31 03:00,31,309.2,310,309.2,309.4,6
20111201|2011-10-31 04:00,31,309.7,309.7,309.6,309.6,8
20111201|2011-10-31 10:00,31,309,309,309,309,4
20111201|2011-10-31 11:00,31,308,308,308,308,4
20111201|2011-10-31 11:30,31,306.8,306.8,306.8,306.8,2
20111201|2011-10-31 14:00,1,306.45,306.45,306.45,306.45,2
20111201|2011-10-31 14:30,1,306,306,306,306,2
20111201|2011-11-01 02:30,1,301,301.45,301,301,206
20111201|2011-11-01 03:00,1,299.3,299.5,296.5,296.5,56
20111201|2011-11-01 03:30,1,297,298.9,297,298.9,6
20111201|2011-11-01 04:00,1,297.75,297.75,297.75,297.75,2
20111201|2011-11-01 04:30,1,296.5,296.5,296.05,296.05,4
20111201|2011-11-01 05:00,1,296,296,296,296,2
20111201|2011-11-01 05:30,1,295,295.5,294.9,295.5,29
20111201|2011-11-01 06:00,1,296.15,296.15,296.15,296.15,2
20111201|2011-11-01 06:30,1,294.6,294.6,294.6,294.6,2
20111201|2011-11-01 07:00,1,294.65,294.65,294.65,294.65,2
20111201|2011-11-01 07:30,1,293.2,293.3,293.15,293.15,14
20111201|2011-11-01 08:00,1,292.2,293.85,292.2,293.85,8
20111201|2011-11-01 08:30,1,294,294.2,294,294.2,4
20111201|2011-11-01 09:00,1,294.65,296.15,294.65,296.15,6
20111201|2011-11-01 09:30,1,296.05,296.05,296,296,4
20111201|2011-11-01 10:00,1,295.6,295.6,295.6,295.6,20
20111201|2011-11-01 10:30,1,294.65,295,294.65,295,6
20111201|2011-11-01 11:30,1,296.5,296.5,296.5,296.5,1
20111201|2011-11-02 02:00,2,299.65,299.65,299.4,299.45,7
20111201|2011-11-02 02:30,2,298.45,298.55,298.45,298.55,6
20111201|2011-11-02 03:00,2,296.95,296.95,296.95,296.95,2
20111201|2011-11-02 03:30,2,296.55,296.55,296.55,296.55,8
20111201|2011-11-02 04:00,2,296.55,296.55,295.5,295.5,34
20111201|2011-11-02 04:30,2,294.55,294.55,294.55,294.55,2
20111201|2011-11-02 05:00,2,293.45,293.45,293.45,293.45,10
20111201|2011-11-02 05:30,2,294.8,294.8,294.15,294.15,4
20111201|2011-11-02 06:00,2,293.65,295.45,293.65,295.45,6
20111201|2011-11-02 07:00,2,295.3,295.3,295.3,295.3,2
20111201|2011-11-02 07:30,2,295.05,295.05,295.05,295.05,4
20111201|2011-11-02 08:30,2,295.8,296.05,295.8,296.05,4
20111201|2011-11-02 09:30,2,297,298.05,297,298.05,14
20111201|2011-11-02 10:00,2,298.25,298.25,298.25,298.25,65
20111201|2011-11-02 10:30,2,297.5,297.5,297.5,297.5,2
20111201|2011-11-02 11:00,2,297.55,298.2,297.55,298.2,14
20111201|2011-11-02 13:00,3,296.45,296.45,296.4,296.4,18
20111201|2011-11-02 13:30,3,296.4,296.45,296.3,296.45,18
20111201|2011-11-03 02:00,3,293.9,293.9,292.15,292.2,8
20111201|2011-11-03 02:30,3,293.4,293.4,293.4,293.4,2
20111201|2011-11-03 03:00,3,292.35,294.65,292.35,294.65,4
20111201|2011-11-03 03:30,3,295,295,295,295,2
20111201|2011-11-03 04:00,3,296.25,297.2,296.25,297,6
20111201|2011-11-03 04:30,3,296.65,298.2,296,298.2,6
20111201|2011-11-03 05:00,3,299.85,299.85,298.55,298.55,6
20111201|2011-11-03 05:30,3,299.15,299.8,299.15,299.8,4
20111201|2011-11-03 06:00,3,299.1,299.2,299.1,299.2,10
20111201|2011-11-03 07:00,3,301.25,301.95,301.25,301.95,4
20111201|2011-11-03 07:30,3,304.8,304.8,303.35,303.8,646
20111201|2011-11-03 08:00,3,303.6,304,303.6,304,6
20111201|2011-11-03 08:30,3,302.55,302.55,302.55,302.55,2
20111201|2011-11-03 09:00,3,302.9,302.9,302.45,302.45,32
20111201|2011-11-03 09:30,3,303.75,303.75,303.75,303.75,2
20111201|2011-11-03 10:00,3,302.8,302.8,302.8,302.8,2
20111201|2011-11-03 11:00,3,304,304,304,304,2
20111201|2011-11-03 11:30,3,304.4,304.4,304.4,304.4,3
20111201|2011-11-04 02:00,4,306.2,306.2,306,306,10
20111201|2011-11-04 02:30,4,305.8,305.8,305.15,305.15,4
20111201|2011-11-04 03:30,4,304.7,304.7,304.1,304.1,4
20111201|2011-11-04 04:30,4,306.1,306.3,305.5,305.5,28
20111201|2011-11-04 05:00,4,306.3,306.3,306.3,306.3,2
20111201|2011-11-04 06:00,4,305.5,305.5,305.15,305.15,6
20111201|2011-11-04 07:00,4,303.6,304.05,303.6,304.05,6
20111201|2011-11-04 07:30,4,306,306,304.75,304.75,6
20111201|2011-11-04 08:00,4,302.2,302.2,302.2,302.2,2
20111201|2011-11-04 09:00,4,301.65,302.1,301.65,302.1,4
20111201|2011-11-04 10:00,4,302,302,302,302,2
20111201|2011-11-04 10:30,4,300.75,300.75,300.75,300.75,2
20111201|2011-11-04 11:30,4,301.7,301.7,301.7,301.7,10
20111201|2011-11-04 12:00,5,302.7,302.7,302.7,302.7,1
20111201|2011-11-07 01:30,7,299.45,299.45,299.45,299.45,2
20111201|2011-11-07 02:00,7,299.8,299.8,298.05,298.2,10
20111201|2011-11-07 02:30,7,297.75,297.75,296.85,296.85,4
20111201|2011-11-07 03:00,7,297.15,297.15,297.15,297.15,2
20111201|2011-11-07 03:30,7,296.95,296.95,296.95,296.95,2
20111201|2011-11-07 04:00,7,296.2,296.2,296.2,296.2,2
20111201|2011-11-07 04:30,7,298.5,298.5,298.5,298.5,2
20111201|2011-11-07 05:00,7,300.2,300.5,299.15,299.15,12
20111201|2011-11-07 05:30,7,299.95,300.2,299.7,299.7,10
20111201|2011-11-07 06:00,7,298.8,299.8,298.8,299.8,12
20111201|2011-11-07 07:00,7,299.05,299.3,298.7,298.7,6
20111201|2011-11-07 07:30,7,299.45,299.45,299.45,299.45,2
20111201|2011-11-07 08:00,7,300,300.45,300,300.45,4
20111201|2011-11-07 11:00,8,299,299,298.55,298.55,4
20111201|2011-11-07 12:00,8,299,299.15,299,299.15,4
20111201|2011-11-07 13:00,8,300.5,300.75,300.3,300.75,6
20111201|2011-11-07 13:30,8,300.45,300.65,300.45,300.65,2
20111201|2011-11-08 02:00,8,300.9,301.8,300.9,301.8,5
20111201|2011-11-08 02:30,8,303.5,303.6,303.5,303.6,4
20111201|2011-11-08 03:00,8,303.65,305,303.65,305,6
20111201|2011-11-08 03:30,8,304.4,304.4,304.4,304.4,2
20111201|2011-11-08 04:00,8,304.2,304.55,304.2,304.55,44
20111201|2011-11-08 06:00,8,305.05,305.05,305.05,305.05,2
20111201|2011-11-08 06:30,8,306.5,306.5,306.5,306.5,2
20111201|2011-11-08 08:00,8,306.5,306.85,306.5,306.85,4
20111201|2011-11-08 08:30,8,306.35,307.85,306.1,307.85,6
20111201|2011-11-08 09:00,8,307.35,307.35,305,305,20
20111201|2011-11-08 09:30,8,305,305,305,305,2
20111201|2011-11-08 10:00,8,305,305,303.85,303.85,68
20111201|2011-11-08 12:30,9,306.1,306.1,306.1,306.1,2
20111201|2011-11-08 13:00,9,306.95,307,306.95,307,4
20111201|2011-11-08 14:00,9,307.4,307.4,307.4,307.4,1
20111201|2011-11-09 01:00,9,305.65,305.65,305.65,305.65,2
20111201|2011-11-09 01:30,9,305.7,306.1,305.7,306.1,6
20111201|2011-11-09 02:00,9,305.1,305.1,305.1,305.1,40
20111201|2011-11-09 02:30,9,304.65,304.65,304.65,304.65,2
20111201|2011-11-09 03:00,9,303,303,300.15,300.15,10
20111201|2011-11-09 03:30,9,299.85,299.85,298.65,298.65,4
20111201|2011-11-09 04:00,9,299.7,299.7,297.5,297.5,9
20111201|2011-11-09 05:00,9,295.9,295.9,295.9,295.9,2
20111201|2011-11-09 05:30,9,296.3,296.5,294.95,296.25,22
20111201|2011-11-09 06:00,9,295.75,296.7,295.25,295.25,34
20111201|2011-11-09 06:30,9,296.25,296.25,296.25,296.25,4
20111201|2011-11-09 07:30,9,295.5,295.5,295.45,295.45,8
20111201|2011-11-09 08:30,9,296.1,296.2,293.95,293.95,22
20111201|2011-11-09 09:00,9,294.95,295.15,294.95,294.95,75
20111201|2011-11-09 10:00,9,294.55,294.55,294.55,294.55,2
20111201|2011-11-09 10:30,9,294.2,294.6,294.2,294.6,4
20111201|2011-11-09 12:00,10,294.2,294.2,294.2,294.2,2
20111201|2011-11-09 12:30,10,293.75,293.75,292.75,292.75,8
20111201|2011-11-09 13:30,10,291.35,291.75,291.35,291.75,4
20111201|2011-11-09 14:30,10,291.35,291.35,291.35,291.35,1
20111201|2011-11-10 01:00,10,289.6,289.65,289.4,289.45,9
20111201|2011-11-10 01:30,10,290.75,290.75,290.3,290.3,4
20111201|2011-11-10 02:00,10,290.25,291.9,290.25,291.9,18
20111201|2011-11-10 02:30,10,291.65,293.1,291.65,292.7,20
20111201|2011-11-10 03:00,10,294.1,294.75,294.05,294.05,16
20111201|2011-11-10 03:30,10,293.95,296.75,293.95,296.15,32
20111201|2011-11-10 04:00,10,296,296,295,295,8
20111201|2011-11-10 04:30,10,295.2,295.2,294,294,10
20111201|2011-11-10 05:00,10,293.45,293.45,293.4,293.4,4
20111201|2011-11-10 05:30,10,295.05,296.3,295.05,296.2,18
20111201|2011-11-10 06:00,10,296.3,296.5,296,296.5,12
20111201|2011-11-10 06:30,10,296.7,297.3,296.7,297.3,4
20111201|2011-11-10 07:00,10,296.95,297,296.95,297,4
20111201|2011-11-10 07:30,10,297.55,297.7,296.85,296.85,8
20111201|2011-11-10 08:30,10,295.1,295.1,294.45,294.45,8
20111201|2011-11-10 10:00,10,293.85,293.85,293.15,293.15,36
20111201|2011-11-10 10:30,10,294.2,295.2,293.95,295.2,16
20111201|2011-11-10 11:30,11,293.75,294.85,293.75,294.85,40
20111201|2011-11-10 12:00,11,295.5,295.5,295.5,295.5,2
20111201|2011-11-10 13:00,11,294.65,294.65,294.65,294.65,8
20111201|2011-11-10 14:00,11,294.65,294.95,294.65,294.95,8
20111201|2011-11-10 14:30,11,294.95,295.35,294.95,295.35,5
20111201|2011-11-11 00:30,11,295.35,295.35,295.35,295.35,3
20111201|2011-11-11 01:00,11,295.8,296,295.8,296,4
20111201|2011-11-11 02:00,11,295.9,295.9,294.15,295.8,76
20111201|2011-11-11 02:30,11,295.7,297.2,295.7,296.8,8
20111201|2011-11-11 03:00,11,296.35,296.55,295.6,296.3,10
20111201|2011-11-11 03:30,11,295,296,295,296,6
20111201|2011-11-11 04:00,11,296,296,296,296,4
20111201|2011-11-11 04:30,11,295.25,295.65,295.25,295.65,4
20111201|2011-11-11 05:00,11,296.15,296.15,296.15,296.15,1
20111201|2011-11-11 06:00,11,296.8,297,296.5,296.9,8
20111201|2011-11-11 07:00,11,297.45,297.95,297.45,297.95,4
20111201|2011-11-11 07:30,11,298,298,297.95,297.95,8
20111201|2011-11-11 08:00,11,298.8,299.95,298.8,299.55,38
20111201|2011-11-11 08:30,11,300,300.65,300,300.65,4
20111201|2011-11-11 09:00,11,301.05,301.5,300.35,300.35,6
20111201|2011-11-11 09:30,11,301.2,301.35,301.2,301.35,4
20111201|2011-11-11 10:00,11,301.5,301.5,300.55,300.55,10
20111201|2011-11-11 11:30,12,300,300,300,300,1
20111201|2011-11-14 01:00,14,302.75,302.75,302.7,302.7,4
20111201|2011-11-14 01:30,14,302.7,302.7,302.4,302.4,4
20111201|2011-11-14 02:00,14,301.9,302.65,301.9,302.2,1020
20111201|2011-11-14 02:30,14,301.15,301.15,301.15,301.15,4
20111201|2011-11-14 03:00,14,300.75,300.75,300.2,300.2,636
20111201|2011-11-14 03:30,14,299.6,300.4,299.6,299.65,62
20111201|2011-11-14 04:00,14,299.35,300.45,299.35,300.45,156
20111201|2011-11-14 04:30,14,300.6,300.6,299.5,299.5,319
20111201|2011-11-14 05:00,14,298.8,298.8,297.2,297.2,184
20111201|2011-11-14 05:30,14,298.15,298.4,298,298,35
20111201|2011-11-14 06:00,14,297,297,296.55,296.6,32
20111201|2011-11-14 06:30,14,296.35,297.1,296.35,297.05,46
20111201|2011-11-14 07:00,14,297.5,298,297.35,298,164
20111201|2011-11-14 07:30,14,298.1,298.9,298.1,298.5,36
20111201|2011-11-14 08:00,14,297.35,297.7,297.3,297.5,70
20111201|2011-11-14 08:30,14,297.8,298.4,297,297,195
20111201|2011-11-14 09:00,14,297.55,297.55,297.15,297.5,148
20111201|2011-11-14 09:30,14,297.4,297.75,296.7,297.75,79
20111201|2011-11-14 10:00,14,297.45,297.8,297.2,297.2,477
20111201|2011-11-14 10:30,14,297.3,297.35,296,296,622
20111201|2011-11-14 11:00,14,296,296,296,296,2
20111201|2011-11-14 11:30,15,295,295.55,295,295.55,16
20111201|2011-11-14 12:00,15,295.55,295.55,295.55,295.55,3
20111201|2011-11-14 13:00,15,295.55,295.55,295.55,295.55,3
20111201|2011-11-14 14:00,15,295.4,295.4,295.4,295.4,2
20111201|2011-11-15 01:00,15,295,295.4,294.9,295.05,58
20111201|2011-11-15 01:30,15,295.7,295.7,294.5,294.55,192
20111201|2011-11-15 02:00,15,295.05,297,294.7,296.05,1341
20111201|2011-11-15 02:30,15,296.05,296.05,293.7,294,653
20111201|2011-11-15 03:00,15,293.9,293.9,292.3,293.65,723
20111201|2011-11-15 03:30,15,293.6,293.9,292.65,293.25,133
20111201|2011-11-15 04:00,15,293.4,294,293.25,293.3,336
20111201|2011-11-15 04:30,15,293.15,293.15,291.45,291.6,443
20111201|2011-11-15 05:00,15,291.4,291.85,290.7,291.2,544
20111201|2011-11-15 05:30,15,290.65,291.2,290,291.15,184
20111201|2011-11-15 06:00,15,291.05,292.4,291.05,292.15,231
20111201|2011-11-15 06:30,15,292.2,292.5,291.75,291.8,98
20111201|2011-11-15 07:00,15,292.15,293.1,291.95,292.8,222
20111201|2011-11-15 07:30,15,293.8,294.05,292.75,293.15,829
20111201|2011-11-15 08:00,15,293.05,294.1,293,294.1,441
20111201|2011-11-15 08:30,15,294,296,293.8,295.05,953
20111201|2011-11-15 09:00,15,294.95,295,293.4,294.1,415
20111201|2011-11-15 09:30,15,294.05,294.7,293.8,293.85,439
20111201|2011-11-15 10:00,15,293.65,294.75,293.3,293.75,1406
20111201|2011-11-15 10:30,15,293.8,293.8,292.8,293.45,536
20111201|2011-11-15 11:00,15,294.15,294.15,294.15,294.15,81
20111201|2011-11-15 11:30,16,295.2,295.2,295,295,255
20111201|2011-11-15 12:00,16,295.2,295.2,295.2,295.2,1
20111201|2011-11-15 12:30,16,295.75,295.85,295.65,295.65,9
20111201|2011-11-15 13:00,16,295.7,295.7,295.2,295.2,9
20111201|2011-11-15 13:30,16,295.25,295.45,295.25,295.45,10
20111201|2011-11-15 14:00,16,295.55,295.55,295.45,295.55,6
20111201|2011-11-15 14:30,16,295.55,295.55,295,295.1,11
20111201|2011-11-16 01:00,16,290.4,291.5,290,291.25,1058
20111201|2011-11-16 01:30,16,291.3,292.15,291.25,291.55,423
20111201|2011-11-16 02:00,16,291.55,294.45,291,294.1,1468
20111201|2011-11-16 02:30,16,293.65,296.3,293.55,295.45,613
20111201|2011-11-16 03:00,16,295.7,295.7,294.5,294.7,1255
20111201|2011-11-16 03:30,16,294.65,296,294.65,296,209
20111201|2011-11-16 04:00,16,296.25,297,295.8,295.9,380
20111201|2011-11-16 04:30,16,295.9,295.9,292.65,293.55,886
20111201|2011-11-16 05:00,16,293.25,293.3,291.4,292.8,632
20111201|2011-11-16 05:30,16,292.65,293.2,291.8,292.9,277
20111201|2011-11-16 06:00,16,292.3,294.4,292.05,294,143
20111201|2011-11-16 06:30,16,293.75,293.9,292.8,293.05,671
20111201|2011-11-16 07:00,16,293.3,293.5,292.6,293.15,2038
20111201|2011-11-16 07:30,16,293.05,293.2,291.8,292.45,286
20111201|2011-11-16 08:00,16,292.5,293.1,292.3,292.9,195
20111201|2011-11-16 08:30,16,292.85,294.05,292.5,293.55,1191
20111201|2011-11-16 09:00,16,293.9,293.9,293,293.7,278
20111201|2011-11-16 09:30,16,293.65,294.85,293.65,294.8,401
20111201|2011-11-16 10:00,16,294.9,295.6,294.75,294.8,829
20111201|2011-11-16 10:30,16,294.85,295,293.9,293.9,3188
20111201|2011-11-16 11:00,17,293.85,293.85,293.85,293.85,36
20111201|2011-11-16 11:30,17,294.1,294.6,294.1,294.6,7
20111201|2011-11-16 12:00,17,294.25,295,294.25,295,43
20111201|2011-11-16 12:30,17,295,295.25,295,295.2,12
20111201|2011-11-16 13:00,17,295.05,295.15,294.8,295.1,8
20111201|2011-11-16 13:30,17,295.1,295.1,295.1,295.1,1
20111201|2011-11-16 14:00,17,294.65,294.65,293.45,293.45,8
20111201|2011-11-16 14:30,17,293,293,292,292,52
20111201|2011-11-17 01:00,17,292.65,293.85,292.5,293.85,615
20111201|2011-11-17 01:30,17,293.55,293.6,292.65,293,268
20111201|2011-11-17 02:00,17,293.45,294.5,292.25,292.65,789
20111201|2011-11-17 02:30,17,292.5,292.6,291.4,292.45,1028
20111201|2011-11-17 03:00,17,292.45,293.25,291.9,292.5,4700
20111201|2011-11-17 03:30,17,292.45,292.95,290.6,291.25,2306
20111201|2011-11-17 04:00,17,291.3,291.85,290.25,291.4,547
20111201|2011-11-17 04:30,17,291.6,291.9,290.65,291.45,433
20111201|2011-11-17 05:00,17,291.4,291.7,291,291,193
20111201|2011-11-17 05:30,17,291.25,291.3,290.3,290.4,4629
20111201|2011-11-17 06:00,17,290.25,290.25,288.85,289.65,727
20111201|2011-11-17 06:30,17,289.85,291.2,289.6,291.2,518
20111201|2011-11-17 07:00,17,291.15,291.2,290.35,290.6,2030
20111201|2011-11-17 07:30,17,291.15,292.15,290.55,291.6,550
20111201|2011-11-17 08:00,17,291.55,293,291.5,292.1,743
20111201|2011-11-17 08:30,17,292.35,292.35,290.45,291.3,718
20111201|2011-11-17 09:00,17,291,291.8,290.6,291.7,722
20111201|2011-11-17 09:30,17,291.7,292.3,290.8,291.15,2111
20111201|2011-11-17 10:00,17,291.1,291.5,290.1,290.1,1354
20111201|2011-11-17 10:30,17,290.2,290.75,289.95,290.45,862
20111201|2011-11-17 11:00,17,290.55,290.55,289.35,289.45,139
20111201|2011-11-17 11:30,18,289.25,289.3,286.15,287.2,354
20111201|2011-11-17 12:00,18,287.2,287.9,286.6,287.85,62
20111201|2011-11-17 12:30,18,287.25,287.5,286.5,287.4,80
20111201|2011-11-17 13:00,18,287.3,287.35,286.5,286.5,42
20111201|2011-11-17 13:30,18,287.2,287.6,286.75,287.2,16
20111201|2011-11-17 14:00,18,287.1,287.5,286.8,287.15,60
20111201|2011-11-17 14:30,18,287.15,287.45,286.6,287.45,139
20111201|2011-11-18 00:30,18,287.45,287.45,287.45,287.45,1
20111201|2011-11-18 01:00,18,286.45,287.8,285.9,287.8,221
20111201|2011-11-18 01:30,18,287.85,288.15,287.35,288.1,531
20111201|2011-11-18 02:00,18,288.1,289.1,287.55,288.4,4230
20111201|2011-11-18 02:30,18,288.4,288.9,287.6,288.3,3069
20111201|2011-11-18 03:00,18,288.35,290,288.25,290,2371
20111201|2011-11-18 03:30,18,290.1,290.55,289.9,290.3,2013
20111201|2011-11-18 04:00,18,290.3,290.8,290.05,290.05,1829
20111201|2011-11-18 04:30,18,290.1,290.1,289.1,289.45,1973
20111201|2011-11-18 05:00,18,289.5,289.5,288.6,288.7,1165
20111201|2011-11-18 05:30,18,288.65,290.6,288.65,290.4,2080
20111201|2011-11-18 06:00,18,290.4,291.65,290.15,291.4,2296
20111201|2011-11-18 06:30,18,291.45,292.5,290.9,291,2246
20111201|2011-11-18 07:00,18,290.95,291.45,290.45,290.7,2199
20111201|2011-11-18 07:30,18,290.65,291.15,290.25,290.8,1030
20111201|2011-11-18 08:00,18,290.75,290.95,289.7,289.8,1676
20111201|2011-11-18 08:30,18,289.75,289.8,287.65,288.55,4647
20111201|2011-11-18 09:00,18,288.65,289.15,288,288.3,2976
20111201|2011-11-18 09:30,18,288.4,289.95,288.2,289,2315
20111201|2011-11-18 10:00,18,289.05,289.4,288.4,288.45,1792
20111201|2011-11-18 10:30,18,288.5,288.85,287.75,287.9,1166
20111201|2011-11-18 11:00,18,287.9,287.9,287,287.7,222
20111201|2011-11-18 11:30,19,287.85,288.1,287.6,287.6,89
20111201|2011-11-18 12:00,19,287.6,288.3,287.55,288.15,82
20111201|2011-11-18 12:30,19,288.25,288.55,288.25,288.3,67
20111201|2011-11-18 13:00,19,288.35,289,288.05,288.25,75
20111201|2011-11-18 13:30,19,288.3,288.6,287.95,287.95,30
20111201|2011-11-18 14:00,19,288,288.2,287.75,287.75,36
20111201|2011-11-18 14:30,19,287.65,288.1,287.6,287.85,69
20111201|2011-11-21 01:00,21,285.85,286.5,285.55,286.3,262
20111201|2011-11-21 01:30,21,286.3,286.6,285.6,286.4,231
20111201|2011-11-21 02:00,21,286.4,286.55,283.25,283.85,5405
20111201|2011-11-21 02:30,21,283.95,284,281,282.35,5639
20111201|2011-11-21 03:00,21,282.3,283.05,281.4,281.55,2245
20111201|2011-11-21 03:30,21,281.5,282.5,281.05,282.2,1954
20111201|2011-11-21 04:00,21,282.2,282.45,281.7,282.1,1487
20111201|2011-11-21 04:30,21,282.15,282.4,281.65,282.25,1071
20111201|2011-11-21 05:00,21,282.3,282.45,281.6,281.65,1130
20111201|2011-11-21 05:30,21,281.65,281.85,280.9,281.45,1392
20111201|2011-11-21 06:00,21,281.45,281.8,281.1,281.65,1121
20111201|2011-11-21 06:30,21,281.7,282.05,281.25,281.55,846
20111201|2011-11-21 07:00,21,281.55,281.9,281.35,281.75,741
20111201|2011-11-21 07:30,21,281.7,283.15,281.7,282.45,1803
20111201|2011-11-21 08:00,21,282.45,282.7,281.55,281.8,1591
20111201|2011-11-21 08:30,21,281.85,282.45,280.4,280.6,3052
20111201|2011-11-21 09:00,21,280.85,281.4,280.1,280.45,2718
20111201|2011-11-21 09:30,21,280.5,280.55,279.2,279.45,3251
20111201|2011-11-21 10:00,21,279.45,280.05,278.9,279.45,3195
20111201|2011-11-21 10:30,21,279.45,279.7,278.5,279.45,1584
20111201|2011-11-21 11:00,21,279.45,279.6,278.9,278.9,141
20111201|2011-11-21 11:30,22,278.9,279.45,278.9,279.2,78
20111201|2011-11-21 12:00,22,279.25,280.15,279.25,279.55,104
20111201|2011-11-21 12:30,22,279.5,279.65,279.15,279.15,40
20111201|2011-11-21 13:00,22,279.1,280.5,279,280.05,149
20111201|2011-11-21 13:30,22,280.05,280.75,280.05,280.2,122
20111201|2011-11-21 14:00,22,280.25,281.5,279.7,281.4,255
20111201|2011-11-21 14:30,22,281.4,281.65,280.65,280.65,183
20111201|2011-11-22 01:00,22,281.4,282.15,281.2,281.2,322
20111201|2011-11-22 01:30,22,281.25,281.85,280.85,281.45,237
20111201|2011-11-22 02:00,22,281.5,281.9,279.55,280.15,3721
20111201|2011-11-22 02:30,22,280.1,281.6,279.85,280.25,2568
20111201|2011-11-22 03:00,22,280.3,280.5,278.9,279.95,3117
20111201|2011-11-22 03:30,22,279.8,280.15,278.95,279.1,1615
20111201|2011-11-22 04:00,22,279.15,280.5,278.95,280.1,1782
20111201|2011-11-22 04:30,22,280.15,280.85,279.8,280.25,1897
20111201|2011-11-22 05:00,22,280.35,281.25,279.85,280.65,1379
20111201|2011-11-22 05:30,22,280.65,280.9,280.15,280.35,1197
20111201|2011-11-22 06:00,22,280.4,280.8,280.15,280.25,1000
20111201|2011-11-22 06:30,22,280.2,280.45,279.15,279.6,1284
20111201|2011-11-22 07:00,22,279.5,279.55,278.3,278.8,1651
20111201|2011-11-22 07:30,22,278.75,278.75,277.3,278.35,3150
20111201|2011-11-22 08:00,22,278.25,279.25,278.1,278.95,1289
20111201|2011-11-22 08:30,22,279,280.4,278.6,279.65,2562
20111201|2011-11-22 09:00,22,279.7,279.95,278.3,279.55,2192
20111201|2011-11-22 09:30,22,279.6,279.65,277.45,277.8,2136
20111201|2011-11-22 10:00,22,277.85,278.4,277.5,277.7,2583
20111201|2011-11-22 10:30,22,277.75,277.9,276.9,277.75,1213
20111201|2011-11-22 11:00,22,278.05,279.8,278,278.5,405
20111201|2011-11-22 11:30,23,278.5,279.2,278.5,279.15,72
20111201|2011-11-22 12:00,23,279.3,279.95,279,279.6,81
20111201|2011-11-22 12:30,23,279.6,279.8,278.55,278.75,90
20111201|2011-11-22 13:00,23,278.7,279.15,278.5,278.9,69
20111201|2011-11-22 13:30,23,278.7,278.8,278.15,278.35,49
20111201|2011-11-22 14:00,23,278.4,278.75,278.05,278.7,28
20111201|2011-11-22 14:30,23,278.65,278.95,278.05,278.3,86
20111201|2011-11-23 01:00,23,274.15,275.5,274.15,274.95,340
20111201|2011-11-23 01:30,23,275,275.3,274.3,274.85,304
20111201|2011-11-23 02:00,23,274.9,276.8,273.95,276.65,4874
20111201|2011-11-23 02:30,23,276.65,277.8,276,276.6,3361
20111201|2011-11-23 03:00,23,276.65,277.95,275.35,277.7,3304
20111201|2011-11-23 03:30,23,277.7,278.5,276.75,277.1,2271
20111201|2011-11-23 04:00,23,277,278.1,275.05,275.3,4449
20111201|2011-11-23 04:30,23,275.35,276.4,274.9,276.05,2015
20111201|2011-11-23 05:00,23,276,277,275.45,276.85,1350
20111201|2011-11-23 05:30,23,276.85,277.45,276.4,276.6,1943
20111201|2011-11-23 06:00,23,276.6,276.95,275.5,275.7,1476
20111201|2011-11-23 06:30,23,275.7,276.05,275.3,275.75,1097
20111201|2011-11-23 07:00,23,275.85,275.95,275.3,275.55,696
20111201|2011-11-23 07:30,23,275.55,276.4,274.7,275.3,1814
20111201|2011-11-23 08:00,23,275.3,276.45,275,276,1773
20111201|2011-11-23 08:30,23,276.1,276.25,274.5,274.55,2693
20111201|2011-11-23 09:00,23,274.55,275,273.95,274.25,1616
20111201|2011-11-23 09:30,23,274.3,274.85,273.9,274.7,1184
20111201|2011-11-23 10:00,23,274.6,274.9,273.45,273.45,3022
20111201|2011-11-23 10:30,23,273.55,273.55,272.4,273.1,1586
20111201|2011-11-23 11:00,23,273.15,273.75,273.1,273.1,105
20111201|2011-11-23 11:30,24,273.1,273.75,272.95,273.75,62
20111201|2011-11-23 12:00,24,273.7,274,273.4,273.8,128
20111201|2011-11-23 12:30,24,273.95,273.95,273.15,273.2,61
20111201|2011-11-23 13:00,24,273.3,273.4,272.6,272.85,89
20111201|2011-11-23 13:30,24,272.9,273.45,272.9,273.05,46
20111201|2011-11-23 14:00,24,273.1,273.85,272.9,273.5,126
20111201|2011-11-23 14:30,24,273.55,273.9,272.35,272.35,140
20111201|2011-11-24 01:00,24,273.4,274.75,273.3,274.5,204
20111201|2011-11-24 01:30,24,274.45,275.55,274.3,274.35,325
20111201|2011-11-24 02:00,24,274.35,275.15,272.9,273.85,3297
20111201|2011-11-24 02:30,24,273.75,274.9,273.7,273.7,1515
20111201|2011-11-24 03:00,24,273.65,276.3,273.65,276,2102
20111201|2011-11-24 03:30,24,275.9,276.65,275.6,276.25,1147
20111201|2011-11-24 04:00,24,276.2,276.4,274.45,274.55,1264
20111201|2011-11-24 04:30,24,274.5,275.25,274.05,274.3,1236
20111201|2011-11-24 05:00,24,274.4,275.35,274.2,275.15,931
20111201|2011-11-24 05:30,24,275.2,276,274.6,275.7,765
20111201|2011-11-24 06:00,24,275.7,276.45,275.2,275.55,822
20111201|2011-11-24 06:30,24,275.55,276.25,275.45,275.85,589
20111201|2011-11-24 07:00,24,275.95,276.15,275.35,275.65,587
20111201|2011-11-24 07:30,24,275.65,275.7,274.1,274.5,1156
20111201|2011-11-24 08:00,24,274.55,274.6,272.5,272.5,1836
20111201|2011-11-24 08:30,24,272.5,272.55,270.1,271.4,4238
20111201|2011-11-24 09:00,24,271.35,272.15,270.55,271.85,1740
20111201|2011-11-24 09:30,24,271.8,271.95,270.9,271.55,1076
20111201|2011-11-24 10:00,24,271.6,272.9,271.55,272,1573
20111201|2011-11-24 10:30,24,271.9,272.15,270.5,271.1,518
20111201|2011-11-24 11:00,24,271.1,271.4,271,271.4,41
20111201|2011-11-24 11:30,25,271.4,271.4,271,271.2,33
20111201|2011-11-25 01:00,25,270.75,271.85,270.4,270.45,183
20111201|2011-11-25 01:30,25,270.65,271.65,270.35,271.3,169
20111201|2011-11-25 02:00,25,271.2,272.1,270.5,271.05,2466
20111201|2011-11-25 02:30,25,270.9,271.15,269.15,269.35,3499
20111201|2011-11-25 03:00,25,269.3,270.55,268.75,270.2,2470
20111201|2011-11-25 03:30,25,270.2,271.1,269.95,270.2,1283
20111201|2011-11-25 04:00,25,270.2,270.8,269.75,270.1,1341
20111201|2011-11-25 04:30,25,270.1,270.1,269.15,269.2,1265
20111201|2011-11-25 05:00,25,269.15,270.05,268.9,269.6,990
20111201|2011-11-25 05:30,25,269.65,270.85,269.65,270.35,1373
20111201|2011-11-25 06:00,25,270.3,270.9,269.9,270.8,1129
20111201|2011-11-25 06:30,25,270.75,270.8,270.15,270.2,881
20111201|2011-11-25 07:00,25,270.15,270.55,269.9,270.5,607
20111201|2011-11-25 07:30,25,270.5,271.7,269.85,271.55,1443
20111201|2011-11-25 08:00,25,271.6,272.5,271.25,272.25,2282
20111201|2011-11-25 08:30,25,272.25,274.9,272.1,274.25,3885
20111201|2011-11-25 09:00,25,274.3,275.4,274.05,274.6,2094
20111201|2011-11-25 09:30,25,274.6,275.2,273.8,273.95,1819
20111201|2011-11-25 10:00,25,273.9,275.05,273.75,274.45,2317
20111201|2011-11-25 10:30,25,274.45,274.7,273.35,273.35,998
20111201|2011-11-25 11:00,25,273.45,273.65,273,273.65,104
20111201|2011-11-25 11:30,26,273.6,273.75,272.9,273.05,106
20111201|2011-11-28 01:00,28,277.95,278.6,277.4,277.5,438
20111201|2011-11-28 01:30,28,277.5,278.15,277.3,277.6,199
20111201|2011-11-28 02:00,28,277.5,279.55,276.65,279.35,4260
20111201|2011-11-28 02:30,28,279.45,281.15,279.05,281,3305
20111201|2011-11-28 03:00,28,281.05,281.75,280.25,281.2,3265
20111201|2011-11-28 03:30,28,281.25,281.95,281.1,281.6,1731
20111201|2011-11-28 04:00,28,281.55,282.1,281.45,281.7,1612
20111201|2011-11-28 04:30,28,281.65,281.75,281.05,281.45,984
20111201|2011-11-28 05:00,28,281.45,281.6,280.8,280.95,823
20111201|2011-11-28 05:30,28,280.95,282.05,280.9,282.05,730
20111201|2011-11-28 06:00,28,282.05,282.35,281.5,281.55,971
20111201|2011-11-28 06:30,28,281.55,282.75,281.55,282.3,1121
20111201|2011-11-28 07:00,28,282.3,283,282.25,282.9,784
20111201|2011-11-28 07:30,28,282.95,283.65,282.65,283.15,1135
20111201|2011-11-28 08:00,28,283.2,284.05,283.15,283.8,1330
20111201|2011-11-28 08:30,28,283.8,284.55,283.45,284.45,3051
20111201|2011-11-28 09:00,28,284.35,284.9,284,284.5,1519
20111201|2011-11-28 09:30,28,284.6,284.9,283.4,283.65,1983
20111201|2011-11-28 10:00,28,283.6,284.9,283.4,284.85,2813
20111201|2011-11-28 10:30,28,284.8,285.25,284.2,284.35,1485
20111201|2011-11-28 11:00,28,284.3,284.55,284.2,284.3,111
20111201|2011-11-28 11:30,29,284.25,284.3,284,284,153
20111201|2011-11-28 12:00,29,284.05,284.9,284,284.85,66
20111201|2011-11-28 12:30,29,284.85,285.05,284.15,284.25,184
20111201|2011-11-28 13:00,29,284.2,284.75,284.2,284.35,64
20111201|2011-11-28 13:30,29,284.35,284.5,283.75,283.95,79
20111201|2011-11-28 14:00,29,284.2,284.2,283.3,283.65,122
20111201|2011-11-28 14:30,29,283.55,284.5,283.35,284.4,140
20111201|2011-11-29 00:00,29,284.4,284.4,284.4,284.4,1
20111201|2011-11-29 01:00,29,285.7,285.85,285,285.25,193
20111201|2011-11-29 01:30,29,285.15,285.4,284.3,284.6,204
20111201|2011-11-29 02:00,29,284.5,284.7,283.2,283.4,3066
20111201|2011-11-29 02:30,29,283.35,283.85,282.15,282.55,2161
20111201|2011-11-29 03:00,29,282.55,284.9,282.55,284.55,1864
20111201|2011-11-29 03:30,29,284.6,285.3,284.55,284.95,1346
20111201|2011-11-29 04:00,29,284.95,287.25,284.95,286.55,3692
20111201|2011-11-29 04:30,29,286.55,287.6,286.05,286.6,3007
20111201|2011-11-29 05:00,29,286.6,287,285.9,286.6,1274
20111201|2011-11-29 05:30,29,286.65,286.75,286.1,286.1,906
20111201|2011-11-29 06:00,29,286.1,286.2,285.15,285.7,1945
20111201|2011-11-29 06:30,29,285.7,286.3,285.15,285.35,906
20111201|2011-11-29 07:00,29,285.35,285.85,284.85,285.05,1285
20111201|2011-11-29 07:30,29,285.05,285.35,283.9,285.15,1770
20111201|2011-11-29 08:00,29,285.15,285.8,284.45,285.5,1599
20111201|2011-11-29 08:30,29,285.45,286.2,284.65,285.85,2124
20111201|2011-11-29 09:00,29,285.95,287.85,285.55,287.2,3076
20111201|2011-11-29 09:30,29,287.3,287.45,286.7,286.9,1773
20111201|2011-11-29 10:00,29,286.85,287.7,286.45,287.45,1935
20111201|2011-11-29 10:30,29,287.35,287.75,286.85,286.9,1156
20111201|2011-11-29 11:00,29,286.95,287.5,286.85,287.4,159
20111201|2011-11-29 11:30,30,287.1,287.1,286.55,286.85,134
20111201|2011-11-29 12:00,30,286.85,287.1,286.35,287,133
20111201|2011-11-29 12:30,30,286.75,286.8,286.05,286.15,86
20111201|2011-11-29 13:00,30,286.05,286.6,286,286.45,99
20111201|2011-11-29 13:30,30,286.7,286.95,286.35,286.75,68
20111201|2011-11-29 14:00,30,286.65,287.4,286.45,286.9,100
20111201|2011-11-29 14:30,30,287,287.3,286.5,286.75,111
20111201|2011-11-30 00:30,30,286.75,286.75,286.75,286.75,1
20111201|2011-11-30 01:00,30,284.35,285.2,284,284.6,348
20111201|2011-11-30 01:30,30,284.6,285.2,284.5,284.9,175
20111201|2011-11-30 02:00,30,284.85,286.1,284.15,284.95,2817
20111201|2011-11-30 02:30,30,284.95,285.6,284.35,285.35,1616
20111201|2011-11-30 03:00,30,285.35,286.35,285.05,286.2,1378
20111201|2011-11-30 03:30,30,286.2,286.2,285.25,286,1059
20111201|2011-11-30 04:00,30,286,287.55,285.75,287.45,1769
20111201|2011-11-30 04:30,30,287.5,287.55,286.5,286.8,1242
20111201|2011-11-30 05:00,30,286.75,290.75,286.55,290.05,4722
20111201|2011-11-30 05:30,30,290.05,291.55,289.75,290.55,1974
20111201|2011-11-30 06:00,30,290.6,290.85,289.4,289.9,1373
20111201|2011-11-30 06:30,30,289.85,291.4,289.8,290.85,1289
20111201|2011-11-30 07:00,30,290.9,297,290.9,296.6,8987
20111201|2011-11-30 07:30,30,296.55,298.65,296.25,297.4,4893
20111201|2011-11-30 08:00,30,297.5,297.55,296.7,297,2250
20111201|2011-11-30 08:30,30,296.9,298.8,296.45,298.55,3332
20111201|2011-11-30 09:00,30,298.55,299.5,298.2,299.25,2961
20111201|2011-11-30 09:30,30,299.2,301.05,299.05,301,2503
20111201|2011-11-30 10:00,30,300.9,300.9,299,299.4,3245
20111201|2011-11-30 10:30,30,299.3,300.45,299.2,300.15,2174
20111201|2011-11-30 11:00,1,300.1,300.1,299.55,299.85,69
20111201|2011-11-30 11:30,1,299.95,300.15,299.65,299.95,39
20111201|2011-11-30 12:00,1,299.95,300.2,299.55,299.55,184
20111201|2011-11-30 12:30,1,299.55,300.1,299.55,299.85,246
20111201|2011-11-30 13:00,1,299.8,300.1,299.65,300.05,52
20111201|2011-11-30 13:30,1,300.05,300.15,299.65,300,99
20111201|2011-11-30 14:00,1,300,300.55,299.95,300.5,145
20111201|2011-11-30 14:30,1,300.45,301.85,300.4,301.75,200
20111201|2011-12-01 00:30,1,301.85,301.85,301.85,301.85,1
20111201|2011-12-01 01:00,1,301.15,302.25,301.05,301.65,335
20111201|2011-12-01 01:30,1,301.65,301.75,300.55,300.55,414
20111201|2011-12-01 02:00,1,300.6,300.6,298.15,298.5,4219
20111201|2011-12-01 02:30,1,298.5,298.8,296.85,298.35,3019
20111201|2011-12-01 03:00,1,298.35,298.65,296.85,297.55,2722
20111201|2011-12-01 03:30,1,297.6,298.7,297.4,298.35,2605
20111201|2011-12-01 04:00,1,298.4,299.6,298.2,298.7,1991
20111201|2011-12-01 04:30,1,298.75,299.1,297.8,299.05,1475
20111201|2011-12-01 05:00,1,299,299.05,297,297.75,1661
20111201|2011-12-01 05:30,1,297.7,298.1,297.35,297.65,895
20111201|2011-12-01 06:00,1,297.65,298.65,297.55,298.2,1040
20111201|2011-12-01 06:30,1,298.2,299.3,298.15,298.85,1111
20111201|2011-12-01 07:00,1,298.95,299.35,298.45,299.3,902
20111201|2011-12-01 07:30,1,299.35,299.4,297.65,298.55,1692
20111201|2011-12-01 08:00,1,298.5,298.55,297.95,298.45,705
20111201|2011-12-01 08:30,1,298.4,299.5,298.1,299.35,2107
20111201|2011-12-01 09:00,1,299.4,300.4,298.95,299.9,3014
20111201|2011-12-01 09:30,1,300,300,297.9,298.05,1763
20111201|2011-12-01 10:00,1,298.15,298.65,296.95,297.3,2095
20111201|2011-12-01 10:30,1,297.3,297.95,296.8,297.85,1290
20111201|2011-12-01 11:00,1,297.8,297.95,297.4,297.8,235
20111201|2011-12-01 11:30,2,297.9,297.95,297.1,297.2,127
20111201|2011-12-01 12:00,2,297.35,297.9,297.2,297.8,58
20111201|2011-12-01 12:30,2,298,298.75,297.9,298.75,103
20111201|2011-12-01 13:00,2,298.75,298.75,298.2,298.4,60
20111201|2011-12-01 13:30,2,298.2,298.7,298.15,298.25,76
20111201|2011-12-01 14:00,2,298.2,298.6,297.95,298.6,46
20111201|2011-12-01 14:30,2,298.55,298.55,297.7,297.8,121
20111201|2011-12-02 00:00,2,297.8,297.8,297.8,297.8,2
20111201|2011-12-02 01:00,2,299.35,299.5,298.8,299.3,223
20111201|2011-12-02 01:30,2,299.25,302.15,299.2,300.7,611
20111201|2011-12-02 02:00,2,300.85,302.25,300.35,301.65,4143
20111201|2011-12-02 02:30,2,301.6,303.4,301.35,302.9,2695
20111201|2011-12-02 03:00,2,302.8,302.95,301.5,301.7,1638
20111201|2011-12-02 03:30,2,301.65,302.6,301.5,302.3,947
20111201|2011-12-02 04:00,2,302.3,303.05,302.1,302.6,1085
20111201|2011-12-02 04:30,2,302.55,302.65,301.5,302.3,1179
20111201|2011-12-02 05:00,2,302.3,302.9,302.1,302.7,872
20111201|2011-12-02 05:30,2,302.7,303.15,301.95,302.1,1356
20111201|2011-12-02 06:00,2,302.1,303.4,301.6,302.65,1658
20111201|2011-12-02 06:30,2,302.65,304.05,302.6,302.8,1468
20111201|2011-12-02 07:00,2,302.8,303.9,302.55,302.85,1745
20111201|2011-12-02 07:30,2,302.75,303.8,301.3,302.3,3819
20111201|2011-12-02 08:00,2,302.4,302.55,301.55,302.05,1731
20111201|2011-12-02 08:30,2,302.1,302.15,300.55,301.55,3331
20111201|2011-12-02 09:00,2,301.5,302.15,301.35,301.45,1567
20111201|2011-12-02 09:30,2,301.5,301.75,300.45,301.05,1704
20111201|2011-12-02 10:00,2,300.95,301.2,299.8,300.7,2382
20111201|2011-12-02 10:30,2,300.75,300.95,299.25,299.95,1054
20111201|2011-12-02 11:00,2,300.05,300.4,299.65,300.15,162
20111201|2011-12-02 11:30,3,300,300.65,299.95,300.4,93
20111201|2011-12-02 12:00,3,300.35,300.35,299.75,300.1,90
20111201|2011-12-02 12:30,3,299.95,300.4,299.95,300.1,51
20111201|2011-12-02 13:00,3,300.15,300.25,299.55,300.2,71
20111201|2011-12-02 13:30,3,300.05,300.1,299.75,299.85,27
20111201|2011-12-02 14:00,3,299.5,299.8,299.45,299.6,41
20111201|2011-12-02 14:30,3,299.5,300,299,299.4,134
20111201|2011-12-05 01:00,5,301.35,302.95,301.35,302.9,262
20111201|2011-12-05 01:30,5,302.9,303.35,302.55,303.35,217
20111201|2011-12-05 02:00,5,303.3,304.1,301.85,302.4,3830
20111201|2011-12-05 02:30,5,302.45,303.3,302.25,302.55,1980
20111201|2011-12-05 03:00,5,302.5,303.1,302.1,302.65,1016
20111201|2011-12-05 03:30,5,302.65,303.75,302.3,303.7,1055
20111201|2011-12-05 04:00,5,303.75,303.75,303.05,303.7,1058
20111201|2011-12-05 04:30,5,303.65,304,303.5,303.7,1284
20111201|2011-12-05 05:00,5,303.65,303.7,303.05,303.45,1152
20111201|2011-12-05 05:30,5,303.45,304.05,303.25,303.65,879
20111201|2011-12-05 06:00,5,303.65,305.45,303.45,305,1673
20111201|2011-12-05 06:30,5,305.05,305.45,304.85,304.95,762
20111201|2011-12-05 07:00,5,304.95,305.8,304.75,305.7,973
20111201|2011-12-05 07:30,5,305.65,306.1,305.35,305.95,1145
20111201|2011-12-05 08:00,5,306,306.9,305.35,306.6,2288
20111201|2011-12-05 08:30,5,306.6,306.6,305.65,306.35,2250
20111201|2011-12-05 09:00,5,306.2,306.6,305.3,306.3,2138
20111201|2011-12-05 09:30,5,306.3,306.75,305.55,305.55,1796
20111201|2011-12-05 10:00,5,305.6,306,305.3,305.75,2015
20111201|2011-12-05 10:30,5,305.7,305.9,304.95,305.25,1622
20111201|2011-12-05 11:00,5,305.35,305.65,305.1,305.45,123
20111201|2011-12-05 11:30,6,305.7,306,305.55,305.85,57
20111201|2011-12-05 12:00,6,305.85,305.85,305.5,305.6,47
20111201|2011-12-05 12:30,6,305.6,305.85,304.25,304.5,224
20111201|2011-12-05 13:00,6,304.3,304.3,303.6,304,221
20111201|2011-12-05 13:30,6,304,304.45,303.9,304.35,133
20111201|2011-12-05 14:00,6,304.35,304.7,303.1,303.2,243
20111201|2011-12-05 14:30,6,303.2,304.6,303.15,304.45,171
20111201|2011-12-06 00:30,6,304.45,304.45,304.45,304.45,1
20111201|2011-12-06 01:00,6,302.05,302.75,301.95,302.45,396
20111201|2011-12-06 01:30,6,302.35,303.3,301.95,302.65,286
20111201|2011-12-06 02:00,6,302.8,305.75,302.5,305.45,3863
20111201|2011-12-06 02:30,6,305.45,306.1,304.65,305.1,1548
20111201|2011-12-06 03:00,6,305.15,305.55,303.85,304.25,1796
20111201|2011-12-06 03:30,6,304.25,304.8,303.8,304.45,1043
20111201|2011-12-06 04:00,6,304.5,305.45,304.2,305.25,1232
20111201|2011-12-06 04:30,6,305.15,305.85,305,305.85,1211
20111201|2011-12-06 05:00,6,305.85,306.35,305.2,305.2,1361
20111201|2011-12-06 05:30,6,305.25,306.05,305.15,306,730
20111201|2011-12-06 06:00,6,306,306.35,305.25,305.95,1169
20111201|2011-12-06 06:30,6,305.95,306,305.2,305.6,645
20111201|2011-12-06 07:00,6,305.65,306.4,305.05,305.25,1516
20111201|2011-12-06 07:30,6,305.25,305.25,303.95,304.9,2008
20111201|2011-12-06 08:00,6,304.85,305.55,304.55,305.25,974
20111201|2011-12-06 08:30,6,305.3,305.8,304.1,305.2,2518
20111201|2011-12-06 09:00,6,305.15,305.95,304.8,305.75,1654
20111201|2011-12-06 09:30,6,305.75,306.1,305.15,305.35,1704
20111201|2011-12-06 10:00,6,305.3,305.8,304.95,305.3,1665
20111201|2011-12-06 10:30,6,305.35,305.8,304.8,305.6,1031
20111201|2011-12-06 11:00,6,305.7,305.85,305.3,305.6,140
20111201|2011-12-06 11:30,7,305.55,305.95,305.45,305.6,45
20111201|2011-12-06 12:00,7,305.6,306,305.4,305.85,67
20111201|2011-12-06 12:30,7,305.85,305.9,305.65,305.75,34
20111201|2011-12-06 13:00,7,305.7,305.95,305.6,305.8,34
20111201|2011-12-06 13:30,7,305.95,306.9,305.9,306.65,220
20111201|2011-12-06 14:00,7,306.75,307.4,306.6,306.6,108
20111201|2011-12-06 14:30,7,306.65,306.8,306,306.2,144
20111201|2011-12-07 00:30,7,306.15,306.15,306.15,306.15,1
20111201|2011-12-07 01:00,7,307.4,309.5,307.4,309.1,544
20111201|2011-12-07 01:30,7,309.05,309.5,308.75,308.75,422
20111201|2011-12-07 02:00,7,308.8,309.25,307.5,308.9,4994
20111201|2011-12-07 02:30,7,308.9,308.9,307.3,308,1589
20111201|2011-12-07 03:00,7,308,308.05,307.3,307.5,1262
20111201|2011-12-07 03:30,7,307.65,307.65,306.65,307.15,1452
20111201|2011-12-07 04:00,7,307.1,307.65,306.75,307.25,1608
20111201|2011-12-07 04:30,7,307.25,307.95,306.5,307.05,1683
20111201|2011-12-07 05:00,7,307,307.15,305.25,305.35,1389
20111201|2011-12-07 05:30,7,305.35,306.15,305.2,305.55,1632
20111201|2011-12-07 06:00,7,305.55,305.75,304.8,305.4,1263
20111201|2011-12-07 06:30,7,305.4,305.6,304.1,304.6,1504
20111201|2011-12-07 07:00,7,304.6,304.95,301.7,302.45,3697
20111201|2011-12-07 07:30,7,302.45,303.8,302.25,302.95,4397
20111201|2011-12-07 08:00,7,302.9,303.7,302.1,302.6,2614
20111201|2011-12-07 08:30,7,302.6,302.6,300.6,302.35,3675
20111201|2011-12-07 09:00,7,302.35,302.4,301,301.6,2010
20111201|2011-12-07 09:30,7,301.6,303.2,301.15,303.2,1777
20111201|2011-12-07 10:00,7,303.15,304.8,303,304.65,2176
20111201|2011-12-07 10:30,7,304.65,304.85,304.25,304.7,1143
20111201|2011-12-07 11:00,7,304.7,305.25,304.45,305.25,184
20111201|2011-12-07 11:30,8,305.3,305.6,305.25,305.4,117
20111201|2011-12-07 12:00,8,305.4,305.4,304.85,305.3,119
20111201|2011-12-07 12:30,8,305.15,305.15,304.6,304.9,90
20111201|2011-12-07 13:00,8,305,305.15,304.65,305.15,78
20111201|2011-12-07 13:30,8,305.15,305.25,304.45,304.7,128
20111201|2011-12-07 14:00,8,304.85,305.9,304.5,305.8,100
20111201|2011-12-07 14:30,8,305.8,307.25,305.6,306.4,228
20111201|2011-12-08 01:00,8,306.75,306.9,306.15,306.3,193
20111201|2011-12-08 01:30,8,306.5,307,306.1,306.25,132
20111201|2011-12-08 02:00,8,306.3,307.3,305.3,306.25,2673
20111201|2011-12-08 02:30,8,306.2,306.6,305.4,305.75,2482
20111201|2011-12-08 03:00,8,305.7,305.95,304.35,304.7,1838
20111201|2011-12-08 03:30,8,304.7,305.3,304.25,305.1,834
20111201|2011-12-08 04:00,8,305.1,305.75,304.6,304.9,829
20111201|2011-12-08 04:30,8,304.9,305.15,303.2,303.2,2314
20111201|2011-12-08 05:00,8,303.3,304,302.95,303.9,1398
20111201|2011-12-08 05:30,8,303.9,305.05,303.45,304.9,838
20111201|2011-12-08 06:00,8,304.75,304.95,304.05,304.95,1026
20111201|2011-12-08 06:30,8,305,305.9,304.05,305.6,2321
20111201|2011-12-08 07:00,8,305.6,305.65,304,305.3,2109
20111201|2011-12-08 07:30,8,305.4,307.85,303.35,304.3,8303
20111201|2011-12-08 08:00,8,304.1,304.4,301.75,302.6,6545
20111201|2011-12-08 08:30,8,302.65,303.35,301.85,301.85,2940
20111201|2011-12-08 09:00,8,301.85,302.3,300.15,300.75,3024
20111201|2011-12-08 09:30,8,300.7,302.05,300.7,301,1624
20111201|2011-12-08 10:00,8,301,301,299.85,300.3,2472
20111201|2011-12-08 10:30,8,300.25,300.45,299.25,300,1207
20111201|2011-12-08 11:00,8,300.05,300.55,299.55,299.95,120
20111201|2011-12-08 11:30,9,299.95,300,299.55,299.7,81
20111201|2011-12-08 12:00,9,299.75,299.8,298.75,299.25,191
20111201|2011-12-08 12:30,9,299.05,299.45,298.9,299.4,53
20111201|2011-12-08 13:00,9,299.2,299.7,298.8,299.35,112
20111201|2011-12-08 13:30,9,299.35,299.45,298.7,298.8,146
20111201|2011-12-08 14:00,9,299,299.75,298.5,299.55,127
20111201|2011-12-08 14:30,9,299.65,300.45,297.6,298,181
20111201|2011-12-09 00:00,9,298,298,298,298,1
20111201|2011-12-09 01:00,9,297.15,297.5,296.5,297.3,289
20111201|2011-12-09 01:30,9,297.15,297.7,296.95,297.4,192
20111201|2011-12-09 02:00,9,297.55,301.25,297.4,300.75,4499
20111201|2011-12-09 02:30,9,300.7,302.65,300.5,302.35,3104
20111201|2011-12-09 03:00,9,302.3,302.95,301.1,301.15,1958
20111201|2011-12-09 03:30,9,301.1,301.2,300.05,300.8,1863
20111201|2011-12-09 04:00,9,300.85,302.4,300,301.85,1907
20111201|2011-12-09 04:30,9,301.85,303.95,301.45,303.9,2052
20111201|2011-12-09 05:00,9,303.95,304.15,303.15,303.5,2418
20111201|2011-12-09 05:30,9,303.55,305.85,303.4,305.8,2075
20111201|2011-12-09 06:00,9,305.9,306.05,304.65,305.55,1808
20111201|2011-12-09 06:30,9,305.55,305.85,304.65,304.85,1077
20111201|2011-12-09 07:00,9,304.9,304.95,303.55,303.85,1363
20111201|2011-12-09 07:30,9,303.85,303.9,302.65,303.3,2025
20111201|2011-12-09 08:00,9,303.2,303.4,302.2,302.5,1893
20111201|2011-12-09 08:30,9,302.55,305.1,302.3,304.45,4066
20111201|2011-12-09 09:00,9,304.45,305.35,303.8,304.35,2981
20111201|2011-12-09 09:30,9,304.3,304.7,303.4,304.2,1755
20111201|2011-12-09 10:00,9,304.2,305,304,304.8,2519
20111201|2011-12-09 10:30,9,304.8,304.95,304.25,304.35,1169
20111201|2011-12-09 11:00,9,304.5,304.75,304.2,304.35,129
20111201|2011-12-09 11:30,10,304.3,304.85,304.3,304.45,118
20111201|2011-12-09 12:00,10,304.45,304.95,304.25,304.8,138
20111201|2011-12-09 12:30,10,304.8,304.8,304.45,304.6,70
20111201|2011-12-09 13:00,10,304.65,305.05,304.5,304.9,65
20111201|2011-12-09 13:30,10,305,305.55,304.9,305.1,121
20111201|2011-12-09 14:00,10,305,305.05,304.65,304.95,57
20111201|2011-12-09 14:30,10,305.15,305.5,304.7,305.2,152
20111201|2011-12-12 01:00,12,304.75,304.75,302.65,302.95,282
20111201|2011-12-12 01:30,12,303,303.4,302.65,303.1,271
20111201|2011-12-12 02:00,12,303.1,303.1,301.05,302.25,3904
20111201|2011-12-12 02:30,12,302.25,302.45,300.95,301.85,1762
20111201|2011-12-12 03:00,12,301.8,302.3,299.8,300.45,2944
20111201|2011-12-12 03:30,12,300.4,300.45,298.9,299.65,2723
20111201|2011-12-12 04:00,12,299.65,299.8,298.75,299.65,2068
20111201|2011-12-12 04:30,12,299.65,301.2,299.6,300.2,1621
20111201|2011-12-12 05:00,12,300.25,301.65,300.1,301.2,1147
20111201|2011-12-12 05:30,12,301.25,301.25,300.55,300.75,1731
20111201|2011-12-12 06:00,12,300.7,301.3,300.65,301.2,747
20111201|2011-12-12 06:30,12,301.25,301.35,300.55,300.95,891
20111201|2011-12-12 07:00,12,301,301.1,299.55,300,1399
20111201|2011-12-12 07:30,12,300,300.3,299.35,299.9,1007
20111201|2011-12-12 08:00,12,299.9,300.05,298.7,299.25,2183
20111201|2011-12-12 08:30,12,299.3,299.55,298.1,298.4,2432
20111201|2011-12-12 09:00,12,298.5,299.05,297.95,298.7,3059
20111201|2011-12-12 09:30,12,298.6,298.8,298.05,298.65,1754
20111201|2011-12-12 10:00,12,298.65,298.75,297.7,297.95,2768
20111201|2011-12-12 10:30,12,297.9,298.25,296.6,297.3,1641
20111201|2011-12-12 11:00,12,297.2,297.55,297.15,297.4,190
20111201|2011-12-12 11:30,13,297.3,297.7,297.25,297.55,91
20111201|2011-12-12 12:00,13,297.5,297.5,297.05,297.4,164
20111201|2011-12-12 12:30,13,297.35,297.6,297.2,297.55,75
20111201|2011-12-12 13:00,13,297.55,297.8,297.15,297.6,167
20111201|2011-12-12 13:30,13,297.5,297.65,297.05,297.6,68
20111201|2011-12-12 14:00,13,297.65,297.85,297.25,297.75,68
20111201|2011-12-12 14:30,13,297.7,298.35,297.65,298.1,144
20111201|2011-12-13 00:30,13,298,298,298,298,2
20111201|2011-12-13 01:00,13,298.8,299.1,297.6,297.7,341
20111201|2011-12-13 01:30,13,297.7,298.9,297.55,298.15,216
20111201|2011-12-13 02:00,13,298.1,299.5,297.3,298.1,5079
20111201|2011-12-13 02:30,13,298.2,298.85,296.7,297.55,2571
20111201|2011-12-13 03:00,13,297.6,297.7,296.15,297.5,3505
20111201|2011-12-13 03:30,13,297.5,298.15,297.05,297.9,1695
20111201|2011-12-13 04:00,13,297.95,298.75,297.85,298.2,1151
20111201|2011-12-13 04:30,13,298.2,298.75,297.8,298.55,922
20111201|2011-12-13 05:00,13,298.6,299.55,298.6,299.15,1345
20111201|2011-12-13 05:30,13,299.15,300.1,298.95,299.4,1290
20111201|2011-12-13 06:00,13,299.4,299.5,298.35,299,1317
20111201|2011-12-13 06:30,13,299.05,300,299.05,299.85,1098
20111201|2011-12-13 07:00,13,299.85,299.9,299.4,299.65,1028
20111201|2011-12-13 07:30,13,299.55,299.8,298.85,299.35,1638
20111201|2011-12-13 08:00,13,299.35,299.5,298.95,299.15,1506
20111201|2011-12-13 08:30,13,299.2,300.8,299.15,300.15,2675
20111201|2011-12-13 09:00,13,300.2,300.9,299.3,299.35,1866
20111201|2011-12-13 09:30,13,299.4,299.9,298.15,298.8,7468
20111201|2011-12-13 10:00,13,298.8,298.85,297.1,298.6,4124
20111201|2011-12-13 10:30,13,298.6,299.5,298.45,299.4,1394
20111201|2011-12-13 11:00,13,299.4,299.45,298.95,299,216
20111201|2011-12-13 11:30,14,299.1,299.4,298.75,299.3,2568
20111201|2011-12-13 12:00,14,299.25,299.4,298.85,299.15,535
20111201|2011-12-13 12:30,14,299,299.25,298.85,299.2,27
20111201|2011-12-13 13:00,14,299.3,299.7,298,298.75,124
20111201|2011-12-13 13:30,14,298.5,298.5,297.35,297.9,191
20111201|2011-12-13 14:00,14,298,298.3,296.5,296.6,177
20111201|2011-12-13 14:30,14,296.45,296.6,295.4,296.5,260
20111201|2011-12-14 00:30,14,296.55,296.55,296.55,296.55,1
20111201|2011-12-14 01:00,14,296.6,298,296.6,297.8,1083
20111201|2011-12-14 01:30,14,297.9,297.9,297.05,297.15,622
20111201|2011-12-14 02:00,14,297.15,298.4,296.15,297.7,4110
20111201|2011-12-14 02:30,14,297.65,298.65,296.25,296.85,3381
20111201|2011-12-14 03:00,14,296.85,297.05,295.8,296.35,2336
20111201|2011-12-14 03:30,14,296.35,297.05,295.6,296.8,2170
20111201|2011-12-14 04:00,14,296.75,297.1,296.15,296.55,1285
20111201|2011-12-14 04:30,14,296.6,296.7,295.65,295.9,1755
20111201|2011-12-14 05:00,14,295.8,296.15,295.05,295.65,1592
20111201|2011-12-14 05:30,14,295.6,295.65,294.25,294.65,2162
20111201|2011-12-14 06:00,14,294.65,294.95,294.25,294.45,1774
20111201|2011-12-14 06:30,14,294.45,296.4,294.4,295.85,1587
20111201|2011-12-14 07:00,14,295.8,296.7,295.5,296,6250
20111201|2011-12-14 07:30,14,295.95,296.2,294.95,295.2,1508
20111201|2011-12-14 08:00,14,295.1,295.3,294.75,294.9,1201
20111201|2011-12-14 08:30,14,295,295.75,293.8,294.6,1317
20111201|2011-12-14 09:00,14,294.75,294.75,293.45,294.1,1252
20111201|2011-12-14 09:30,14,294.05,294.45,292.85,292.95,964
20111201|2011-12-14 10:00,14,292.95,293.4,292.25,292.9,2418
20111201|2011-12-14 10:30,14,293,293.2,291.95,292.45,961
20111201|2011-12-14 11:00,14,292.4,293.2,292.3,292.85,223
20111201|2011-12-14 11:30,15,293,293.4,292.7,293.15,273
20111201|2011-12-14 12:00,15,292.95,293.85,292.95,293.85,81
20111201|2011-12-14 12:30,15,293.85,293.9,293.05,293.15,40
20111201|2011-12-14 13:00,15,293.15,293.3,292.65,293.3,97
20111201|2011-12-14 13:30,15,292.95,293.2,292.45,292.75,68
20111201|2011-12-14 14:00,15,292.65,293.3,292.5,292.85,66
20111201|2011-12-14 14:30,15,293.2,293.25,292.5,292.6,64
20111201|2011-12-15 00:30,15,292.6,292.6,292.6,292.6,1
20111201|2011-12-15 01:00,15,290.7,292.2,290.6,291.7,381
20111201|2011-12-15 01:30,15,291.65,293.6,291.65,292.9,577
20111201|2011-12-15 02:00,15,292.95,294.9,292.05,294.85,3545
20111201|2011-12-15 02:30,15,294.85,295.35,293.95,294.75,2597
20111201|2011-12-15 03:00,15,294.85,295.2,293.5,293.7,1629
20111201|2011-12-15 03:30,15,293.75,293.85,292.35,292.95,2085
20111201|2011-12-15 04:00,15,292.9,293.55,292.75,293.45,1264
20111201|2011-12-15 04:30,15,293.45,294.4,293.45,294.05,1920
20111201|2011-12-15 05:00,15,294.05,294.4,293.5,293.9,1008
20111201|2011-12-15 05:30,15,293.9,294.25,293.4,293.85,1321
20111201|2011-12-15 06:00,15,293.8,295.25,293.6,295.15,1306
20111201|2011-12-15 06:30,15,295.15,295.35,294.55,295.25,1130
20111201|2011-12-15 07:00,15,295.2,295.75,295.05,295.45,1192
20111201|2011-12-15 07:30,15,295.55,296.6,295.55,296.35,2418
20111201|2011-12-15 08:00,15,296.35,296.45,295.35,295.8,1228
20111201|2011-12-15 08:30,15,295.85,296,294.9,295.55,1810
20111201|2011-12-15 09:00,15,295.6,296.2,294.4,294.4,1885
20111201|2011-12-15 09:30,15,294.45,294.45,293.35,294.05,2613
20111201|2011-12-15 10:00,15,294.15,295.35,294.1,295,1775
20111201|2011-12-15 10:30,15,295,295.1,294.05,294.4,1577
20111201|2011-12-15 11:00,15,294.4,295.25,294.4,295,292
20111201|2011-12-15 11:30,16,295.1,295.15,294.45,294.5,97
20111201|2011-12-15 12:00,16,294.5,294.7,294.4,294.55,33
20111201|2011-12-15 12:30,16,294.45,294.7,294.05,294.3,69
20111201|2011-12-15 13:00,16,294.25,294.55,294.2,294.25,75
20111201|2011-12-15 13:30,16,294.2,294.25,293.7,293.8,58
20111201|2011-12-15 14:00,16,293.9,294.35,293.9,294.15,49
20111201|2011-12-15 14:30,16,294.3,294.4,293.7,293.9,100
20111201|2011-12-16 00:00,16,293.9,293.9,293.9,293.9,1
20111201|2011-12-16 01:00,16,296.05,296.65,295.7,296.1,164
20111201|2011-12-16 01:30,16,296.1,296.25,295.7,295.7,152
20111201|2011-12-16 02:00,16,295.8,296.05,294.1,294.6,1084
20111201|2011-12-16 02:30,16,294.6,295.7,294.4,295.05,736
20111201|2011-12-16 03:00,16,295.05,296.05,294.95,295.25,669
20111201|2011-12-16 03:30,16,295.3,295.7,294.8,294.85,352
20111201|2011-12-16 04:00,16,294.85,295.15,294.45,295.05,237
20111201|2011-12-16 04:30,16,295,296.85,294.95,295.75,1373
20111201|2011-12-16 05:00,16,295.8,295.95,294.5,295.4,485
20111201|2011-12-16 05:30,16,295.35,295.6,294.7,295.2,333
20111201|2011-12-16 06:00,16,295.15,295.6,294.65,295.5,392
20111201|2011-12-16 06:30,16,295.5,296.15,295.05,295.45,474
20111201|2011-12-16 07:00,16,295.35,295.75,295.25,295.55,561
20111201|2011-12-16 07:30,16,295.3,295.8,295.2,295.35,524
20111201|2011-12-16 08:00,16,295.6,295.6,294.05,294.65,1242
20111201|2011-12-16 08:30,16,294.6,295.4,294.55,294.9,701
20120101|2011-10-24 05:00,24,304.4,304.4,304.4,304.4,2
20120101|2011-10-25 02:00,25,306.95,306.95,306.95,306.95,1
20120101|2011-11-01 03:30,1,298.65,298.85,298.6,298.6,25
20120101|2011-11-03 05:30,3,299.85,299.85,299.85,299.85,2
20120101|2011-11-03 08:00,3,304.35,304.35,304.35,304.35,2
20120101|2011-11-03 08:30,3,304.1,304.1,304.1,304.1,1
20120101|2011-11-04 07:30,4,305.4,305.4,305,305,3
20120101|2011-11-07 14:00,8,301.7,301.7,301.7,301.7,3
20120101|2011-11-07 15:00,8,301.7,301.7,301.7,301.7,1
20120101|2011-11-09 02:30,9,304.1,304.1,304.1,304.1,1
20120101|2011-11-11 15:00,12,304.1,304.1,304.1,304.1,1
20120101|2011-11-14 02:00,14,302,302,302,302,1
20120101|2011-11-14 10:00,14,297.75,298.3,297.75,298.3,4
20120101|2011-11-14 10:30,14,297.6,297.6,297.6,297.6,2
20120101|2011-11-14 12:00,15,297.6,297.6,297.6,297.6,2
20120101|2011-11-14 12:30,15,297.6,297.6,297.6,297.6,1
20120101|2011-11-14 14:30,15,297.6,297.6,297.6,297.6,1
20120101|2011-11-15 02:00,15,296,296,296,296,2
20120101|2011-11-15 02:30,15,296,296,296,296,1
20120101|2011-11-15 03:00,15,292.7,292.7,292.7,292.7,3
20120101|2011-11-15 05:00,15,291.3,291.3,291.3,291.3,2
20120101|2011-11-15 06:30,15,291.3,291.3,291.3,291.3,1
20120101|2011-11-15 09:00,15,291.3,291.3,291.3,291.3,1
20120101|2011-11-15 09:30,15,291.3,294.4,291.3,294.4,131
20120101|2011-11-15 10:00,15,294.4,294.4,294.4,294.4,65
20120101|2011-11-15 12:30,16,294.4,294.4,294.4,294.4,65
20120101|2011-11-15 14:00,16,294.4,294.4,294.4,294.4,65
20120101|2011-11-16 02:00,16,294.4,294.4,294.4,294.4,65
20120101|2011-11-16 02:30,16,295.55,295.55,295.55,295.55,35
20120101|2011-11-16 04:30,16,296.05,296.05,293.6,293.6,102
20120101|2011-11-16 08:30,16,293.6,293.6,293.6,293.6,1
20120101|2011-11-16 09:00,16,293.6,293.6,293.6,293.6,1
20120101|2011-11-16 09:30,16,293.6,293.6,293.6,293.6,1
20120101|2011-11-16 10:00,16,293.6,293.6,293.6,293.6,1
20120101|2011-11-16 10:30,16,293.6,293.6,293.6,293.6,1
20120101|2011-11-16 13:00,17,293.6,293.6,293.6,293.6,1
20120101|2011-11-16 14:00,17,293.6,293.6,293.6,293.6,1
20120101|2011-11-16 14:30,17,293.6,293.6,293.6,293.6,1
20120101|2011-11-17 02:00,17,294.2,294.2,294.2,294.2,6
20120101|2011-11-17 02:30,17,292.75,292.75,292.75,292.75,55
20120101|2011-11-17 03:00,17,292.25,293.3,292.25,293.2,56
20120101|2011-11-17 03:30,17,291.05,291.6,291.05,291.6,6
20120101|2011-11-17 04:00,17,291.6,291.7,291.6,291.7,6
20120101|2011-11-17 05:30,17,290.8,290.8,290.8,290.8,2
20120101|2011-11-17 06:00,17,289.15,289.15,289.15,289.15,2
20120101|2011-11-17 06:30,17,289.15,289.15,289.15,289.15,1
20120101|2011-11-17 09:00,17,289.15,289.15,289.15,289.15,1
20120101|2011-11-17 09:30,17,289.15,292.15,289.15,291.6,59
20120101|2011-11-17 10:00,17,291.6,291.6,291.6,291.6,3
20120101|2011-11-17 10:30,17,291.6,291.6,291.6,291.6,1
20120101|2011-11-17 11:30,18,291.6,291.6,291.6,291.6,1
20120101|2011-11-17 12:30,18,291.6,291.6,291.6,291.6,1
20120101|2011-11-17 13:30,18,291.6,291.6,291.6,291.6,1
20120101|2011-11-17 14:30,18,287.5,287.5,287.5,287.5,1
20120101|2011-11-18 01:30,18,287.5,287.5,287.5,287.5,1
20120101|2011-11-18 02:30,18,288.45,288.45,288.2,288.2,18
20120101|2011-11-18 03:00,18,288.2,288.2,288.2,288.2,10
20120101|2011-11-18 03:30,18,290.35,290.35,290.2,290.2,4
20120101|2011-11-18 04:00,18,290.7,290.7,290.7,290.7,2
20120101|2011-11-18 04:30,18,289.75,289.75,289.75,289.75,4
20120101|2011-11-18 05:30,18,290.45,290.45,290.45,290.45,1
20120101|2011-11-18 06:00,18,290.55,291.65,290.55,291.65,4
20120101|2011-11-18 08:00,18,291.65,291.65,291.65,291.65,2
20120101|2011-11-18 08:30,18,291.65,291.65,291.65,291.65,1
20120101|2011-11-18 09:30,18,289.6,289.6,289.6,289.6,3
20120101|2011-11-18 10:00,18,289.6,289.6,289,289,4
20120101|2011-11-18 11:00,19,289,289,289,289,1
20120101|2011-11-18 11:30,19,289,289,289,289,1
20120101|2011-11-18 12:00,19,289,289,289,289,2
20120101|2011-11-18 13:00,19,289,289,289,289,1
20120101|2011-11-21 02:00,21,284,284,284,284,2
20120101|2011-11-21 02:30,21,284,284,284,284,1
20120101|2011-11-21 03:00,21,284,284,284,284,2
20120101|2011-11-21 06:00,21,281.5,281.6,281.5,281.6,4
20120101|2011-11-21 07:30,21,281.6,281.6,281.6,281.6,1
20120101|2011-11-21 08:30,21,281.6,281.6,281.6,281.6,1
20120101|2011-11-21 09:30,21,281.6,281.6,281.6,281.6,1
20120101|2011-11-21 10:30,21,281.6,281.6,279.05,279.05,3
20120101|2011-11-21 11:30,22,279.05,279.05,279.05,279.05,1
20120101|2011-11-21 12:00,22,279.05,279.05,279.05,279.05,1
20120101|2011-11-22 01:30,22,281.9,281.9,281.9,281.9,2
20120101|2011-11-22 02:00,22,281.8,281.8,281.8,281.8,2
20120101|2011-11-22 03:00,22,279.55,279.55,279.45,279.45,4
20120101|2011-11-22 03:30,22,279.45,279.45,279.45,279.45,1
20120101|2011-11-22 05:30,22,279.45,279.45,279.45,279.45,1
20120101|2011-11-22 07:30,22,277.75,277.75,277.75,277.75,2
20120101|2011-11-22 08:30,22,277.75,277.75,277.75,277.75,2
20120101|2011-11-22 09:30,22,277.75,277.75,277.75,277.75,2
20120101|2011-11-22 10:00,22,277.75,278.3,277.75,278.3,4
20120101|2011-11-22 11:00,22,278.3,278.3,278.3,278.3,2
20120101|2011-11-22 12:00,23,278.3,278.3,278.3,278.3,2
20120101|2011-11-22 13:00,23,278.3,278.3,278.3,278.3,1
20120101|2011-11-22 14:00,23,278.3,278.3,278.3,278.3,1
20120101|2011-11-23 01:30,23,274.8,274.8,274.8,274.8,2
20120101|2011-11-23 02:00,23,274.8,274.8,274.8,274.8,1
20120101|2011-11-23 02:30,23,277.3,277.3,277.3,277.3,2
20120101|2011-11-23 03:00,23,276.35,276.35,275.85,275.85,30
20120101|2011-11-23 03:30,23,277.9,277.9,277.9,277.9,2
20120101|2011-11-23 07:00,23,275.7,275.85,275.7,275.85,6
20120101|2011-11-23 07:30,23,275.85,275.85,275.7,275.7,4
20120101|2011-11-23 08:30,23,275.7,275.7,275.7,275.7,1
20120101|2011-11-23 09:00,23,275.7,275.7,275.7,275.7,2
20120101|2011-11-23 10:00,23,275.7,275.7,275.7,275.7,1
20120101|2011-11-23 10:30,23,275.7,275.7,275.7,275.7,1
20120101|2011-11-23 11:00,23,275.7,275.7,275.7,275.7,1
20120101|2011-11-23 11:30,24,275.7,275.7,275.7,275.7,1
20120101|2011-11-23 12:30,24,275.7,275.7,273.65,273.95,5
20120101|2011-11-23 13:30,24,273.95,273.95,273.95,273.95,1
20120101|2011-11-23 14:30,24,273.95,273.95,273.95,273.95,1
20120101|2011-11-24 02:00,24,274.75,274.75,274.75,274.75,1
20120101|2011-11-24 02:30,24,274.45,274.45,274.45,274.45,2
20120101|2011-11-24 03:00,24,274.45,274.45,274.45,274.45,1
20120101|2011-11-24 04:00,24,275.9,275.95,275.45,275.45,25
20120101|2011-11-24 04:30,24,274.7,275.2,274.65,274.95,51
20120101|2011-11-24 07:00,24,274.95,274.95,274.95,274.95,5
20120101|2011-11-24 08:30,24,271.6,271.7,270.5,270.5,60
20120101|2011-11-24 09:30,24,272,272,271.9,271.9,4
20120101|2011-11-24 11:30,25,271.3,271.3,271.3,271.3,5
20120101|2011-11-25 02:30,25,270.75,270.75,270.75,270.75,25
20120101|2011-11-25 04:00,25,270.9,270.9,270.9,270.9,20
20120101|2011-11-25 04:30,25,269.65,269.65,269.65,269.65,2
20120101|2011-11-25 05:30,25,270.8,270.8,270.6,270.6,22
20120101|2011-11-25 06:00,25,270.3,270.3,270.3,270.3,150
20120101|2011-11-25 07:30,25,270.3,271,270.3,271,77
20120101|2011-11-25 08:00,25,272,272,272,272,2
20120101|2011-11-25 08:30,25,274.8,274.9,274.8,274.9,10
20120101|2011-11-25 09:00,25,274.45,274.45,274.45,274.45,3
20120101|2011-11-25 09:30,25,274.45,274.45,274.45,274.45,2
20120101|2011-11-25 10:30,25,273.9,273.9,273.9,273.9,3
20120101|2011-11-25 11:00,25,273.9,273.9,273.9,273.9,1
20120101|2011-11-28 01:00,28,277.95,277.95,277.95,277.95,4
20120101|2011-11-28 02:00,28,277.75,279.55,277.75,279.5,7
20120101|2011-11-28 03:30,28,279.5,279.5,279.5,279.5,1
20120101|2011-11-28 04:00,28,282,282,282,282,5
20120101|2011-11-28 06:00,28,281.95,281.95,281.95,281.95,4
20120101|2011-11-28 06:30,28,281.95,281.95,281.95,281.95,1
20120101|2011-11-28 07:00,28,281.95,281.95,281.95,281.95,1
20120101|2011-11-28 07:30,28,283.2,283.2,283.2,283.2,8
20120101|2011-11-28 08:00,28,283.2,283.2,283.2,283.2,2
20120101|2011-11-28 08:30,28,283.2,283.2,283.2,283.2,8
20120101|2011-11-28 09:00,28,284.4,284.85,284.4,284.8,19
20120101|2011-11-28 10:00,28,283.85,283.85,283.85,283.85,60
20120101|2011-11-28 10:30,28,285.1,285.1,285.1,285.1,4
20120101|2011-11-28 11:30,29,285.1,285.1,285.1,285.1,1
20120101|2011-11-28 13:00,29,285.1,285.1,285.1,285.1,1
20120101|2011-11-28 13:30,29,284,284,284,284,1
20120101|2011-11-29 01:00,29,284,284,284,284,1
20120101|2011-11-29 01:30,29,285.35,285.35,285.35,285.35,4
20120101|2011-11-29 02:00,29,283.75,283.75,283.75,283.75,3
20120101|2011-11-29 02:30,29,282.8,282.9,282.8,282.9,4
20120101|2011-11-29 03:00,29,284.4,285,284.4,285,4
20120101|2011-11-29 04:00,29,286.9,286.9,286.9,286.9,2
20120101|2011-11-29 04:30,29,286.9,286.9,286.9,286.9,1
20120101|2011-11-29 05:00,29,286.9,286.9,286.45,286.45,3
20120101|2011-11-29 07:00,29,285.45,285.45,285.45,285.45,3
20120101|2011-11-29 08:00,29,285.45,285.45,285.45,285.45,2
20120101|2011-11-29 08:30,29,286.15,286.15,286.15,286.15,2
20120101|2011-11-29 09:00,29,286.15,288,286.15,287.55,12
20120101|2011-11-29 09:30,29,287.55,287.55,287.55,287.55,2
20120101|2011-11-29 10:00,29,287.55,287.55,287.55,287.55,4
20120101|2011-11-29 10:30,29,287.65,287.65,287.65,287.65,4
20120101|2011-11-29 11:00,29,287.65,287.65,287.65,287.65,1
20120101|2011-11-29 11:30,30,287.65,287.65,287.65,287.65,2
20120101|2011-11-29 12:00,30,287.65,287.65,287.65,287.65,1
20120101|2011-11-29 12:30,30,287.65,287.65,287.65,287.65,1
20120101|2011-11-29 13:30,30,287,287,286.8,286.8,6
20120101|2011-11-29 14:00,30,286.8,286.8,286.8,286.8,2
20120101|2011-11-29 14:30,30,286.8,286.8,286.8,286.8,2
20120101|2011-11-30 01:00,30,286.8,286.8,286.8,286.8,2
20120101|2011-11-30 01:30,30,284.7,285.05,284.7,285,6
20120101|2011-11-30 02:00,30,284.7,285.9,284.7,285.9,6
20120101|2011-11-30 02:30,30,284.8,284.8,284.8,284.8,2
20120101|2011-11-30 03:00,30,285.7,285.7,285.7,285.7,2
20120101|2011-11-30 04:00,30,287.5,287.5,287.5,287.5,4
20120101|2011-11-30 04:30,30,287.05,287.3,287.05,287.3,6
20120101|2011-11-30 05:00,30,288.5,288.9,288.5,288.9,8
20120101|2011-11-30 05:30,30,288.9,291.25,288.9,290.7,12
20120101|2011-11-30 06:00,30,291,291,290.05,290.05,5
20120101|2011-11-30 06:30,30,290.05,291,290.05,291,5
20120101|2011-11-30 07:00,30,294.85,296.9,294.85,296.25,22
20120101|2011-11-30 07:30,30,296.85,298.3,296.85,297.65,10
20120101|2011-11-30 08:00,30,297.65,297.65,297.15,297.15,10
20120101|2011-11-30 09:00,30,298.5,298.5,298.5,298.5,4
20120101|2011-11-30 09:30,30,300.85,300.9,300.75,300.9,62
20120101|2011-11-30 10:00,30,300.9,300.9,300.9,300.9,36
20120101|2011-11-30 10:30,30,300.9,300.9,300.9,300.9,12
20120101|2011-11-30 12:30,1,300.9,300.9,300.9,300.9,12
20120101|2011-11-30 13:30,1,299.9,299.9,299.9,299.9,2
20120101|2011-11-30 14:30,1,299.9,299.9,299.9,299.9,1
20120101|2011-12-01 01:00,1,299.9,299.9,299.9,299.9,1
20120101|2011-12-01 02:00,1,299.4,299.4,298.9,298.9,4
20120101|2011-12-01 02:30,1,298.65,298.65,297.05,298.3,14
20120101|2011-12-01 03:00,1,298.1,298.1,297.2,297.2,4
20120101|2011-12-01 03:30,1,298.45,298.45,298.45,298.45,2
20120101|2011-12-01 04:00,1,298.7,298.7,298.7,298.7,2
20120101|2011-12-01 04:30,1,298.35,298.8,298.35,298.8,4
20120101|2011-12-01 05:00,1,298.8,298.8,297.4,297.4,4
20120101|2011-12-01 05:30,1,298.15,298.15,298.15,298.15,2
20120101|2011-12-01 06:00,1,298.25,298.65,298.25,298.65,4
20120101|2011-12-01 06:30,1,299.2,299.35,299.1,299.35,10
20120101|2011-12-01 07:00,1,299.35,299.35,299.35,299.35,3
20120101|2011-12-01 08:00,1,299.35,299.35,299.35,299.35,3
20120101|2011-12-01 09:00,1,299.35,299.7,299.35,299.7,8
20120101|2011-12-01 09:30,1,299.7,299.7,299.7,299.7,3
20120101|2011-12-01 10:00,1,299.7,299.7,297.15,297.4,53
20120101|2011-12-01 10:30,1,297.4,297.4,297.4,297.4,25
20120101|2011-12-01 11:00,1,297.4,297.4,297.4,297.4,25
20120101|2011-12-01 11:30,2,297.4,297.4,297.4,297.4,50
20120101|2011-12-01 12:00,2,297.4,297.4,297.4,297.4,25
20120101|2011-12-01 12:30,2,297.4,297.4,297.4,297.4,25
20120101|2011-12-01 13:30,2,297.4,297.4,297.4,297.4,25
20120101|2011-12-01 14:00,2,297.4,297.4,297.4,297.4,25
20120101|2011-12-01 14:30,2,297.4,297.95,297.4,297.9,32
20120101|2011-12-02 01:00,2,297.9,297.9,297.9,297.9,5
20120101|2011-12-02 01:30,2,301.75,301.75,301.75,301.75,2
20120101|2011-12-02 02:00,2,301,302.1,300.65,302,54
20120101|2011-12-02 03:30,2,301.7,302.3,301.7,302.3,5
20120101|2011-12-02 04:30,2,302.3,302.3,302.3,302.3,100
20120101|2011-12-02 05:00,2,302.5,302.5,302.5,302.5,2
20120101|2011-12-02 06:30,2,302.5,302.5,302.5,302.5,1
20120101|2011-12-02 07:00,2,302.5,302.5,302.5,302.5,1
20120101|2011-12-02 07:30,2,302.1,302.1,301.7,301.7,6
20120101|2011-12-02 08:00,2,302.6,302.6,302.6,302.6,2
20120101|2011-12-02 08:30,2,302,302,301,301.7,9
20120101|2011-12-02 09:00,2,301.7,301.7,301.7,301.7,2
20120101|2011-12-02 09:30,2,301,301,301,301,2
20120101|2011-12-02 10:00,2,301,301,300.3,300.3,14
20120101|2011-12-02 10:30,2,300.3,300.3,300.2,300.2,5
20120101|2011-12-02 11:30,3,300.2,300.2,300.2,300.2,1
20120101|2011-12-02 13:00,3,300.2,300.2,300.2,300.2,1
20120101|2011-12-05 01:00,5,302.65,302.65,302.65,302.65,4
20120101|2011-12-05 03:00,5,302.75,302.75,302.75,302.75,2
20120101|2011-12-05 03:30,5,303.25,303.25,303.25,303.25,2
20120101|2011-12-05 04:00,5,303.25,303.25,303.25,303.25,1
20120101|2011-12-05 04:30,5,304.1,304.1,304.1,304.1,3
20120101|2011-12-05 05:00,5,304.1,304.1,303.5,303.5,38
20120101|2011-12-05 06:00,5,304,305.35,304,305.35,4
20120101|2011-12-05 06:30,5,305.35,305.35,305.3,305.3,3
20120101|2011-12-05 07:30,5,305.75,305.75,305.75,305.75,3
20120101|2011-12-05 08:00,5,306.2,306.8,305.65,306.8,16
20120101|2011-12-05 08:30,5,306.8,306.8,306.4,306.5,13
20120101|2011-12-05 09:00,5,306.1,306.45,306.1,306.45,9
20120101|2011-12-05 09:30,5,306.45,306.45,306.45,306.45,2
20120101|2011-12-05 10:00,5,306.45,306.45,306.45,306.45,2
20120101|2011-12-05 10:30,5,306.45,306.45,305.3,305.6,6
20120101|2011-12-05 11:00,5,305.3,305.6,305.3,305.6,4
20120101|2011-12-05 11:30,6,305.9,305.9,305.9,305.9,2
20120101|2011-12-05 12:00,6,305.9,305.9,305.9,305.9,1
20120101|2011-12-05 12:30,6,305.05,305.05,304.8,304.8,8
20120101|2011-12-05 13:00,6,304,304,304,304,6
20120101|2011-12-05 14:00,6,304,304,304,304,2
20120101|2011-12-05 14:30,6,304,304,304,304,1
20120101|2011-12-06 00:30,6,304,304,304,304,1
20120101|2011-12-06 01:00,6,302.5,302.5,302.5,302.5,1
20120101|2011-12-06 02:00,6,303.1,304,303.1,304,7
20120101|2011-12-06 02:30,6,304.9,305.25,304.9,305.25,8
20120101|2011-12-06 04:00,6,305.4,305.4,305.4,305.4,5
20120101|2011-12-06 04:30,6,305.35,305.9,305.25,305.6,105
20120101|2011-12-06 05:30,6,305.6,305.6,305.6,305.6,5
20120101|2011-12-06 07:00,6,306.05,306.05,305.25,305.25,4
20120101|2011-12-06 07:30,6,305.25,305.25,304.3,304.3,3
20120101|2011-12-06 08:30,6,305.7,305.7,305.7,305.7,4
20120101|2011-12-06 09:00,6,305.65,305.65,305.65,305.65,11
20120101|2011-12-06 09:30,6,306,306,305.7,305.7,11
20120101|2011-12-06 10:00,6,305.7,305.7,305.7,305.7,4
20120101|2011-12-06 10:30,6,305.9,305.9,305.9,305.9,1
20120101|2011-12-06 11:00,7,305.45,305.45,305.45,305.45,1
20120101|2011-12-06 11:30,7,305.45,305.45,305.45,305.45,1
20120101|2011-12-06 12:00,7,305.45,306,305.45,306,4
20120101|2011-12-06 13:30,7,306.5,307,306.5,307,11
20120101|2011-12-06 14:00,7,307,307,307,307,1
20120101|2011-12-07 01:00,7,307,307,307,307,1
20120101|2011-12-07 03:30,7,307.25,307.25,307.25,307.25,2
20120101|2011-12-07 04:00,7,307.25,307.3,307.25,307.3,3
20120101|2011-12-07 04:30,7,307.55,307.55,307.55,307.55,36
20120101|2011-12-07 05:00,7,306.75,306.75,306.75,306.75,2
20120101|2011-12-07 06:00,7,306.75,306.75,306.75,306.75,1
20120101|2011-12-07 07:00,7,306.75,306.75,306.75,306.75,1
20120101|2011-12-07 07:30,7,306.75,306.75,306.75,306.75,1
20120101|2011-12-07 08:00,7,306.75,306.75,306.75,306.75,1
20120101|2011-12-07 08:30,7,306.75,306.75,306.75,306.75,2
20120101|2011-12-07 09:00,7,302.15,302.15,302.05,302.05,4
20120101|2011-12-07 09:30,7,302.05,302.95,302.05,302.95,12
20120101|2011-12-07 10:00,7,302.95,302.95,302.95,302.95,2
20120101|2011-12-07 10:30,7,302.95,302.95,302.95,302.95,2
20120101|2011-12-07 11:30,8,305.45,305.45,305.45,305.45,30
20120101|2011-12-07 12:00,8,305.45,305.45,305.45,305.45,10
20120101|2011-12-07 13:30,8,305.45,305.45,305.45,305.45,10
20120101|2011-12-07 14:00,8,305.45,305.45,305.45,305.45,10
20120101|2011-12-07 14:30,8,305.45,305.45,305.45,305.45,10
20120101|2011-12-08 02:00,8,306.05,306.05,306.05,306.05,3
20120101|2011-12-08 02:30,8,306.05,306.7,305.9,305.9,1071
20120101|2011-12-08 03:30,8,304.7,304.75,304.7,304.75,19
20120101|2011-12-08 04:00,8,304.75,305.4,304.75,305.4,17
20120101|2011-12-08 04:30,8,305.05,305.05,304,304,17
20120101|2011-12-08 05:00,8,304,304,303.35,303.35,4
20120101|2011-12-08 05:30,8,304.3,304.3,304.3,304.3,2
20120101|2011-12-08 06:30,8,305.6,305.6,305.6,305.6,149
20120101|2011-12-08 07:00,8,305.6,305.6,305.6,305.6,149
20120101|2011-12-08 07:30,8,306.9,306.95,306.9,306.95,152
20120101|2011-12-08 08:00,8,306.95,306.95,302.45,302.95,13
20120101|2011-12-08 08:30,8,303.3,303.3,303.3,303.3,2
20120101|2011-12-08 09:00,8,303.3,303.3,300.5,301,5
20120101|2011-12-08 09:30,8,301,301.65,301,301.65,7
20120101|2011-12-08 10:00,8,301.65,301.65,300.5,300.5,7
20120101|2011-12-08 10:30,8,300.5,300.5,300,300,16
20120101|2011-12-08 11:00,8,300,300,300,300,1
20120101|2011-12-08 11:30,9,300,300,300,300,1
20120101|2011-12-08 12:30,9,300,300,300,300,1
20120101|2011-12-08 13:30,9,300,300,300,300,1
20120101|2011-12-08 14:00,9,300,300,298.75,299.25,6
20120101|2011-12-08 14:30,9,300,300,300,300,1
20120101|2011-12-09 01:00,9,300,300,297.3,297.3,3
20120101|2011-12-09 01:30,9,297.7,297.7,297.3,297.3,4
20120101|2011-12-09 02:00,9,297.85,300,297.85,300,11
20120101|2011-12-09 02:30,9,301.5,301.5,301.5,301.5,3
20120101|2011-12-09 03:00,9,302.4,302.4,301.25,301.25,32
20120101|2011-12-09 03:30,9,300.95,300.95,300.35,300.35,8
20120101|2011-12-09 04:00,9,300.95,301.75,300.95,301.75,24
20120101|2011-12-09 04:30,9,302.2,303.55,302.2,303.55,10
20120101|2011-12-09 05:00,9,304,304,303.55,303.65,102
20120101|2011-12-09 05:30,9,305,305,305,305,4
20120101|2011-12-09 06:00,9,306,306,305.2,306,102
20120101|2011-12-09 07:00,9,304.1,304.1,304.1,304.1,10
20120101|2011-12-09 07:30,9,303,303.5,302.95,303.5,113
20120101|2011-12-09 08:00,9,303,303,302.95,302.95,6
20120101|2011-12-09 08:30,9,302.95,302.95,302.95,302.95,4
20120101|2011-12-09 09:00,9,305.05,305.05,304.9,304.9,603
20120101|2011-12-09 09:30,9,304.45,304.45,304.45,304.45,4
20120101|2011-12-09 10:00,9,304.45,304.7,304.45,304.7,86
20120101|2011-12-09 10:30,9,304.45,304.45,304.45,304.45,2
20120101|2011-12-09 11:30,10,304.45,304.45,304.45,304.45,1
20120101|2011-12-09 12:00,10,304.45,304.65,304.45,304.65,5
20120101|2011-12-09 12:30,10,304.65,304.65,304.65,304.65,1
20120101|2011-12-09 13:30,10,305.3,305.3,305.3,305.3,2
20120101|2011-12-09 14:00,10,305,305,305,305,3
20120101|2011-12-09 14:30,10,305.05,305.6,305.05,305.6,25
20120101|2011-12-12 01:00,12,305,305,303.4,303.4,8
20120101|2011-12-12 01:30,12,303,303.25,303,303.25,14
20120101|2011-12-12 02:00,12,303.25,303.25,301.5,302.7,40
20120101|2011-12-12 02:30,12,301.75,302.05,301.15,302,20
20120101|2011-12-12 03:00,12,302.1,302.35,300.5,300.5,284
20120101|2011-12-12 03:30,12,300.3,300.3,299.3,299.75,125
20120101|2011-12-12 04:00,12,299,299.65,299,299.4,210
20120101|2011-12-12 04:30,12,299.75,301.25,299.75,300.35,213
20120101|2011-12-12 05:00,12,300.6,301.8,300.6,301.2,193
20120101|2011-12-12 05:30,12,301.25,301.4,300.8,301.1,197
20120101|2011-12-12 06:00,12,301.3,301.3,301.1,301.15,13
20120101|2011-12-12 06:30,12,301.5,301.5,301.2,301.25,16
20120101|2011-12-12 07:00,12,301.2,301.2,299.9,299.9,16
20120101|2011-12-12 07:30,12,300.5,300.5,299.75,299.9,63
20120101|2011-12-12 08:00,12,299.75,299.75,299.1,299.45,142
20120101|2011-12-12 08:30,12,299.45,299.45,299.05,299.4,46
20120101|2011-12-12 09:00,12,298.55,299.05,298.4,298.8,152
20120101|2011-12-12 09:30,12,298.75,299,298.4,299,175
20120101|2011-12-12 10:00,12,298.9,298.95,298.05,298.2,605
20120101|2011-12-12 10:30,12,298.2,298.2,297.9,298,58
20120101|2011-12-12 11:00,12,298,298,297.6,297.6,11
20120101|2011-12-12 11:30,13,297.8,297.8,297.8,297.8,10
20120101|2011-12-12 12:00,13,297.6,297.7,297.45,297.45,18
20120101|2011-12-12 12:30,13,297.55,297.7,297.55,297.7,4
20120101|2011-12-12 13:00,13,297.6,298,297.6,298,70
20120101|2011-12-12 14:00,13,297.85,297.85,297.8,297.8,5
20120101|2011-12-12 14:30,13,298.05,298.5,298.05,298.5,5
20120101|2011-12-13 00:30,13,298.5,298.5,298.5,298.5,1
20120101|2011-12-13 01:00,13,299,299.2,298.8,298.85,182
20120101|2011-12-13 01:30,13,298,299.1,298,299.1,15
20120101|2011-12-13 02:00,13,298.5,299.6,297.55,298.25,2050
20120101|2011-12-13 02:30,13,298.35,298.95,296.95,297.2,402
20120101|2011-12-13 03:00,13,297.35,297.65,296.5,297.65,1205
20120101|2011-12-13 03:30,13,297.65,298.3,297.4,298.05,475
20120101|2011-12-13 04:00,13,298.4,298.95,298.2,298.35,73
20120101|2011-12-13 04:30,13,298.3,298.85,298.1,298.7,188
20120101|2011-12-13 05:00,13,298.95,299.65,298.95,299.3,136
20120101|2011-12-13 05:30,13,299.3,300.2,299.15,299.7,56
20120101|2011-12-13 06:00,13,299.6,299.65,298.65,299.35,115
20120101|2011-12-13 06:30,13,299.7,300.1,299.55,300.05,261
20120101|2011-12-13 07:00,13,300,300,299.7,299.7,404
20120101|2011-12-13 07:30,13,299.6,300,299.1,299.85,515
20120101|2011-12-13 08:00,13,299.6,299.65,299.15,299.45,868
20120101|2011-12-13 08:30,13,299.4,300.9,299.4,300.25,482
20120101|2011-12-13 09:00,13,300.5,301.05,299.5,299.65,317
20120101|2011-12-13 09:30,13,299.65,299.95,298.4,299.25,5074
20120101|2011-12-13 10:00,13,298.9,298.9,297.4,298.55,1213
20120101|2011-12-13 10:30,13,298.85,299.3,298.7,299.25,531
20120101|2011-12-13 11:00,13,299.45,299.45,299.15,299.15,114
20120101|2011-12-13 11:30,14,299.35,299.6,299.35,299.6,2502
20120101|2011-12-13 12:00,14,299.4,299.45,299.25,299.45,505
20120101|2011-12-13 12:30,14,299.05,299.2,299.05,299.2,8
20120101|2011-12-13 13:00,14,298.7,299,298.3,299,24
20120101|2011-12-13 13:30,14,298.5,298.5,297.65,297.9,6
20120101|2011-12-13 14:00,14,297.9,297.9,297.15,297.15,6
20120101|2011-12-13 14:30,14,296.85,296.85,296.85,296.85,2
20120101|2011-12-14 00:30,14,296.85,296.85,296.85,296.85,1
20120101|2011-12-14 01:00,14,296.75,298.15,296.75,297.95,650
20120101|2011-12-14 01:30,14,297.95,297.95,297.4,297.4,511
20120101|2011-12-14 02:00,14,297.4,298.5,296.45,297.95,1435
20120101|2011-12-14 02:30,14,297.85,298.7,296.5,296.95,676
20120101|2011-12-14 03:00,14,296.95,297.15,296.1,296.5,805
20120101|2011-12-14 03:30,14,296.4,297.15,295.8,296.95,370
20120101|2011-12-14 04:00,14,296.85,297.3,296.35,296.7,341
20120101|2011-12-14 04:30,14,296.7,296.8,295.95,296.1,891
20120101|2011-12-14 05:00,14,296,296.3,295.2,295.75,349
20120101|2011-12-14 05:30,14,295.45,295.75,294.5,294.8,297
20120101|2011-12-14 06:00,14,294.95,295.05,294.5,294.65,280
20120101|2011-12-14 06:30,14,294.6,296.3,294.6,296.1,423
20120101|2011-12-14 07:00,14,296.15,296.8,295.75,296.2,5228
20120101|2011-12-14 07:30,14,296.15,296.25,295.25,295.5,635
20120101|2011-12-14 08:00,14,295.15,295.45,295,295,317
20120101|2011-12-14 08:30,14,295.15,295.9,293.95,294.9,429
20120101|2011-12-14 09:00,14,294.75,294.75,293.7,294.2,549
20120101|2011-12-14 09:30,14,294.2,294.55,293,293.05,391
20120101|2011-12-14 10:00,14,293.15,293.6,292.5,292.95,1578
20120101|2011-12-14 10:30,14,293.2,293.4,292.1,292.65,380
20120101|2011-12-14 11:00,14,292.65,293.25,292.65,292.9,140
20120101|2011-12-14 11:30,15,293.3,293.45,292.85,293.45,132
20120101|2011-12-14 12:00,15,293.6,293.75,293.6,293.75,69
20120101|2011-12-14 12:30,15,293.95,294.05,293.25,293.25,22
20120101|2011-12-14 13:00,15,293.15,293.35,293,293.25,13
20120101|2011-12-14 13:30,15,293.1,293.2,292.6,292.85,22
20120101|2011-12-14 14:00,15,293,293,293,293,2
20120101|2011-12-14 14:30,15,293,293.35,292.8,292.8,13
20120101|2011-12-15 01:00,15,290.9,292.35,290.9,291.95,242
20120101|2011-12-15 01:30,15,292,293.6,292,293.05,347
20120101|2011-12-15 02:00,15,293.1,295.1,292.25,295,1276
20120101|2011-12-15 02:30,15,295.05,295.4,294.1,294.75,1288
20120101|2011-12-15 03:00,15,295.1,295.35,293.7,293.9,425
20120101|2011-12-15 03:30,15,293.9,293.95,292.5,293.15,570
20120101|2011-12-15 04:00,15,293.1,293.7,293,293.65,467
20120101|2011-12-15 04:30,15,293.6,294.55,293.6,294.25,893
20120101|2011-12-15 05:00,15,294.2,294.6,293.75,294,354
20120101|2011-12-15 05:30,15,294.05,294.4,293.7,294.05,777
20120101|2011-12-15 06:00,15,294,295.4,293.8,295.4,304
20120101|2011-12-15 06:30,15,295.45,295.55,294.8,295.3,263
20120101|2011-12-15 07:00,15,295.25,296,295.25,295.65,337
20120101|2011-12-15 07:30,15,295.75,296.8,295.75,296.55,587
20120101|2011-12-15 08:00,15,296.7,296.7,295.65,296.1,276
20120101|2011-12-15 08:30,15,296.05,296.1,295.15,295.8,577
20120101|2011-12-15 09:00,15,295.95,296.35,294.65,294.65,602
20120101|2011-12-15 09:30,15,294.6,294.6,293.6,294.25,967
20120101|2011-12-15 10:00,15,294.4,295.5,294.35,295.25,664
20120101|2011-12-15 10:30,15,295.2,295.3,294.3,294.65,1048
20120101|2011-12-15 11:00,15,294.6,295.4,294.6,295.2,177
20120101|2011-12-15 11:30,16,295.3,295.35,294.7,294.7,35
20120101|2011-12-15 12:00,16,294.65,294.65,294.6,294.6,5
20120101|2011-12-15 12:30,16,294.65,294.8,294.3,294.75,36
20120101|2011-12-15 13:00,16,294.5,294.7,294.45,294.5,17
20120101|2011-12-15 13:30,16,294.25,294.25,293.9,294,34
20120101|2011-12-15 14:00,16,293.95,294.6,293.95,294.4,34
20120101|2011-12-15 14:30,16,294.45,294.55,293.95,294.15,70
20120101|2011-12-16 01:00,16,296.1,296.95,295.75,296.4,228
20120101|2011-12-16 01:30,16,296.3,296.5,295.85,295.95,303
20120101|2011-12-16 02:00,16,296,296.2,294.3,294.75,2977
20120101|2011-12-16 02:30,16,294.8,295.9,294.65,295.25,1810
20120101|2011-12-16 03:00,16,295.15,296.15,295.15,295.45,1569
20120101|2011-12-16 03:30,16,295.55,295.9,294.95,295,1235
20120101|2011-12-16 04:00,16,295,295.35,294.65,295.3,877
20120101|2011-12-16 04:30,16,295.2,297.1,295.1,296.05,3756
20120101|2011-12-16 05:00,16,296.05,296.2,294.7,295.55,2473
20120101|2011-12-16 05:30,16,295.55,295.8,294.9,295.4,1119
20120101|2011-12-16 06:00,16,295.35,295.9,294.85,295.75,1821
20120101|2011-12-16 06:30,16,295.8,296.35,295.3,295.65,1578
20120101|2011-12-16 07:00,16,295.7,296,295.45,295.75,1112
20120101|2011-12-16 07:30,16,295.7,296.1,295.45,295.75,1507
20120101|2011-12-16 08:00,16,295.8,295.9,294.3,294.95,4235
20120101|2011-12-16 08:30,16,295,295.95,294.3,295.1,4617
20120101|2011-12-16 09:00,16,295.1,296.1,294.8,295.6,2182
20120101|2011-12-16 09:30,16,295.65,295.75,294.85,295,1475
20120101|2011-12-16 10:00,16,295.1,295.15,293.95,294.85,1911
20120101|2011-12-16 10:30,16,294.8,295,293.55,293.6,1173
20120101|2011-12-16 11:00,16,293.45,293.75,293.35,293.35,157
20120101|2011-12-16 11:30,17,293.35,293.35,292.15,293,311
20120101|2011-12-16 12:00,17,292.9,293.5,292.9,293.1,119
20120101|2011-12-16 12:30,17,293.15,293.7,292.75,293,173
20120101|2011-12-16 13:00,17,293.2,293.3,292.8,292.95,58
20120101|2011-12-16 13:30,17,292.75,293.7,292.75,293.35,59
20120101|2011-12-16 14:00,17,293.3,293.7,293,293.05,67
20120101|2011-12-16 14:30,17,293.05,293.35,292.8,293,114
20120101|2011-12-19 01:00,19,290.55,292.3,290.55,291.7,237
20120101|2011-12-19 01:30,19,291.6,292.3,291.15,291.65,170
20120101|2011-12-19 02:00,19,291.75,293.75,291.6,293.1,3611
20120101|2011-12-19 02:30,19,293.15,293.9,292.8,292.95,1681
20120101|2011-12-19 03:00,19,292.9,294.05,292.75,293.6,1333
20120101|2011-12-19 03:30,19,293.6,295.45,293.55,295.1,2110
20120101|2011-12-19 04:00,19,295.05,296,295.05,295.8,2489
20120101|2011-12-19 04:30,19,295.8,295.85,295.2,295.5,1156
20120101|2011-12-19 05:00,19,295.5,295.7,295.05,295.2,895
20120101|2011-12-19 05:30,19,295.2,296.45,295.2,296.45,1221
20120101|2011-12-19 06:00,19,296.5,296.85,296.15,296.6,1285
20120101|2011-12-19 06:30,19,296.6,296.75,296.05,296.1,799
20120101|2011-12-19 07:00,19,296.1,296.9,295.75,296.85,955
20120101|2011-12-19 07:30,19,296.85,297.15,296.55,296.8,981
20120101|2011-12-19 08:00,19,296.8,296.85,296.1,296.15,741
20120101|2011-12-19 08:30,19,296.15,296.55,295.35,295.7,2209
20120101|2011-12-19 09:00,19,295.75,295.9,294.85,295.2,2272
20120101|2011-12-19 09:30,19,295.25,295.7,294.2,294.3,2710
20120101|2011-12-19 10:00,19,294.3,294.7,293.15,294.2,3202
20120101|2011-12-19 10:30,19,294.25,294.3,292.75,293.4,1084
20120101|2011-12-19 11:00,19,293.4,293.85,293.25,293.75,121
20120101|2011-12-19 11:30,20,293.8,293.9,293.4,293.9,69
20120101|2011-12-19 12:00,20,293.95,294,293.7,293.8,40
20120101|2011-12-19 12:30,20,293.9,294.35,293.65,294.25,87
20120101|2011-12-19 13:00,20,294.1,294.15,293.5,293.5,53
20120101|2011-12-19 13:30,20,293.5,293.7,293.25,293.65,35
20120101|2011-12-19 14:00,20,293.6,293.6,292.25,292.3,133
20120101|2011-12-19 14:30,20,292.2,292.55,292.1,292.1,140
20120101|2011-12-20 01:00,20,293.95,293.95,293.05,293.35,142
20120101|2011-12-20 01:30,20,293.2,293.85,293.2,293.7,128
20120101|2011-12-20 02:00,20,293.6,294.35,292.75,294.15,2830
20120101|2011-12-20 02:30,20,294.15,295.75,293.95,295.55,1640
20120101|2011-12-20 03:00,20,295.5,296.4,295.3,295.65,1966
20120101|2011-12-20 03:30,20,295.65,296.35,295.05,296.3,1050
20120101|2011-12-20 04:00,20,296.35,296.5,296,296.3,944
20120101|2011-12-20 04:30,20,296.35,297.55,296.05,296.95,1831
20120101|2011-12-20 05:00,20,296.95,297.45,296.7,297.4,976
20120101|2011-12-20 05:30,20,297.4,297.55,296.55,296.7,903
20120101|2011-12-20 06:00,20,296.7,296.85,296.4,296.6,766
20120101|2011-12-20 06:30,20,296.55,297.6,296.5,297.55,968
20120101|2011-12-20 07:00,20,297.55,297.65,296.55,296.8,1127
20120101|2011-12-20 07:30,20,296.85,297.75,296.75,297.65,1366
20120101|2011-12-20 08:00,20,297.7,298.8,297.7,298.5,2072
20120101|2011-12-20 08:30,20,298.55,300.3,298.5,299.65,3937
20120101|2011-12-20 09:00,20,299.7,300.65,299.5,300.6,2123
20120101|2011-12-20 09:30,20,300.65,301.4,300.55,301,2135
20120101|2011-12-20 10:00,20,301.05,302,300.9,301.8,2830
20120101|2011-12-20 10:30,20,301.8,302.2,301.4,301.7,1151
20120101|2011-12-20 11:00,20,301.7,301.9,301.45,301.8,115
20120101|2011-12-20 11:30,21,301.7,302.2,301.7,302,69
20120101|2011-12-20 12:00,21,302.2,302.75,302.15,302.5,105
20120101|2011-12-20 12:30,21,302.5,302.55,302.35,302.55,54
20120101|2011-12-20 13:00,21,302.6,302.6,302.15,302.55,20
20120101|2011-12-20 13:30,21,302.6,303.2,302.6,302.9,69
20120101|2011-12-20 14:00,21,302.9,303.4,302.85,303,60
20120101|2011-12-20 14:30,21,303,303.25,302.75,303.15,89
20120101|2011-12-21 00:30,21,303.2,303.2,303.2,303.2,2
20120101|2011-12-21 01:00,21,303.45,304.2,303.25,303.9,280
20120101|2011-12-21 01:30,21,303.9,304.9,303.8,304.2,260
20120101|2011-12-21 02:00,21,304.15,305.75,304,305.15,4025
20120101|2011-12-21 02:30,21,305.15,305.2,304.15,304.35,1669
20120101|2011-12-21 03:00,21,304.35,304.95,303.75,304.25,1207
20120101|2011-12-21 03:30,21,304.25,305.2,304.2,304.65,1278
20120101|2011-12-21 04:00,21,304.65,307.05,304.3,306.4,4092
20120101|2011-12-21 04:30,21,306.35,306.7,304.25,304.75,3239
20120101|2011-12-21 05:00,21,304.75,305.65,303.95,305.45,1490
20120101|2011-12-21 05:30,21,305.5,305.5,302.55,303.6,2223
20120101|2011-12-21 06:00,21,303.6,303.9,303,303,768
20120101|2011-12-21 06:30,21,303,303.1,300.95,301.85,2108
20120101|2011-12-21 07:00,21,301.85,302.35,300.7,301.2,1699
20120101|2011-12-21 07:30,21,301.2,302.2,301.15,302.2,1152
20120101|2011-12-21 08:00,21,302.2,303.2,302.2,303.1,1423
20120101|2011-12-21 08:30,21,303.05,303.25,301.25,302.05,2510
20120101|2011-12-21 09:00,21,301.95,303.2,301.5,302.25,2255
20120101|2011-12-21 09:30,21,302.25,303,301.4,301.5,1734
20120101|2011-12-21 10:00,21,301.6,301.65,300.6,300.9,2483
20120101|2011-12-21 10:30,21,300.8,301.2,300.6,301.05,812
20120101|2011-12-21 11:00,21,301.1,301.1,299.9,300.05,188
20120101|2011-12-21 11:30,22,300.25,301.15,300.1,301.15,73
20120101|2011-12-21 12:00,22,301.15,301.45,300.8,300.8,67
20120101|2011-12-21 12:30,22,300.75,301.45,300.6,301.4,87
20120101|2011-12-21 13:00,22,301.35,301.7,301.35,301.4,112
20120101|2011-12-21 13:30,22,301.65,301.9,301.2,301.7,93
20120101|2011-12-21 14:00,22,301.65,302.35,301.65,302.25,90
20120101|2011-12-21 14:30,22,302.35,302.9,301.85,302.5,107
20120101|2011-12-22 01:00,22,301.65,303.15,301.65,302.9,165
20120101|2011-12-22 01:30,22,302.95,303.2,302.55,302.55,154
20120101|2011-12-22 02:00,22,302.5,305,302.4,304.05,3554
20120101|2011-12-22 02:30,22,304.05,304.85,303.7,303.95,1214
20120101|2011-12-22 03:00,22,304,304.8,303.85,304.5,909
20120101|2011-12-22 03:30,22,304.55,305.4,304.35,305.35,1108
20120101|2011-12-22 04:00,22,305.4,305.8,304.4,304.6,1554
20120101|2011-12-22 04:30,22,304.6,305.45,304.45,305.45,1285
20120101|2011-12-22 05:00,22,305.4,305.5,304.75,305.1,849
20120101|2011-12-22 05:30,22,305.1,305.5,304.85,305,816
20120101|2011-12-22 06:00,22,305,305.6,304.8,305.6,834
20120101|2011-12-22 06:30,22,305.6,305.8,305.25,305.35,605
20120101|2011-12-22 07:00,22,305.4,305.55,305.15,305.45,630
20120101|2011-12-22 07:30,22,305.5,305.7,304.25,304.8,1397
20120101|2011-12-22 08:00,22,304.8,305.3,304.6,305,1027
20120101|2011-12-22 08:30,22,305,306.05,304.55,305.6,2451
20120101|2011-12-22 09:00,22,305.55,306.1,304.85,305.55,1654
20120101|2011-12-22 09:30,22,305.5,305.55,304.4,304.95,1447
20120101|2011-12-22 10:00,22,304.9,305.4,304.85,305.4,2028
20120101|2011-12-22 10:30,22,305.35,305.95,305,305.75,871
20120101|2011-12-22 11:00,22,305.75,306.4,305.7,306.35,145
20120101|2011-12-22 11:30,23,306.25,306.6,306.2,306.25,68
20120101|2011-12-22 12:00,23,306.25,306.5,306.2,306.5,19
20120101|2011-12-22 12:30,23,306.4,306.5,306.25,306.25,66
20120101|2011-12-22 13:00,23,306.2,306.5,306.1,306.5,55
20120101|2011-12-22 13:30,23,306.25,306.45,306.05,306.15,55
20120101|2011-12-22 14:00,23,306.3,306.6,306.2,306.45,29
20120101|2011-12-22 14:30,23,306.5,306.75,306.25,306.75,69
20120101|2011-12-22 15:00,23,306.75,306.75,306.75,306.75,2
20120101|2011-12-23 00:00,23,306.75,306.75,306.75,306.75,2
20120101|2011-12-23 01:00,23,308.25,308.75,307.45,307.7,198
20120101|2011-12-23 01:30,23,307.8,308,307.6,307.85,117
20120101|2011-12-23 02:00,23,307.7,308.05,306.9,306.95,2032
20120101|2011-12-23 02:30,23,306.9,307.15,306.4,306.65,1117
20120101|2011-12-23 03:00,23,306.6,306.9,306.15,306.65,875
20120101|2011-12-23 03:30,23,306.65,306.95,306.6,306.85,512
20120101|2011-12-23 04:00,23,306.75,307.55,306.75,307.25,671
20120101|2011-12-23 04:30,23,307.3,307.8,307.3,307.55,547
20120101|2011-12-23 05:00,23,307.6,307.6,307.25,307.55,447
20120101|2011-12-23 05:30,23,307.55,308.1,307.45,307.95,828
20120101|2011-12-23 06:00,23,308,308.35,307.8,308,679
20120101|2011-12-23 06:30,23,308.05,308.2,307.75,307.85,322
20120101|2011-12-23 07:00,23,307.85,308.3,307.75,308.05,314
20120101|2011-12-23 07:30,23,308.1,308.3,307.2,307.5,631
20120101|2011-12-23 08:00,23,307.55,307.55,307.15,307.25,279
20120101|2011-12-23 08:30,23,307.25,308.45,307.1,308.35,1488
20120101|2011-12-23 09:00,23,308.25,308.3,307.55,307.75,415
20120101|2011-12-23 09:30,23,307.75,307.85,307.2,307.35,429
20120101|2011-12-23 10:00,23,307.4,308.05,307.3,307.95,789
20120101|2011-12-23 10:30,23,308.05,308.25,307.75,307.75,295
20120101|2011-12-23 11:00,23,307.9,308.05,307.85,308.05,19
20120101|2011-12-27 01:00,27,309.2,309.2,308.15,308.35,52
20120101|2011-12-27 01:30,27,308.55,308.95,308.55,308.6,51
20120101|2011-12-27 02:00,27,308.6,309.15,308.1,308.3,792
20120101|2011-12-27 02:30,27,308.3,309.35,308.25,309.15,479
20120101|2011-12-27 03:00,27,309.2,310.4,309.15,310.3,936
20120101|2011-12-27 03:30,27,310.35,311.85,310.3,311.1,1219
20120101|2011-12-27 04:00,27,311.1,311.1,310.7,310.7,349
20120101|2011-12-27 04:30,27,310.75,310.9,310.2,310.9,404
20120101|2011-12-27 05:00,27,310.9,311.05,310.4,310.4,299
20120101|2011-12-27 05:30,27,310.45,310.6,310,310.05,267
20120101|2011-12-27 06:00,27,310.05,310.1,309.25,309.35,518
20120101|2011-12-27 06:30,27,309.35,310.2,309.35,309.95,363
20120101|2011-12-27 07:00,27,309.95,310.5,309.4,309.55,586
20120101|2011-12-27 07:30,27,309.5,309.8,309.4,309.45,641
20120101|2011-12-27 08:00,27,309.45,309.45,309.15,309.3,443
20120101|2011-12-27 08:30,27,309.3,310.45,309.05,310.05,1283
20120101|2011-12-27 09:00,27,310.15,310.65,309.8,309.95,817
20120101|2011-12-27 09:30,27,309.9,310,309.2,309.35,563
20120101|2011-12-27 10:00,27,309.35,309.8,309.05,309.8,952
20120101|2011-12-27 10:30,27,309.85,309.9,309.25,309.7,497
20120101|2011-12-27 11:00,27,309.7,309.95,309.55,309.95,68
20120101|2011-12-27 11:30,28,309.85,309.9,309.75,309.75,16
20120101|2011-12-27 12:00,28,309.75,309.75,309.6,309.7,15
20120101|2011-12-27 12:30,28,309.8,309.9,309.8,309.9,8
20120101|2011-12-27 13:00,28,309.9,309.9,309.85,309.9,6
20120101|2011-12-27 13:30,28,309.85,309.85,309.6,309.7,28
20120101|2011-12-27 14:00,28,309.65,309.7,309.6,309.6,23
20120101|2011-12-27 14:30,28,309.7,309.7,309.4,309.4,31
20120101|2011-12-28 01:00,28,308.7,308.95,307.75,308.4,163
20120101|2011-12-28 01:30,28,308.55,309.3,308.5,309.3,107
20120101|2011-12-28 02:00,28,309.3,309.85,308,308,1551
20120101|2011-12-28 02:30,28,308,308.45,307.3,308.35,1800
20120101|2011-12-28 03:00,28,308.35,309.6,308.2,309.35,1087
20120101|2011-12-28 03:30,28,309.4,310.15,309.1,309.85,1114
20120101|2011-12-28 04:00,28,309.85,311,309.8,310.9,1186
20120101|2011-12-28 04:30,28,310.95,310.95,310.35,310.65,800
20120101|2011-12-28 05:00,28,310.65,310.95,310.25,310.4,625
20120101|2011-12-28 06:30,28,310.4,310.4,310.4,310.4,1
20120101|2011-12-28 07:00,28,310.4,310.4,310.4,310.4,1
20120101|2011-12-28 07:30,28,309.95,310.25,309.65,309.95,583
20120101|2011-12-28 08:00,28,309.95,310.25,309.15,309.35,774
20120101|2011-12-28 08:30,28,309.45,309.7,307.6,308.1,2504
20120101|2011-12-28 09:00,28,308.1,309.25,307.85,307.95,2021
20120101|2011-12-28 09:30,28,308,308.5,307.55,308.15,1224
20120101|2011-12-28 10:00,28,308.1,308.1,307.4,307.4,953
20120101|2011-12-28 10:30,28,307.4,307.55,306.6,306.9,919
20120101|2011-12-28 11:00,28,306.8,306.9,306.5,306.8,123
20120101|2011-12-28 11:30,29,306.9,306.9,306.7,306.7,28
20120101|2011-12-28 12:00,29,306.7,307,306.7,306.95,24
20120101|2011-12-28 12:30,29,307,307.3,306.95,307.25,48
20120101|2011-12-28 13:00,29,307.35,307.55,306.95,307.25,104
20120101|2011-12-28 13:30,29,307.45,307.55,307.15,307.4,35
20120101|2011-12-28 14:00,29,307.25,307.35,306.95,306.95,16
20120101|2011-12-28 14:30,29,307.05,307.4,307,307.05,38
20120101|2011-12-29 00:30,29,307.05,307.05,307.05,307.05,1
20120101|2011-12-29 01:00,29,307.7,308.75,307.7,308.6,182
20120101|2011-12-29 01:30,29,308.55,308.75,308.2,308.25,155
20120101|2011-12-29 02:00,29,308.3,308.55,307,307.15,2093
20120101|2011-12-29 02:30,29,307.15,307.25,306.55,306.95,1169
20120101|2011-12-29 03:00,29,307.05,307.1,305.5,306,1321
20120101|2011-12-29 03:30,29,306.1,307.5,305.95,307.4,1259
20120101|2011-12-29 04:00,29,307.45,307.65,306.75,307,1137
20120101|2011-12-29 04:30,29,306.95,307.35,306.6,307.15,831
20120101|2011-12-29 05:00,29,307.1,307.35,306.8,307.1,488
20120101|2011-12-29 05:30,29,307.1,307.6,307.05,307.25,715
20120101|2011-12-29 06:00,29,307.25,308,307.15,307.8,767
20120101|2011-12-29 06:30,29,307.8,308.15,307.7,308.05,767
20120101|2011-12-29 07:00,29,308.1,308.35,307.95,307.95,674
20120101|2011-12-29 07:30,29,308.2,308.3,307.75,308.2,683
20120101|2011-12-29 08:00,29,308.2,308.85,308.05,308.8,906
20120101|2011-12-29 08:30,29,308.8,309.2,308.25,308.95,1793
20120101|2011-12-29 09:00,29,308.9,309.9,308.9,309.85,1473
20120101|2011-12-29 09:30,29,309.8,310.1,309.55,309.7,1192
20120101|2011-12-29 10:00,29,309.7,310.15,308.65,309.85,1812
20120101|2011-12-29 10:30,29,309.8,311.4,309.8,311.3,1443
20120101|2011-12-29 11:00,29,311.3,311.4,310.85,311.05,118
20120101|2011-12-29 11:30,30,311.1,311.2,310.9,311.15,16
20120101|2011-12-29 12:00,30,311.25,311.35,310.95,310.95,38
20120101|2011-12-29 12:30,30,310.85,311.25,310.85,311.25,30
20120101|2011-12-29 13:00,30,311.3,311.35,311.1,311.2,19
20120101|2011-12-29 13:30,30,311.1,311.1,311,311.05,20
20120101|2011-12-29 14:00,30,311.1,311.65,311.1,311.5,29
20120101|2011-12-29 14:30,30,311.45,312.05,311.4,311.95,98
20120101|2011-12-30 00:00,30,311.95,311.95,311.95,311.95,1
20120101|2011-12-30 01:00,30,311.35,312.6,311.25,311.75,171
20120101|2011-12-30 01:30,30,312,312.05,311.7,311.75,47
20120101|2011-12-30 02:00,30,311.8,312.25,310.65,310.7,1767
20120101|2011-12-30 02:30,30,310.6,311.4,310.2,311.2,1037
20120101|2011-12-30 03:00,30,311.25,311.95,310.85,311.25,927
20120101|2011-12-30 03:30,30,311.2,311.35,310.65,311.3,591
20120101|2011-12-30 04:00,30,311.25,311.25,310.5,310.6,378
20120101|2011-12-30 04:30,30,310.55,311.4,310.55,311.35,669
20120101|2011-12-30 05:00,30,311.4,311.5,310.9,311.15,523
20120101|2011-12-30 05:30,30,311.2,311.35,310.85,311.25,326
20120101|2011-12-30 06:00,30,311.35,311.8,311.1,311.7,860
20120101|2011-12-30 06:30,30,311.65,311.9,311.5,311.65,370
20120101|2011-12-30 07:00,30,311.6,311.9,311.45,311.6,375
20120101|2011-12-30 07:30,30,311.6,311.75,311.25,311.5,290
20120101|2011-12-30 08:00,30,311.5,312,311.35,311.85,411
20120101|2011-12-30 08:30,30,311.8,312.4,311.8,312.3,652
20120101|2011-12-30 09:00,30,312.4,312.45,311.8,311.85,450
20120101|2011-12-30 09:30,30,311.85,312.25,311.55,311.95,701
20120101|2011-12-30 10:00,30,312.05,312.5,311.85,312.15,856
20120101|2011-12-30 10:30,30,312.15,313.75,312.05,312.65,804
20120101|2011-12-30 11:00,30,312.6,312.6,312.3,312.35,77
20120101|2012-01-02 01:00,2,311.45,312.35,311.45,311.85,96
20120101|2012-01-02 01:30,2,311.9,312.8,311.8,312.3,61
20120101|2012-01-02 02:00,2,312.3,314.4,312.2,313.85,1598
20120101|2012-01-02 02:30,2,313.8,314.8,313.55,314.55,681
20120101|2012-01-02 03:00,2,314.5,315.15,314.4,314.85,838
20120101|2012-01-02 03:30,2,314.85,315.55,314.7,315.25,636
20120101|2012-01-02 04:00,2,315.2,315.3,314.7,314.9,366
20120101|2012-01-02 04:30,2,314.9,314.95,314.45,314.65,454
20120101|2012-01-02 05:00,2,314.75,314.85,314.5,314.5,292
20120101|2012-01-02 05:30,2,314.5,315.05,314.5,314.95,457
20120101|2012-01-02 06:00,2,314.95,315.25,314.85,315.15,335
20120101|2012-01-02 06:30,2,315.15,315.55,315,315.5,527
20120101|2012-01-02 07:00,2,315.5,315.75,315.05,315.15,528
20120101|2012-01-02 07:30,2,315.15,315.6,315.1,315.5,264
20120101|2012-01-02 08:00,2,315.5,315.7,315.45,315.7,236
20120101|2012-01-02 08:30,2,315.75,316.85,315.7,316.85,1028
20120101|2012-01-02 09:00,2,316.9,317.15,316.6,316.65,764
20120101|2012-01-02 09:30,2,316.75,316.85,315.55,316.05,781
20120101|2012-01-02 10:00,2,316.05,316.6,315.75,315.9,815
20120101|2012-01-02 10:30,2,316,317,316,316.35,407
20120101|2012-01-02 11:00,2,316.35,316.35,316.05,316.35,30
20120101|2012-01-02 11:30,3,316.4,316.5,316.4,316.5,5
20120101|2012-01-02 12:00,3,316.2,316.5,316.2,316.4,7
20120101|2012-01-02 12:30,3,316.35,316.5,316.35,316.35,5
20120101|2012-01-02 13:30,3,316.5,316.7,316.5,316.7,3
20120101|2012-01-02 14:00,3,316.5,316.5,316.5,316.5,1
20120101|2012-01-02 14:30,3,316.3,316.3,316.15,316.15,5
20120101|2012-01-03 00:30,3,316.2,316.2,316.2,316.2,1
20120101|2012-01-03 01:00,3,317.75,317.95,316.65,317.75,408
20120101|2012-01-03 01:30,3,317.75,318.5,317.55,317.65,187
20120101|2012-01-03 02:00,3,317.65,317.7,316,316,2326
20120101|2012-01-03 02:30,3,316.05,316.55,314.9,315.65,1858
20120101|2012-01-03 03:00,3,315.65,316.05,315.5,315.8,1630
20120101|2012-01-03 03:30,3,315.8,316.85,315.8,316.25,581
20120101|2012-01-03 04:00,3,316.3,316.5,315.55,315.55,559
20120101|2012-01-03 04:30,3,315.6,316.05,315,315.85,1005
20120101|2012-01-03 05:00,3,315.9,316.8,315.4,316.6,1420
20120101|2012-01-03 05:30,3,316.55,316.75,315.8,316.1,1085
20120101|2012-01-03 06:00,3,316.1,316.15,315.6,315.6,684
20120101|2012-01-03 06:30,3,315.6,315.8,315.2,315.4,961
20120101|2012-01-03 07:00,3,315.4,316.15,315.4,315.75,778
20120101|2012-01-03 07:30,3,315.75,315.9,315.35,315.75,647
20120101|2012-01-03 08:00,3,315.8,316.55,315.75,316.2,802
20120101|2012-01-03 08:30,3,316.25,317.1,316.25,316.8,1807
20120101|2012-01-03 09:00,3,316.85,317.55,316.35,317.4,2870
20120101|2012-01-03 09:30,3,317.45,318.05,317.25,318,2012
20120101|2012-01-03 10:00,3,318,318.35,317.8,317.95,2328
20120101|2012-01-03 10:30,3,317.9,318.2,317.7,317.85,1056
20120101|2012-01-03 11:00,3,317.75,317.8,317.5,317.55,106
20120101|2012-01-03 11:30,4,317.45,317.45,316.8,317,161
20120101|2012-01-03 12:00,4,317.15,317.15,316.7,316.9,114
20120101|2012-01-03 12:30,4,316.9,317.3,316.9,317.1,82
20120101|2012-01-03 13:00,4,317.1,317.35,317.1,317.35,36
20120101|2012-01-03 13:30,4,317.35,317.75,317.3,317.75,54
20120101|2012-01-03 14:00,4,317.6,317.6,317.05,317.25,21
20120101|2012-01-03 14:30,4,317.25,317.7,316.85,317,104
20120101|2012-01-04 04:30,4,317.1,317.2,316.45,316.7,604
20120101|2012-01-04 05:00,4,316.65,316.9,316.1,316.35,823
20120101|2012-01-04 05:30,4,316.35,316.75,315.9,316.3,1020
20120101|2012-01-04 06:00,4,316.35,316.95,316.15,316.45,549
20120101|2012-01-04 06:30,4,316.5,316.6,316.2,316.45,478
20120101|2012-01-04 07:00,4,316.4,316.45,315.6,315.75,1309
20120101|2012-01-04 07:30,4,315.75,316.25,315.35,315.5,1028
20120101|2012-01-04 08:00,4,315.55,315.9,315.4,315.7,649
20120101|2012-01-04 08:30,4,315.7,316.35,315.4,316.05,1650
20120101|2012-01-04 09:00,4,316.15,316.3,315.2,315.3,1493
20120101|2012-01-04 09:30,4,315.25,315.35,314.3,315,2189
20120101|2012-01-04 10:00,4,315.05,315.6,315,315.35,1829
20120101|2012-01-04 10:30,4,315.35,315.45,314.7,315.35,776
20120101|2012-01-04 11:00,4,315.35,315.8,315.35,315.65,79
20120101|2012-01-04 11:30,5,315.6,315.8,315.45,315.8,49
20120101|2012-01-04 12:00,5,315.7,315.7,315.15,315.4,38
20120101|2012-01-04 12:30,5,315.45,315.9,315.3,315.8,48
20120101|2012-01-04 13:00,5,315.8,315.85,315.5,315.55,51
20120101|2012-01-04 13:30,5,315.65,315.9,315.65,315.8,35
20120101|2012-01-04 14:00,5,315.65,315.65,315.35,315.35,21
20120101|2012-01-04 14:30,5,315.6,315.85,315.5,315.6,66
20120101|2012-01-05 00:30,5,315.5,315.5,315.5,315.5,2
20120101|2012-01-05 01:00,5,315.15,315.2,314.65,314.8,334
20120101|2012-01-05 01:30,5,314.85,315.35,314.7,315.15,338
20120101|2012-01-05 02:00,5,315.15,315.7,313.7,313.8,2695
20120101|2012-01-05 02:30,5,313.75,314.15,312.75,313.1,3412
20120101|2012-01-05 03:00,5,313.1,313.5,312.9,313.4,1506
20120101|2012-01-05 03:30,5,313.4,314,312.7,312.9,1467
20120101|2012-01-05 04:00,5,312.9,313.25,312.45,313.1,1636
20120101|2012-01-05 04:30,5,313.1,313.1,311.9,312.15,1453
20120101|2012-01-05 05:00,5,312.2,312.4,311.6,311.8,1185
20120101|2012-01-05 05:30,5,311.85,312.55,311.6,312.55,1524
20120101|2012-01-05 06:00,5,312.55,313.05,312.35,313,1046
20120101|2012-01-05 06:30,5,312.9,313.2,312.55,312.55,710
20120101|2012-01-05 07:00,5,312.55,314.2,312.45,313.75,2610
20120101|2012-01-05 07:30,5,313.9,314.05,312.9,313.25,1772
20120101|2012-01-05 08:00,5,313.3,313.35,312.1,312.2,1711
20120101|2012-01-05 08:30,5,312.25,312.45,311.25,311.75,2574
20120101|2012-01-05 09:00,5,311.75,312.65,311.3,312.45,1866
20120101|2012-01-05 09:30,5,312.4,312.5,310.95,311.4,1855
20120101|2012-01-05 10:00,5,311.4,312.3,311.2,312.05,2313
20120101|2012-01-05 10:30,5,312,312.85,311.95,312.5,1098
20120101|2012-01-05 11:00,5,312.55,312.95,312.35,312.75,106
20120101|2012-01-05 11:30,6,312.9,313.45,312.65,313.35,113
20120101|2012-01-05 12:00,6,313.3,313.45,313.1,313.4,73
20120101|2012-01-05 12:30,6,313.6,313.9,313.5,313.55,102
20120101|2012-01-05 13:00,6,313.55,313.6,312.9,312.9,83
20120101|2012-01-05 13:30,6,313.15,313.35,313.05,313.1,57
20120101|2012-01-05 14:00,6,313,313.35,313,313.25,34
20120101|2012-01-05 14:30,6,313.15,313.4,313,313.15,62
20120101|2012-01-06 00:30,6,313.15,313.15,313.15,313.15,2
20120101|2012-01-06 01:00,6,312.15,312.95,312.05,312.8,233
20120101|2012-01-06 01:30,6,312.85,313,312.6,312.95,241
20120101|2012-01-06 02:00,6,313,313.35,312.3,312.75,2220
20120101|2012-01-06 02:30,6,312.65,313.4,312.4,312.7,1149
20120101|2012-01-06 03:00,6,312.7,313,311.65,311.65,1050
20120101|2012-01-06 03:30,6,311.65,312.15,311.5,312.1,774
20120101|2012-01-06 04:00,6,312.1,312.55,311.85,312.35,769
20120101|2012-01-06 04:30,6,312.35,312.35,311.35,311.85,790
20120101|2012-01-06 05:00,6,311.85,311.85,310.85,311.7,1418
20120101|2012-01-06 05:30,6,311.7,312.65,311.5,312.5,959
20120101|2012-01-06 06:00,6,312.45,313,312.2,312.5,874
20120101|2012-01-06 06:30,6,312.5,312.75,312.2,312.3,585
20120101|2012-01-06 07:00,6,312.3,313.05,312.3,313,1075
20120101|2012-01-06 07:30,6,313.05,314,312.35,312.6,3890
20120101|2012-01-06 08:00,6,312.6,313.1,312.05,312.95,1648
20120101|2012-01-06 08:30,6,312.9,312.95,309.7,310.4,5662
20120101|2012-01-06 09:00,6,310.4,310.9,310.05,310.45,1779
20120101|2012-01-06 09:30,6,310.45,311.05,310.1,310.3,1341
20120101|2012-01-06 10:00,6,310.25,311.2,310.25,310.8,1772
20120101|2012-01-06 10:30,6,310.85,311.5,310.65,311.3,1026
20120101|2012-01-06 11:00,6,311.3,311.4,311.1,311.25,96
20120101|2012-01-06 11:30,7,311.25,311.3,310.6,310.75,85
20120101|2012-01-06 12:00,7,310.75,311.05,310.65,310.65,63
20120101|2012-01-06 12:30,7,310.65,311.25,310.5,311.2,29
20120101|2012-01-06 13:00,7,311,311.05,310.8,311,15
20120101|2012-01-06 13:30,7,311,311.05,310.8,310.8,17
20120101|2012-01-06 14:00,7,310.9,311,310.8,310.9,38
20120101|2012-01-06 14:30,7,310.85,310.9,310.25,310.45,85
20120101|2012-01-09 01:00,9,309.9,311,309.9,310.8,332
20120101|2012-01-09 01:30,9,310.9,311.95,310.9,311.75,228
20120101|2012-01-09 02:00,9,311.8,312.95,311.65,312.45,3861
20120101|2012-01-09 02:30,9,312.45,313.6,312.45,312.95,2234
20120101|2012-01-09 03:00,9,312.95,312.95,311.25,312,2072
20120101|2012-01-09 03:30,9,312.05,313.1,311.9,312.85,1150
20120101|2012-01-09 04:00,9,312.9,313.1,312,312.6,1200
20120101|2012-01-09 04:30,9,312.65,313.1,312.15,312.15,953
20120101|2012-01-09 05:00,9,312.1,312.3,311.55,312.1,1017
20120101|2012-01-09 05:30,9,312.1,312.85,311.75,312.2,1027
20120101|2012-01-09 06:00,9,312.25,312.75,311.85,312.5,765
20120101|2012-01-09 06:30,9,312.5,313.8,312.45,313.05,1621
20120101|2012-01-09 07:00,9,313,313.45,312.55,313.25,1211
20120101|2012-01-09 07:30,9,313.25,313.75,312.85,313.7,858
20120101|2012-01-09 08:00,9,313.75,313.9,313.15,313.35,1079
20120101|2012-01-09 08:30,9,313.3,313.35,311.8,312,2503
20120101|2012-01-09 09:00,9,312.05,312.85,311.05,312.75,2584
20120101|2012-01-09 09:30,9,312.8,312.85,311.85,312.1,1352
20120101|2012-01-09 10:00,9,312,312.2,311.3,311.8,2448
20120101|2012-01-09 10:30,9,311.75,312.15,311.6,311.75,894
20120101|2012-01-09 11:00,9,311.8,311.95,311.3,311.95,266
20120101|2012-01-09 11:30,10,311.85,312.15,311.85,311.9,57
20120101|2012-01-09 12:00,10,312.05,312.1,311.85,312.1,50
20120101|2012-01-09 12:30,10,312.1,312.25,311.85,312.15,62
20120101|2012-01-09 13:00,10,312.2,312.3,312.15,312.2,116
20120101|2012-01-09 13:30,10,312.35,312.45,312.05,312.1,94
20120101|2012-01-09 14:00,10,312.1,312.4,312.05,312.2,90
20120101|2012-01-09 14:30,10,312.15,312.55,312.15,312.45,88
20120101|2012-01-10 00:00,10,312.45,312.45,312.45,312.45,1
20120101|2012-01-10 01:00,10,314.95,314.95,313.95,314.05,370
20120101|2012-01-10 01:30,10,314.15,314.35,313.4,313.5,294
20120101|2012-01-10 02:00,10,313.45,314.2,312.95,314,3503
20120101|2012-01-10 02:30,10,314.1,314.25,313.2,313.9,1819
20120101|2012-01-10 03:00,10,313.9,314.85,313.6,314.6,1754
20120101|2012-01-10 03:30,10,314.6,315.7,314.6,315.2,2823
20120101|2012-01-10 04:00,10,315.2,315.8,315.05,315.3,1716
20120101|2012-01-10 04:30,10,315.35,315.6,315.1,315.2,1304
20120101|2012-01-10 05:00,10,315.15,316.25,315,316.2,1981
20120101|2012-01-10 05:30,10,316.2,316.3,315.65,315.8,1452
20120101|2012-01-10 06:00,10,315.85,316.05,315.65,316.05,612
20120101|2012-01-10 06:30,10,316.05,316.5,315.95,316.4,1245
20120101|2012-01-10 07:00,10,316.4,317.1,316.3,317.1,1555
20120101|2012-01-10 07:30,10,317.1,317.25,316.6,316.7,1230
20120101|2012-01-10 08:00,10,316.7,317,316.2,316.4,1010
20120101|2012-01-10 08:30,10,316.4,316.65,315.2,315.5,2383
20120101|2012-01-10 09:00,10,315.55,316.15,315.05,315.3,1820
20120101|2012-01-10 09:30,10,315.25,315.55,315.05,315.25,1230
20120101|2012-01-10 10:00,10,315.2,315.8,314.65,315.55,2650
20120101|2012-01-10 10:30,10,315.55,315.9,314.8,315.25,1372
20120101|2012-01-10 11:00,10,315.25,315.3,314.7,314.85,114
20120101|2012-01-10 11:30,11,314.75,315,314.75,314.85,24
20120101|2012-01-10 12:00,11,314.9,315,314.8,314.9,41
20120101|2012-01-10 12:30,11,315.1,315.2,314.9,315,38
20120101|2012-01-10 13:00,11,315.05,315.25,314.9,315.15,74
20120101|2012-01-10 13:30,11,315.1,315.4,315.1,315.3,39
20120101|2012-01-10 14:00,11,315.25,315.25,315.05,315.1,39
20120101|2012-01-10 14:30,11,315.1,315.35,314.9,315.35,117
20120101|2012-01-11 00:30,11,315.35,315.35,315.35,315.35,2
20120101|2012-01-11 01:00,11,314.4,315.4,314.4,314.85,233
20120101|2012-01-11 01:30,11,314.85,315.25,314.75,314.8,234
20120101|2012-01-11 02:00,11,314.75,315.2,314.45,314.7,2549
20120101|2012-01-11 02:30,11,314.7,314.8,313.75,314.35,1841
20120101|2012-01-11 03:00,11,314.3,314.75,313.75,314.75,1018
20120101|2012-01-11 03:30,11,314.7,315.25,314.25,315.1,1246
20120101|2012-01-11 04:00,11,315.1,315.3,314.15,314.2,1059
20120101|2012-01-11 04:30,11,314.2,314.3,313.75,313.95,1096
20120101|2012-01-11 05:00,11,313.95,314.3,312.2,312.25,2093
20120101|2012-01-11 05:30,11,312.25,312.65,311.5,311.55,2631
20120101|2012-01-11 06:00,11,311.55,311.75,310.65,311.75,1834
20120101|2012-01-11 06:30,11,311.75,312.9,311.45,312.4,1300
20120101|2012-01-11 07:00,11,312.5,312.8,311,311.25,1138
20120101|2012-01-11 07:30,11,311.2,311.95,311.05,311.7,1404
20120101|2012-01-11 08:00,11,311.7,312.3,311.45,311.7,1175
20120101|2012-01-11 08:30,11,311.75,312.4,311.05,311.2,2720
20120101|2012-01-11 09:00,11,311.2,311.65,311.1,311.5,1630
20120101|2012-01-11 09:30,11,311.45,312.1,311.1,311.15,1277
20120101|2012-01-11 10:00,11,311.15,311.6,310.95,310.95,1951
20120101|2012-01-11 10:30,11,311,312.2,311,311.8,981
20120101|2012-01-11 11:00,11,311.8,312.25,311.45,312.1,243
20120101|2012-01-11 11:30,12,312.1,312.3,311.95,312.15,72
20120101|2012-01-11 12:00,12,312.15,312.65,312.15,312.65,109
20120101|2012-01-11 12:30,12,312.6,313.05,312.6,312.75,103
20120101|2012-01-11 13:00,12,312.8,312.85,312.45,312.65,69
20120101|2012-01-11 13:30,12,312.6,312.85,312.55,312.65,79
20120101|2012-01-11 14:00,12,312.6,313.1,312.6,313,55
20120101|2012-01-11 14:30,12,313,313.25,313,313,104
20120101|2012-01-12 00:30,12,313,313,313,313,1
20120101|2012-01-12 01:00,12,313.2,313.2,312.25,312.5,284
20120101|2012-01-12 01:30,12,312.55,312.65,312.05,312.3,205
20120101|2012-01-12 02:00,12,312.25,312.35,311.05,311.65,2895
20120101|2012-01-12 02:30,12,311.65,311.65,310.95,311.5,1110
20120101|2012-01-12 03:00,12,311.55,312.05,311,311.9,1371
20120101|2012-01-12 03:30,12,311.9,313.3,311.65,312.7,2524
20120101|2012-01-12 04:00,12,312.7,313.35,312.25,312.9,1853
20120101|2012-01-12 04:30,12,312.85,313.3,312.7,312.95,1025
20120101|2012-01-12 05:00,12,313,313.25,312.7,312.95,1078
20120101|2012-01-12 05:30,12,313,313.55,312.65,313.4,1172
20120101|2012-01-12 06:00,12,313.4,314.4,313.2,313.7,1868
20120101|2012-01-12 06:30,12,313.65,314.15,313.5,313.5,1096
20120101|2012-01-12 07:00,12,313.5,313.6,312.75,313.6,1435
20120101|2012-01-12 07:30,12,313.55,313.55,311.55,312,3006
20120101|2012-01-12 08:00,12,311.95,313.35,311.85,312.15,2247
20120101|2012-01-12 08:30,12,312.2,312.9,311.35,311.85,2084
20120101|2012-01-12 09:00,12,311.8,312.15,310,310.5,2848
20120101|2012-01-12 09:30,12,310.45,310.55,309.35,309.8,2530
20120101|2012-01-12 10:00,12,309.85,310.85,309.8,310.4,5110
20120101|2012-01-12 10:30,12,310.35,310.85,310.05,310.85,1348
20120101|2012-01-12 11:00,12,310.85,310.95,310.65,310.9,115
20120101|2012-01-12 11:30,13,310.9,311,310.7,311,108
20120101|2012-01-12 12:00,13,311.05,311.35,311.05,311.1,121
20120101|2012-01-12 12:30,13,311.2,311.25,310.75,311.2,89
20120101|2012-01-12 13:00,13,311.2,311.3,310.9,310.95,57
20120101|2012-01-12 13:30,13,311,311.5,311,311.45,98
20120101|2012-01-12 14:00,13,311.45,311.5,311.3,311.5,50
20120101|2012-01-12 14:30,13,311.55,311.8,311.4,311.65,73
20120101|2012-01-13 00:30,13,311.65,311.65,311.65,311.65,3
20120101|2012-01-13 01:00,13,312.45,312.8,312.2,312.5,164
20120101|2012-01-13 01:30,13,312.45,313,312.45,312.6,205
20120101|2012-01-13 02:00,13,312.65,313.25,311.55,311.75,2802
20120101|2012-01-13 02:30,13,311.75,311.75,310.8,310.9,1547
20120101|2012-01-13 03:00,13,310.85,311.1,310.25,310.85,1776
20120101|2012-01-13 03:30,13,310.9,310.9,309.7,310.4,1976
20120101|2012-01-13 04:00,13,310.4,311.55,309.55,310.3,3316
20120101|2012-01-13 04:30,13,310.25,310.85,310,310.7,1759
20120101|2012-01-13 05:00,13,310.7,311.2,310.35,311,1126
20120101|2012-01-13 05:30,13,310.95,311.15,310.65,310.85,806
20120101|2012-01-13 06:00,13,310.85,311,310.35,311,1064
20120101|2012-01-13 06:30,13,310.95,311.3,310.35,310.75,1064
20120101|2012-01-13 07:00,13,310.7,311,310.65,310.75,985
20120101|2012-01-13 07:30,13,310.75,310.8,309.1,309.25,2237
20120101|2012-01-13 08:00,13,309.25,309.3,307.4,308.05,5327
20120101|2012-01-13 08:30,13,308.05,308.9,307.4,308.35,4360
20120101|2012-01-13 09:00,13,308.35,308.45,305.5,306.95,4653
20120101|2012-01-13 09:30,13,306.9,308.3,306.4,308.3,2588
20120101|2012-01-13 10:00,13,308.3,309,308.25,308.6,2592
20120101|2012-01-13 10:30,13,308.7,309.6,308.65,309.1,1737
20120101|2012-01-13 11:00,13,308.95,308.95,308.15,308.3,192
20120101|2012-01-13 11:30,14,308.25,308.5,308,308.4,147
20120101|2012-01-13 12:00,14,308.4,308.4,308,308.1,58
20120101|2012-01-13 12:30,14,308.15,308.75,308.05,308.7,54
20120101|2012-01-13 13:00,14,308.65,308.7,308.4,308.6,39
20120101|2012-01-13 13:30,14,308.7,308.95,308.55,308.85,101
20120101|2012-01-13 14:00,14,308.9,309.4,308.85,309.05,117
20120101|2012-01-13 14:30,14,309,309.2,308.6,308.85,99
20120101|2012-01-16 01:00,16,307.65,308.75,307.5,308.75,215
20120101|2012-01-16 01:30,16,308.75,308.75,307.85,307.95,172
20120101|2012-01-16 02:00,16,308,310.15,307.45,310,4239
20120101|2012-01-16 02:30,16,310,311.3,309.55,311.1,3973
20120101|2012-01-16 03:00,16,311.05,311.3,309.55,309.6,2340
20120101|2012-01-16 03:30,16,309.6,310,309.25,309.5,2028
20120101|2012-01-16 04:00,16,309.45,309.6,308.55,309.35,2263
20120101|2012-01-16 04:30,16,309.35,310.05,308.7,309.75,1643
20120101|2012-01-16 05:00,16,309.7,310.7,309.6,310.6,1325
20120101|2012-01-16 05:30,16,310.55,311.1,310.5,310.95,1872
20120101|2012-01-16 06:00,16,311,311.2,310.6,310.95,1214
20120101|2012-01-16 06:30,16,310.9,311.15,310.75,310.95,1118
20120101|2012-01-16 07:00,16,310.95,311.2,310.65,310.75,576
20120101|2012-01-16 07:30,16,310.7,310.8,310.45,310.75,610
20120101|2012-01-16 08:00,16,310.75,311.15,310.65,311.05,856
20120101|2012-01-16 08:30,16,311,312.5,310.95,312.45,1697
20120101|2012-01-16 09:00,16,312.45,312.95,312.05,312.4,2025
20120101|2012-01-16 09:30,16,312.4,312.9,312.15,312.8,2767
20120101|2012-01-16 10:00,16,312.8,313.65,312.6,313.2,2357
20120101|2012-01-16 10:30,16,313.2,313.65,313,313.3,922
20120101|2012-01-16 11:00,16,313.25,313.5,313.05,313.25,29
20120101|2012-01-16 11:30,17,313.35,313.45,313.15,313.4,29
20120101|2012-01-16 12:00,17,313.3,313.35,313.1,313.1,18
20120101|2012-01-16 12:30,17,313.1,313.15,312.95,313.05,16
20120101|2012-01-16 13:00,17,313.05,313.05,312.9,312.9,11
20120101|2012-01-16 13:30,17,313.1,313.1,312.9,312.9,2
20120101|2012-01-16 14:00,17,312.9,313,312.85,312.85,5
20120101|2012-01-16 14:30,17,312.85,312.9,312.6,312.85,24
20120101|2012-01-17 00:30,17,312.85,312.85,312.85,312.85,1
20120101|2012-01-17 01:00,17,315.1,315.9,315.05,315.6,487
20120101|2012-01-17 01:30,17,315.65,316.35,315.65,316.15,483
20120101|2012-01-17 02:00,17,316.2,316.8,315.3,315.5,4550
20120101|2012-01-17 02:30,17,315.5,316.45,315.25,316.35,2577
20120101|2012-01-17 03:00,17,316.35,317.8,316.05,317.6,2999
20120101|2012-01-17 03:30,17,317.6,318.05,317.2,318.05,2193
20120101|2012-01-17 04:00,17,318.1,318.65,317.8,318,3102
20120101|2012-01-17 04:30,17,318.05,318.1,316.95,317.05,2073
20120101|2012-01-17 05:00,17,317.05,317.4,316.65,316.95,1214
20120101|2012-01-17 05:30,17,316.95,317.1,316.1,316.5,1705
20120101|2012-01-17 06:00,17,316.45,316.9,316,316.85,1687
20120101|2012-01-17 06:30,17,316.8,317.3,316.4,316.5,929
20120101|2012-01-17 07:00,17,316.5,317.3,316.45,316.85,1072
20120101|2012-01-17 07:30,17,316.9,317.05,315.3,315.45,2694
20120101|2012-01-17 08:00,17,315.5,315.9,314.9,315.1,2647
20120101|2012-01-17 08:30,17,315.15,316,314.8,315,2414
20120101|2012-01-17 09:00,17,315.1,315.15,314.25,315,2388
20120101|2012-01-17 09:30,17,315,315.15,314.15,315.1,2926
20120101|2012-01-17 10:00,17,315.1,315.6,314.95,315.3,3143
20120101|2012-01-17 10:30,17,315.3,315.9,315.2,315.5,1432
20120101|2012-01-17 11:00,17,315.45,315.55,315.2,315.2,326
20120101|2012-01-17 11:30,18,315.05,315.05,314.5,314.8,143
20120101|2012-01-17 12:00,18,314.8,314.9,314.75,314.8,135
20120101|2012-01-17 12:30,18,314.8,315.1,314.6,315,79
20120101|2012-01-17 13:00,18,315,315.1,314.65,314.8,139
20120101|2012-01-17 13:30,18,314.7,314.7,313.85,313.9,132
20120101|2012-01-17 14:00,18,314,314.05,313.25,313.7,237
20120101|2012-01-17 14:30,18,313.65,313.9,313.5,313.6,127
20120101|2012-01-18 00:30,18,313.6,313.6,313.6,313.6,1
20120101|2012-01-18 01:00,18,314.45,315.15,314.05,315.15,838
20120101|2012-01-18 01:30,18,315.15,315.5,315.15,315.35,494
20120101|2012-01-18 02:00,18,315.25,315.75,313.25,313.45,4721
20120101|2012-01-18 02:30,18,313.45,314.9,312.6,314.85,4691
20120101|2012-01-18 03:00,18,314.8,315.1,314.05,314.55,3835
20120101|2012-01-18 03:30,18,314.6,316,314.45,315.45,3789
20120101|2012-01-18 04:00,18,315.5,317.7,315.15,317.05,6744
20120101|2012-01-18 04:30,18,317.05,317.2,316.35,316.6,1962
20120101|2012-01-18 05:00,18,316.6,316.85,316.4,316.75,809
20120101|2012-01-18 05:30,18,316.7,317.35,316.6,317.35,1015
20120101|2012-01-18 06:00,18,317.35,317.35,316.15,316.65,1348
20120101|2012-01-18 06:30,18,316.6,317.25,316.3,316.4,1734
20120101|2012-01-18 07:00,18,316.45,316.65,315.5,316.2,3061
20120101|2012-01-18 07:30,18,316.25,316.55,315.15,315.25,4696
20120101|2012-01-18 08:00,18,315.3,315.45,314.65,315.25,1783
20120101|2012-01-18 08:30,18,315.3,316.25,314.6,315.65,3183
20120101|2012-01-18 09:00,18,315.7,316.5,315.7,316.35,2641
20120101|2012-01-18 09:30,18,316.3,316.6,315.6,315.65,3107
20120101|2012-01-18 10:00,18,315.65,316,315.1,315.45,2757
20120101|2012-01-18 10:30,18,315.45,315.75,315.05,315.3,982
20120101|2012-01-18 11:00,18,315.4,315.8,315.3,315.75,113
20120101|2012-01-18 11:30,19,315.8,315.85,315.6,315.8,196
20120101|2012-01-18 12:00,19,315.85,315.85,315.65,315.85,109
20120101|2012-01-18 12:30,19,315.9,316.15,315.65,315.7,75
20120101|2012-01-18 13:00,19,315.7,316.1,315.7,316.1,53
20120101|2012-01-18 13:30,19,316.05,316.05,315.8,316,91
20120101|2012-01-18 14:00,19,316.1,316.95,316.1,316.9,135
20120101|2012-01-18 14:30,19,316.8,317.1,316.65,317.05,183
20120101|2012-01-19 00:30,19,317.05,317.05,317.05,317.05,1
20120101|2012-01-19 01:00,19,317.05,317.15,316.45,316.45,385
20120101|2012-01-19 01:30,19,316.45,316.75,316.25,316.7,159
20120101|2012-01-19 02:00,19,316.7,317.6,316.45,316.8,4834
20120101|2012-01-19 02:30,19,316.8,317.2,316.15,317.1,2323
20120101|2012-01-19 03:00,19,317.1,317.65,316.1,316.2,2210
20120101|2012-01-19 03:30,19,316.2,317.1,316.1,316.15,1453
20120101|2012-01-19 04:00,19,316.15,316.8,315.8,316.75,2548
20120101|2012-01-19 04:30,19,316.8,317.25,316.65,317.1,4337
20120101|2012-01-19 05:00,19,317.1,317.55,316.85,317.25,1248
20120101|2012-01-19 05:30,19,317.25,317.4,316.75,316.95,805
20120101|2012-01-19 06:00,19,316.95,318.2,316.95,318.1,1971
20120101|2012-01-19 06:30,19,318.05,319.1,318.05,318.6,2732
20120101|2012-01-19 07:00,19,318.55,319.6,318.45,319.25,2594
20120101|2012-01-19 07:30,19,319.3,320.55,318.75,320.2,4881
20120101|2012-01-19 08:00,19,320.25,320.5,319.7,319.95,2406
20120101|2012-01-19 08:30,19,319.9,320.35,319.3,320.25,2636
20120101|2012-01-19 09:00,19,320.25,320.25,318.95,319.5,2626
20120101|2012-01-19 09:30,19,319.5,320.15,319.15,319.85,2095
20120101|2012-01-19 10:00,19,319.85,320.4,319.65,320.3,4216
20120101|2012-01-19 10:30,19,320.25,320.45,319.95,320.25,1785
20120101|2012-01-19 11:00,19,320.25,320.5,320.05,320.05,310
20120101|2012-01-19 11:30,20,320.1,320.35,320,320.2,65
20120101|2012-01-19 12:00,20,320.2,320.4,320.15,320.4,36
20120101|2012-01-19 12:30,20,320.4,320.4,320.15,320.15,60
20120101|2012-01-19 13:00,20,320.25,320.45,320.2,320.2,20
20120101|2012-01-19 13:30,20,320.2,320.2,320,320.05,31
20120101|2012-01-19 14:00,20,320.05,320.45,320,320.45,18
20120101|2012-01-19 14:30,20,320.45,320.65,320.1,320.4,84
20120101|2012-01-19 19:30,20,320.4,320.4,320.4,320.4,1
20120101|2012-01-20 00:30,20,320.4,320.4,320.4,320.4,1
20120101|2012-01-20 01:00,20,321,321.7,320.95,321.4,589
20120101|2012-01-20 01:30,20,321.25,321.45,321.1,321.15,79
20120101|2012-01-20 02:00,20,321.05,321.2,320.35,320.7,1114
20120101|2012-01-20 02:30,20,320.7,320.7,319.65,319.75,850
20120101|2012-01-20 03:00,20,319.9,320.9,319.7,320.3,757
20120101|2012-01-20 03:30,20,320.1,320.5,319.8,320.1,414
20120101|2012-01-20 04:00,20,320.1,320.65,319.85,320.55,475
20120101|2012-01-20 04:30,20,320.65,320.65,319.35,319.5,921
20120101|2012-01-20 05:00,20,319.5,320.05,319.15,319.6,397
20120101|2012-01-20 05:30,20,319.7,319.85,319.35,319.45,257
20120101|2012-01-20 06:00,20,319.4,319.85,318.85,319.35,621
20120101|2012-01-20 06:30,20,319.35,319.75,319.15,319.2,184
20120101|2012-01-20 07:00,20,319.25,319.4,318.8,318.85,352
20120101|2012-01-20 07:30,20,318.9,319.15,318.65,319.1,997
20120101|2012-01-20 08:00,20,319.1,319.7,319.1,319.7,797
20120101|2012-01-20 08:30,20,319.8,320.45,319.75,320.35,1303
20120101|2012-01-20 13:30,21,320.35,320.35,320.35,320.35,6
20120201|2011-11-21 08:30,21,281.2,281.2,281.2,281.2,10
20120201|2011-11-21 10:00,21,281.2,281.2,281.2,281.2,10
20120201|2011-11-21 11:30,22,281.2,281.2,281.2,281.2,10
20120201|2011-11-21 12:30,22,281.2,281.2,281.2,281.2,10
20120201|2011-11-22 02:00,22,281,281,281,281,3
20120201|2011-11-22 04:30,22,281,281,281,281,1
20120201|2011-11-22 09:00,22,281,281,281,281,1
20120201|2011-11-22 09:30,22,281,281,281,281,1
20120201|2011-11-22 12:00,23,281,281,281,281,1
20120201|2011-11-22 13:00,23,281,281,281,281,1
20120201|2011-11-23 02:00,23,281,281,281,281,1
20120201|2011-11-23 08:30,23,281,281,281,281,1
20120201|2011-11-23 09:00,23,281,281,281,281,1
20120201|2011-11-23 10:30,23,281,281,281,281,2
20120201|2011-11-23 11:30,24,281,281,281,281,1
20120201|2011-11-23 12:00,24,281,281,281,281,1
20120201|2011-11-24 01:00,24,281,281,281,281,1
20120201|2011-11-24 08:30,24,270,270,270,270,1
20120201|2011-11-24 09:00,24,270,270,270,270,1
20120201|2011-11-25 06:00,25,270,270,270,270,1
20120201|2011-11-25 10:00,25,270,270,270,270,1
20120201|2011-11-25 10:30,25,270,270,270,270,2
20120201|2011-11-25 11:00,26,270,270,270,270,1
20120201|2011-11-29 07:30,29,284.35,284.35,284.35,284.35,1
20120201|2011-11-29 08:30,29,284.35,284.35,284.35,284.35,2
20120201|2011-11-29 09:30,29,284.35,284.35,284.35,284.35,1
20120201|2011-11-29 10:00,29,284.35,284.35,284.35,284.35,1
20120201|2011-11-29 11:00,30,284.35,284.35,284.35,284.35,1
20120201|2011-11-29 12:00,30,284.35,284.35,284.35,284.35,1
20120201|2011-11-29 14:30,30,284.35,284.35,284.35,284.35,1
20120201|2011-11-30 01:00,30,284.35,284.35,284.35,284.35,1
20120201|2011-11-30 02:30,30,284.5,284.5,284.5,284.5,2
20120201|2011-11-30 05:30,30,289.8,289.8,289.8,289.8,1
20120201|2011-11-30 07:00,30,289.8,289.8,289.8,289.8,1
20120201|2011-11-30 07:30,30,295.65,295.65,295.65,295.65,2
20120201|2011-11-30 09:00,30,295.65,295.65,295.65,295.65,1
20120201|2011-11-30 09:30,30,295.65,295.65,295.65,295.65,2
20120201|2011-11-30 10:00,30,295.65,295.65,295.65,295.65,1
20120201|2011-11-30 10:30,30,295.65,295.65,295.65,295.65,1
20120201|2011-11-30 11:00,1,295.65,295.65,295.65,295.65,1
20120201|2011-11-30 11:30,1,295.65,295.65,295.65,295.65,1
20120201|2011-12-01 01:00,1,295.65,295.65,295.65,295.65,1
20120201|2011-12-01 05:00,1,295.65,295.65,295.65,295.65,1
20120201|2011-12-01 08:00,1,295.65,295.65,295.65,295.65,1
20120201|2011-12-01 09:00,1,295.65,295.65,295.65,295.65,1
20120201|2011-12-01 09:30,1,295.65,295.65,295.65,295.65,2
20120201|2011-12-01 10:00,1,296.45,296.45,296.45,296.45,25
20120201|2011-12-01 10:30,1,296.65,296.65,296.65,296.65,2
20120201|2011-12-01 12:30,2,297,297,297,297,5
20120201|2011-12-01 13:00,2,297,297,297,297,1
20120201|2011-12-02 01:00,2,297,297,297,297,1
20120201|2011-12-02 01:30,2,297,297,297,297,1
20120201|2011-12-02 02:30,2,297,297,297,297,1
20120201|2011-12-02 03:30,2,297,297,297,297,1
20120201|2011-12-02 04:30,2,297,297,297,297,1
20120201|2011-12-02 06:30,2,297,297,297,297,1
20120201|2011-12-02 09:00,2,297,297,297,297,1
20120201|2011-12-02 10:30,2,297,297,297,297,1
20120201|2011-12-02 12:00,3,297,297,297,297,1
20120201|2011-12-02 14:30,3,298.7,298.7,298.7,298.7,1
20120201|2011-12-05 04:30,5,302.85,302.85,302.85,302.85,25
20120201|2011-12-05 05:00,5,302.85,302.85,302.85,302.85,25
20120201|2011-12-05 10:30,5,302.85,302.85,302.85,302.85,25
20120201|2011-12-05 23:30,6,302.85,302.85,302.85,302.85,25
20120201|2011-12-06 03:00,6,302.85,302.85,302.85,302.85,25
20120201|2011-12-06 07:00,6,302.85,302.85,302.85,302.85,25
20120201|2011-12-06 08:00,6,302.85,302.85,302.85,302.85,25
20120201|2011-12-06 09:30,6,302.85,305,302.85,305,27
20120201|2011-12-06 10:00,6,305,305,304.5,304.5,4
20120201|2011-12-06 10:30,6,304.5,304.5,304.5,304.5,1
20120201|2011-12-06 11:00,6,304.5,304.5,304.5,304.5,1
20120201|2011-12-06 12:00,7,304.5,304.5,304.5,304.5,1
20120201|2011-12-06 12:30,7,304.5,304.5,304.5,304.5,1
20120201|2011-12-06 14:30,7,304.5,304.5,304.5,304.5,1
20120201|2011-12-07 01:30,7,304.5,304.5,304.5,304.5,1
20120201|2011-12-07 06:00,7,304.5,304.5,304.5,304.5,1
20120201|2011-12-07 07:30,7,304.5,304.5,304.5,304.5,2
20120201|2011-12-07 08:30,7,304.5,304.5,304.5,304.5,1
20120201|2011-12-07 09:00,7,304.5,304.5,304.5,304.5,2
20120201|2011-12-07 09:30,7,304.5,304.5,304.5,304.5,1
20120201|2011-12-07 11:00,7,304.5,304.5,304.5,304.5,1
20120201|2011-12-07 13:00,8,304.5,304.5,304.5,304.5,1
20120201|2011-12-08 01:00,8,304.5,304.5,304.5,304.5,1
20120201|2011-12-08 02:00,8,304.5,304.5,304.5,304.5,1
20120201|2011-12-08 02:30,8,304.5,304.5,304.5,304.5,1
20120201|2011-12-08 04:00,8,304.5,304.5,304.5,304.5,1
20120201|2011-12-08 09:30,8,304.5,304.5,304.5,304.5,2
20120201|2011-12-08 10:30,8,304.5,304.5,304.5,304.5,1
20120201|2011-12-08 12:00,9,304.5,304.5,304.5,304.5,1
20120201|2011-12-08 14:00,9,304.5,304.5,304.5,304.5,1
20120201|2011-12-08 14:30,9,304.5,304.5,304.5,304.5,1
20120201|2011-12-08 23:30,9,304.5,304.5,304.5,304.5,1
20120201|2011-12-09 02:30,9,304.5,304.5,304.5,304.5,1
20120201|2011-12-09 03:00,9,304.5,304.5,304.5,304.5,1
20120201|2011-12-09 03:30,9,304.5,304.5,304.5,304.5,1
20120201|2011-12-09 08:30,9,304.5,304.5,304.5,304.5,1
20120201|2011-12-09 09:30,9,304.5,304.5,304.5,304.5,1
20120201|2011-12-09 10:30,9,304.5,304.5,304.5,304.5,1
20120201|2011-12-09 12:00,10,304.5,304.5,304.5,304.5,1
20120201|2011-12-09 14:00,10,304.5,304.5,304.5,304.5,1
20120201|2011-12-12 03:30,12,299,299,299,299,4
20120201|2011-12-12 04:00,12,299,299,299,299,2
20120201|2011-12-12 07:30,12,299,299,299,299,2
20120201|2011-12-12 08:00,12,299,299,299,299,2
20120201|2011-12-12 09:00,12,298,298,298,298,2
20120201|2011-12-12 09:30,12,298,298,298,298,1
20120201|2011-12-12 10:30,12,298,298,296.25,296.25,2
20120201|2011-12-12 11:00,13,296.5,296.5,296.5,296.5,2
20120201|2011-12-12 12:00,13,296.5,296.5,296.5,296.5,2
20120201|2011-12-12 14:00,13,296.5,296.5,296.5,296.5,1
20120201|2011-12-13 01:00,13,296.5,296.5,296.5,296.5,1
20120201|2011-12-13 02:00,13,296.5,296.5,296.5,296.5,1
20120201|2011-12-13 05:00,13,296.5,296.5,296.5,296.5,1
20120201|2011-12-13 08:00,13,296.5,296.5,296.5,296.5,1
20120201|2011-12-13 08:30,13,296.5,296.5,296.5,296.5,1
20120201|2011-12-13 09:00,13,296.5,296.5,296.5,296.5,1
20120201|2011-12-13 09:30,13,296.5,297.5,296.5,297.5,3
20120201|2011-12-13 10:30,13,297.5,297.5,297.5,297.5,1
20120201|2011-12-13 13:30,14,297.5,297.5,297.5,297.5,1
20120201|2011-12-13 14:00,14,297.5,297.5,297.5,297.5,1
20120201|2011-12-13 14:30,14,297.5,297.5,297.5,297.5,1
20120201|2011-12-14 01:00,14,297.5,297.5,297.5,297.5,1
20120201|2011-12-14 02:30,14,297,297,297,297,2
20120201|2011-12-14 06:30,14,295.05,295.25,295.05,295.25,4
20120201|2011-12-14 07:00,14,294.85,295.7,294.85,295.7,5
20120201|2011-12-14 09:30,14,295.7,295.7,295.7,295.7,1
20120201|2011-12-14 10:30,14,295.7,295.7,295.7,295.7,1
20120201|2011-12-14 11:00,14,295.7,295.7,295.7,295.7,1
20120201|2011-12-14 11:30,15,295.7,295.7,295.7,295.7,1
20120201|2011-12-14 12:00,15,295.7,295.7,295.7,295.7,1
20120201|2011-12-14 13:30,15,295.7,295.7,295.7,295.7,1
20120201|2011-12-14 14:00,15,295.7,295.7,295.7,295.7,1
20120201|2011-12-15 01:30,15,295.7,295.7,295.7,295.7,1
20120201|2011-12-15 02:00,15,292.65,292.65,292.65,292.65,1
20120201|2011-12-15 02:30,15,293.95,293.95,293.95,293.95,1
20120201|2011-12-15 05:30,15,293,293,293,293,2
20120201|2011-12-15 06:00,15,293.3,293.6,293.3,293.6,3
20120201|2011-12-15 06:30,15,293.95,293.95,293.95,293.95,2
20120201|2011-12-15 07:00,15,294.6,294.6,294.6,294.6,2
20120201|2011-12-15 07:30,15,295.4,295.4,295.4,295.4,3
20120201|2011-12-15 08:00,15,294.8,294.8,294.8,294.8,2
20120201|2011-12-15 08:30,15,294.8,294.8,294.2,294.2,2
20120201|2011-12-15 09:30,15,293.2,293.25,293.2,293.25,6
20120201|2011-12-15 10:00,15,293.85,293.85,293.85,293.85,2
20120201|2011-12-15 11:00,15,293.85,293.85,293.85,293.85,1
20120201|2011-12-15 13:00,16,293.85,293.85,293.85,293.85,1
20120201|2011-12-16 01:00,16,293.85,293.85,293.85,293.85,1
20120201|2011-12-16 02:00,16,294.15,294.15,294.15,294.15,3
20120201|2011-12-16 04:30,16,295.85,295.85,295.85,295.85,2
20120201|2011-12-16 05:00,16,293.85,293.85,293.85,293.85,2
20120201|2011-12-16 06:00,16,293.85,293.85,293.85,293.85,1
20120201|2011-12-16 07:30,16,294.75,294.75,294.5,294.5,3
20120201|2011-12-16 08:00,16,293.8,294.35,293.65,293.65,7
20120201|2011-12-16 08:30,16,294.35,294.35,293.65,294.35,6
20120201|2011-12-16 09:00,16,294.35,294.35,294.35,294.35,1
20120201|2011-12-16 09:30,16,294.5,294.5,294.5,294.5,8
20120201|2011-12-16 10:00,16,294.5,294.5,293.35,293.35,4
20120201|2011-12-16 10:30,16,293.35,293.35,293.35,293.35,1
20120201|2011-12-16 11:00,16,293.35,293.35,293.35,293.35,1
20120201|2011-12-16 11:30,17,291.65,291.65,291.65,291.65,1
20120201|2011-12-16 13:30,17,291.65,291.65,291.65,291.65,2
20120201|2011-12-16 14:30,17,291.65,291.65,291.65,291.65,2
20120201|2011-12-19 02:00,19,290.75,292,290.75,292,5
20120201|2011-12-19 02:30,19,292,292,292,292,1
20120201|2011-12-19 03:00,19,292,292.55,292,292.55,3
20120201|2011-12-19 03:30,19,293.85,293.85,293.85,293.85,2
20120201|2011-12-19 04:00,19,293.85,294.85,293.85,294.85,3
20120201|2011-12-19 04:30,19,294.85,294.85,294.85,294.85,1
20120201|2011-12-19 05:00,19,294.3,294.3,294.3,294.3,2
20120201|2011-12-19 05:30,19,294.3,294.3,294.3,294.3,1
20120201|2011-12-19 06:00,19,295.5,295.5,295.5,295.5,2
20120201|2011-12-19 07:00,19,295.5,295.5,295.5,295.5,1
20120201|2011-12-19 07:30,19,295.85,295.85,295.85,295.85,3
20120201|2011-12-19 08:30,19,295.05,295.05,294.5,294.5,5
20120201|2011-12-19 09:00,19,294.5,294.5,294.5,294.5,2
20120201|2011-12-19 09:30,19,293.85,293.85,293.85,293.85,1
20120201|2011-12-19 10:00,19,293.85,293.85,292.75,292.75,3
20120201|2011-12-19 10:30,19,292.75,292.75,292.75,292.75,1
20120201|2011-12-19 11:00,19,292.75,292.75,292.75,292.75,2
20120201|2011-12-19 12:30,20,292.75,292.75,292.75,292.75,2
20120201|2011-12-19 13:30,20,292.75,292.75,292.75,292.75,1
20120201|2011-12-19 14:30,20,291.25,291.25,291.25,291.25,2
20120201|2011-12-20 02:30,20,291.25,291.25,291.25,291.25,2
20120201|2011-12-20 03:00,20,294.55,295.1,294.4,294.4,10
20120201|2011-12-20 03:30,20,294.2,295.2,294.2,295.2,4
20120201|2011-12-20 04:30,20,295.65,296.4,295.65,296.4,7
20120201|2011-12-20 05:30,20,295.7,295.7,295.7,295.7,2
20120201|2011-12-20 07:00,20,296.5,296.5,296,296,6
20120201|2011-12-20 07:30,20,296.5,296.5,296.5,296.5,2
20120201|2011-12-20 08:30,20,298,298,298,298,3
20120201|2011-12-20 09:00,20,298,298,298,298,1
20120201|2011-12-20 10:00,20,300.15,300.5,300.15,300.5,2
20120201|2011-12-20 10:30,20,300.5,300.5,300.5,300.5,1
20120201|2011-12-20 11:00,20,300.5,300.5,300.5,300.5,1
20120201|2011-12-20 12:00,21,300.5,300.5,300.5,300.5,2
20120201|2011-12-20 13:30,21,302,302,302,302,3
20120201|2011-12-20 14:30,21,302,302,302,302,1
20120201|2011-12-21 01:00,21,302,302.85,302,302.85,3
20120201|2011-12-21 02:00,21,302.85,304,302.85,304,3
20120201|2011-12-21 02:30,21,303.5,303.5,303.5,303.5,1
20120201|2011-12-21 03:00,21,303.5,303.5,303.5,303.5,1
20120201|2011-12-21 03:30,21,303.9,303.9,303.9,303.9,1
20120201|2011-12-21 04:00,21,303.5,305.95,303.5,305.9,8
20120201|2011-12-21 04:30,21,304.5,304.5,304.5,304.5,2
20120201|2011-12-21 05:00,21,303.5,304,303.05,304,5
20120201|2011-12-21 05:30,21,303.5,303.5,302.25,302.7,10
20120201|2011-12-21 06:00,21,302.05,302.05,302.05,302.05,2
20120201|2011-12-21 07:00,21,301,301,300.4,300.4,3
20120201|2011-12-21 07:30,21,300.4,300.4,300.4,300.4,1
20120201|2011-12-21 08:00,21,300.4,302,300.4,302,3
20120201|2011-12-21 08:30,21,302,302,300.75,300.75,6
20120201|2011-12-21 09:00,21,302,302,302,302,2
20120201|2011-12-21 09:30,21,302,302,301,301,4
20120201|2011-12-21 10:00,21,301,301,301,301,2
20120201|2011-12-21 10:30,21,301,301,301,301,1
20120201|2011-12-21 11:00,21,301,301,301,301,2
20120201|2011-12-21 12:00,22,301,301,300.4,300.4,4
20120201|2011-12-21 12:30,22,299.65,299.65,299.65,299.65,3
20120201|2011-12-21 13:00,22,299.65,299.65,299.65,299.65,1
20120201|2011-12-21 13:30,22,299.65,299.65,299.65,299.65,1
20120201|2011-12-22 01:00,22,299.65,299.65,299.65,299.65,1
20120201|2011-12-22 02:00,22,303,303.85,303,303.15,16
20120201|2011-12-22 03:00,22,303.3,303.6,303,303.6,5
20120201|2011-12-22 03:30,22,303.85,303.85,303.85,303.85,2
20120201|2011-12-22 04:00,22,303.85,303.85,303.85,303.85,1
20120201|2011-12-22 04:30,22,303.85,303.85,303.85,303.85,1
20120201|2011-12-22 05:00,22,304,304,304,304,4
20120201|2011-12-22 06:00,22,304.5,304.5,304.5,304.5,2
20120201|2011-12-22 07:30,22,304,304,304,304,2
20120201|2011-12-22 08:00,22,304,304,304,304,1
20120201|2011-12-22 08:30,22,304,304.8,304,304.8,4
20120201|2011-12-22 09:00,22,304.5,304.5,304.5,304.5,3
20120201|2011-12-22 09:30,22,304.1,304.1,304.1,304.1,9
20120201|2011-12-22 10:00,22,304.1,304.1,304.1,304.1,9
20120201|2011-12-22 11:00,22,304.8,304.8,304.8,304.8,4
20120201|2011-12-22 12:00,23,305.25,305.25,305.25,305.25,1
20120201|2011-12-22 13:00,23,305.25,305.25,305.25,305.25,1
20120201|2011-12-22 14:00,23,305.25,305.5,305.25,305.5,3
20120201|2011-12-22 14:30,23,305.5,305.5,305.5,305.5,1
20120201|2011-12-22 15:00,23,305.5,305.5,305.5,305.5,1
20120201|2011-12-23 01:00,23,305.5,305.5,305.5,305.5,1
20120201|2011-12-23 02:00,23,306.25,306.25,306,306,4
20120201|2011-12-23 02:30,23,306,306,306,306,1
20120201|2011-12-23 03:30,23,306,306,305.7,305.7,3
20120201|2011-12-23 04:00,23,305.7,305.7,305.7,305.7,1
20120201|2011-12-23 05:30,23,306.85,306.85,306.85,306.85,2
20120201|2011-12-23 06:00,23,307.3,307.3,307.3,307.3,2
20120201|2011-12-23 07:30,23,306.7,306.7,306.6,306.6,4
20120201|2011-12-23 08:30,23,306.5,306.5,306.5,306.5,2
20120201|2011-12-23 09:00,23,306.5,306.5,306.5,306.5,2
20120201|2011-12-23 10:00,23,306.5,306.75,306.5,306.75,4
20120201|2011-12-23 10:30,23,306.75,306.75,306.75,306.75,3
20120201|2011-12-27 02:00,27,307.95,307.95,307.95,307.95,1
20120201|2011-12-27 02:30,27,307.75,308,307.75,308,3
20120201|2011-12-27 03:00,27,308,309.2,308,309.2,3
20120201|2011-12-27 03:30,27,310.5,310.5,310.5,310.5,12
20120201|2011-12-27 04:00,27,310,310,310,310,2
20120201|2011-12-27 04:30,27,309.5,309.5,309.45,309.45,5
20120201|2011-12-27 05:30,27,309.35,309.35,309.2,309.2,50
20120201|2011-12-27 07:00,27,309.3,309.3,309.3,309.3,2
20120201|2011-12-27 07:30,27,308.5,308.5,308.5,308.5,100
20120201|2011-12-27 08:30,27,308.5,308.5,308.5,308.5,100
20120201|2011-12-27 09:30,27,308.5,308.5,308.5,308.5,200
20120201|2011-12-27 10:00,27,308.5,308.6,308.15,308.6,105
20120201|2011-12-27 10:30,27,308.6,308.6,308.6,308.6,1
20120201|2011-12-27 11:00,27,308.6,308.6,308.6,308.6,1
20120201|2011-12-28 02:00,28,307.05,307.05,307.05,307.05,2
20120201|2011-12-28 02:30,28,307.05,307.05,307.05,307.05,3
20120201|2011-12-28 03:00,28,307.95,307.95,307.95,307.95,3
20120201|2011-12-28 03:30,28,308.85,308.95,308.85,308.95,4
20120201|2011-12-28 04:00,28,308.95,308.95,308.95,308.95,1
20120201|2011-12-28 07:30,28,308.95,308.95,308.95,308.95,1
20120201|2011-12-28 08:00,28,308.95,308.95,308.95,308.95,1
20120201|2011-12-28 08:30,28,308.95,308.95,307.1,307.1,4
20120201|2011-12-28 09:30,28,307.05,307.05,307.05,307.05,2
20120201|2011-12-28 10:00,28,307.05,307.05,307.05,307.05,3
20120201|2011-12-28 10:30,28,307.05,307.05,307.05,307.05,1
20120201|2011-12-28 11:00,29,307.05,307.05,307.05,307.05,1
20120201|2011-12-28 11:30,29,307.05,307.05,307.05,307.05,1
20120201|2011-12-28 13:00,29,307.05,307.05,307.05,307.05,1
20120201|2011-12-28 14:30,29,307.05,307.05,307.05,307.05,1
20120201|2011-12-29 01:00,29,307.05,307.6,307.05,307.6,3
20120201|2011-12-29 02:00,29,306.3,306.3,306.3,306.3,3
20120201|2011-12-29 02:30,29,306.3,306.3,306.3,306.3,1
20120201|2011-12-29 03:00,29,305.75,305.75,305.05,305.05,4
20120201|2011-12-29 03:30,29,306,306,306,306,1
20120201|2011-12-29 04:00,29,306.05,306.05,306.05,306.05,2
20120201|2011-12-29 04:30,29,306.05,306.05,306,306,5
20120201|2011-12-29 05:00,29,306,306,306,306,1
20120201|2011-12-29 06:00,29,306.45,306.45,306.45,306.45,2
20120201|2011-12-29 06:30,29,306.45,306.45,306.45,306.45,1
20120201|2011-12-29 08:30,29,306.45,306.45,306.45,306.45,1
20120201|2011-12-29 09:00,29,306.45,308.45,306.45,308.45,5
20120201|2011-12-29 10:00,29,308.45,308.45,308.45,308.45,1
20120201|2011-12-29 10:30,29,308.45,308.45,308.45,308.45,1
20120201|2011-12-29 11:30,30,308.45,308.45,308.45,308.45,1
20120201|2011-12-29 12:00,30,310,310,310,310,1
20120201|2011-12-30 02:30,30,309.5,310.25,309.5,310.25,4
20120201|2011-12-30 03:00,30,310.25,310.25,310.25,310.25,1
20120201|2011-12-30 03:30,30,310.25,310.25,310.25,310.25,1
20120201|2011-12-30 04:00,30,309.5,309.5,309.5,309.5,2
20120201|2011-12-30 05:00,30,310.4,310.4,310.4,310.4,2
20120201|2011-12-30 08:30,30,310.8,310.8,310.8,310.8,3
20120201|2011-12-30 10:00,30,311,311.4,311,311.4,8
20120201|2011-12-30 10:30,30,312,312,312,312,2
20120201|2011-12-30 11:00,30,311.5,311.5,311.5,311.5,1
20120201|2012-01-02 01:00,2,310.6,311.3,310.6,311.3,10
20120201|2012-01-02 02:00,2,312.1,313.1,312.1,312.25,28
20120201|2012-01-02 07:30,2,314.45,314.45,314.45,314.45,10
20120201|2012-01-02 08:30,2,314.7,314.9,314.7,314.9,7
20120201|2012-01-02 10:30,2,315.35,315.35,315.2,315.2,25
20120201|2012-01-03 01:00,3,315.2,315.2,315.2,315.2,1
20120201|2012-01-03 01:30,3,316.8,316.8,316.7,316.7,4
20120201|2012-01-03 02:00,3,316.4,316.4,315.75,315.75,5
20120201|2012-01-03 03:30,3,315.6,315.6,315.6,315.6,3
20120201|2012-01-03 05:30,3,315.6,315.6,315.6,315.6,1
20120201|2012-01-03 08:30,3,315.6,315.6,315.6,315.6,3
20120201|2012-01-03 09:00,3,316,316,316,316,1
20120201|2012-01-03 09:30,3,316,316.75,316,316.75,7
20120201|2012-01-03 10:00,3,316.9,316.9,316.9,316.9,3
20120201|2012-01-03 10:30,3,316.95,316.95,316.95,316.95,11
20120201|2012-01-03 11:00,3,316.95,316.95,316.95,316.95,1
20120201|2012-01-03 11:30,4,316.95,316.95,316.95,316.95,2
20120201|2012-01-03 12:30,4,316.95,316.95,316.95,316.95,1
20120201|2012-01-03 13:00,4,316.95,316.95,316.95,316.95,1
20120201|2012-01-03 13:30,4,316.25,316.25,316.25,316.25,4
20120201|2012-01-03 14:00,4,316.25,316.25,316.25,316.25,1
20120201|2012-01-04 04:30,4,316.05,316.05,316.05,316.05,72
20120201|2012-01-04 05:00,4,316.05,316.05,316.05,316.05,36
20120201|2012-01-04 06:30,4,315.15,315.15,315.15,315.15,11
20120201|2012-01-04 08:30,4,315.15,315.25,315.15,315.25,13
20120201|2012-01-04 09:00,4,315.25,315.25,314.65,314.65,4
20120201|2012-01-04 10:00,4,314.65,314.65,314.65,314.65,2
20120201|2012-01-04 10:30,4,314.65,314.65,314.65,314.65,2
20120201|2012-01-04 11:30,5,314.65,314.65,314.65,314.65,1
20120201|2012-01-04 12:00,5,314.65,314.65,314.65,314.65,3
20120201|2012-01-04 12:30,5,314.65,314.65,314.65,314.65,3
20120201|2012-01-04 13:00,5,314.65,314.65,314.65,314.65,1
20120201|2012-01-05 01:00,5,314.65,314.65,314.65,314.65,1
20120201|2012-01-05 02:00,5,314.25,314.25,313.7,313.7,6
20120201|2012-01-05 02:30,5,313,313,312.95,312.95,6
20120201|2012-01-05 03:00,5,312.4,312.4,312.35,312.35,4
20120201|2012-01-05 03:30,5,312.9,312.9,312,312,7
20120201|2012-01-05 04:30,5,311.35,311.35,311.35,311.35,2
20120201|2012-01-05 05:00,5,310.55,310.8,310.55,310.8,10
20120201|2012-01-05 05:30,5,310.8,311,310.6,311,12
20120201|2012-01-05 06:30,5,312.1,312.1,312.1,312.1,2
20120201|2012-01-05 07:00,5,312.65,312.65,312.65,312.65,6
20120201|2012-01-05 08:00,5,311.5,311.5,311.5,311.5,2
20120201|2012-01-05 08:30,5,311.5,311.5,311.5,311.5,2
20120201|2012-01-05 09:30,5,310.05,310.05,310,310,4
20120201|2012-01-05 10:00,5,310,310.5,310,310.5,3
20120201|2012-01-05 10:30,5,311.2,311.2,311.2,311.2,6
20120201|2012-01-05 11:00,6,311.2,311.2,311.2,311.2,2
20120201|2012-01-05 12:00,6,311.2,311.2,311.2,311.2,2
20120201|2012-01-05 12:30,6,311.2,312.7,311.2,312.7,4
20120201|2012-01-05 13:00,6,312.15,312.15,312.15,312.15,2
20120201|2012-01-05 13:30,6,312.15,312.15,312.15,312.15,1
20120201|2012-01-05 14:00,6,312.15,312.15,312.15,312.15,1
20120201|2012-01-05 14:30,6,312.15,312.15,312.15,312.15,1
20120201|2012-01-06 01:00,6,312.15,312.15,312.15,312.15,1
20120201|2012-01-06 02:00,6,312.15,312.15,312.15,312.15,1
20120201|2012-01-06 02:30,6,312.15,312.15,312.15,312.15,1
20120201|2012-01-06 04:00,6,311.35,311.35,311.35,311.35,2
20120201|2012-01-06 04:30,6,310.8,310.8,310.8,310.8,2
20120201|2012-01-06 05:00,6,310.35,310.6,310.35,310.6,52
20120201|2012-01-06 05:30,6,311.25,311.25,311.25,311.25,2
20120201|2012-01-06 07:30,6,311.25,312.4,311.25,312.4,4
20120201|2012-01-06 08:00,6,311.05,311.05,311.05,311.05,3
20120201|2012-01-06 08:30,6,310.35,310.35,310.35,310.35,4
20120201|2012-01-06 09:30,6,309.75,309.75,309.35,309.35,4
20120201|2012-01-06 10:00,6,309.45,310,309.45,310,4
20120201|2012-01-06 10:30,6,310,310,310,310,2
20120201|2012-01-06 11:00,6,310,310,310,310,1
20120201|2012-01-06 11:30,7,310,310,309.7,309.7,3
20120201|2012-01-06 12:00,7,309.75,309.75,309.75,309.75,2
20120201|2012-01-06 12:30,7,309.6,309.6,309.6,309.6,2
20120201|2012-01-06 14:00,7,309.6,309.6,309.6,309.6,1
20120201|2012-01-09 02:00,9,310.95,311.1,310.95,310.95,23
20120201|2012-01-09 02:30,9,312.3,312.3,312.3,312.3,15
20120201|2012-01-09 03:00,9,312.3,312.3,312.3,312.3,15
20120201|2012-01-09 03:30,9,312.3,312.3,312.3,312.3,15
20120201|2012-01-09 04:30,9,312.3,312.3,311.3,311.3,17
20120201|2012-01-09 05:00,9,311,311,311,311,2
20120201|2012-01-09 05:30,9,311.35,311.35,311.35,311.35,2
20120201|2012-01-09 06:00,9,311.35,311.55,311.35,311.55,2
20120201|2012-01-09 06:30,9,312.5,312.5,312.5,312.5,3
20120201|2012-01-09 07:00,9,312.5,312.5,312.5,312.5,1
20120201|2012-01-09 07:30,9,311.9,312.5,311.9,312.5,8
20120201|2012-01-09 08:30,9,312,312,311.5,311.5,6
20120201|2012-01-09 09:00,9,311.5,311.5,311.5,311.5,1
20120201|2012-01-09 09:30,9,311.5,311.5,311.5,311.5,2
20120201|2012-01-09 10:00,9,311.5,311.5,311.5,311.5,1
20120201|2012-01-09 10:30,9,311.5,311.5,311.5,311.5,2
20120201|2012-01-09 11:00,9,311.5,311.5,311.5,311.5,2
20120201|2012-01-09 12:00,10,311.5,311.5,311.5,311.5,1
20120201|2012-01-09 12:30,10,311.5,311.5,311.5,311.5,1
20120201|2012-01-09 13:00,10,311.5,311.5,311.5,311.5,1
20120201|2012-01-09 14:00,10,311.5,311.5,311.5,311.5,1
20120201|2012-01-10 01:00,10,311.5,311.5,311.5,311.5,1
20120201|2012-01-10 02:00,10,312.65,312.85,312.65,312.85,8
20120201|2012-01-10 02:30,10,312.55,312.55,312.55,312.55,4
20120201|2012-01-10 04:00,10,314.5,314.5,314.5,314.5,2
20120201|2012-01-10 05:00,10,314,314.6,314,314.6,4
20120201|2012-01-10 06:00,10,314.6,314.6,314.6,314.6,1
20120201|2012-01-10 07:00,10,315.9,315.9,315.9,315.9,2
20120201|2012-01-10 07:30,10,316.1,316.1,316.1,316.1,2
20120201|2012-01-10 08:00,10,315.3,315.3,315.3,315.3,2
20120201|2012-01-10 08:30,10,315.3,315.3,315.3,315.3,1
20120201|2012-01-10 09:00,10,314.55,314.55,314.55,314.55,4
20120201|2012-01-10 09:30,10,314.55,314.55,314,314,4
20120201|2012-01-10 10:00,10,313.95,313.95,313.95,313.95,4
20120201|2012-01-10 10:30,10,313.95,313.95,313.95,313.95,2
20120201|2012-01-10 11:00,10,313.95,313.95,313.95,313.95,1
20120201|2012-01-10 14:00,11,313.95,313.95,313.95,313.95,1
20120201|2012-01-11 01:00,11,313.35,313.35,313.35,313.35,4
20120201|2012-01-11 02:00,11,314,314,313.85,313.85,4
20120201|2012-01-11 02:30,11,312.7,312.85,312.7,312.85,10
20120201|2012-01-11 03:00,11,312.75,312.75,312.75,312.75,12
20120201|2012-01-11 04:30,11,312.75,312.75,312.75,312.75,12
20120201|2012-01-11 05:00,11,312.5,312.5,312,312,4
20120201|2012-01-11 05:30,11,311,311,311,311,2
20120201|2012-01-11 06:00,11,310,310.1,310,310.1,5
20120201|2012-01-11 06:30,11,310.6,310.6,310.6,310.6,1
20120201|2012-01-11 07:30,11,310.6,310.6,310.6,310.6,1
20120201|2012-01-11 08:30,11,310.6,310.6,310.6,310.6,2
20120201|2012-01-11 09:00,11,310.6,310.6,310.6,310.6,1
20120201|2012-01-11 09:30,11,310.45,310.45,310.45,310.45,15
20120201|2012-01-11 10:00,11,310,310.15,310,310.15,4
20120201|2012-01-11 10:30,11,310.15,310.15,310.15,310.15,1
20120201|2012-01-12 00:30,12,310.15,310.15,310.15,310.15,1
20120201|2012-01-12 02:00,12,310.8,310.8,310.8,310.8,2
20120201|2012-01-12 03:30,12,311.3,311.3,311.3,311.3,2
20120201|2012-01-12 04:30,12,311.75,311.75,311.75,311.75,2
20120201|2012-01-12 05:30,12,312.35,312.35,312.35,312.35,2
20120201|2012-01-12 06:30,12,312.8,312.8,312.8,312.8,3
20120201|2012-01-12 07:00,12,312,312,311.9,311.9,5
20120201|2012-01-12 07:30,12,311.9,311.9,310.6,310.7,6
20120201|2012-01-12 08:00,12,310.7,310.7,310.7,310.7,1
20120201|2012-01-12 08:30,12,310.7,310.7,310.7,310.7,3
20120201|2012-01-12 09:00,12,310.7,310.7,309.25,309.4,8
20120201|2012-01-12 09:30,12,309.3,309.3,308.5,308.95,29
20120201|2012-01-12 10:00,12,309,309.3,308.95,309.3,1590
20120201|2012-01-12 10:30,12,309.3,309.3,309.3,309.3,200
20120201|2012-01-12 11:30,13,309.3,309.3,309.3,309.3,100
20120201|2012-01-13 01:00,13,309.3,309.3,309.3,309.3,100
20120201|2012-01-13 02:00,13,311.65,311.65,310.55,310.75,8
20120201|2012-01-13 02:30,13,310.2,310.2,310,310,56
20120201|2012-01-13 03:30,13,309.3,309.3,308.55,308.55,16
20120201|2012-01-13 04:00,13,310.3,310.3,309.25,309.25,8
20120201|2012-01-13 04:30,13,309.2,309.2,309.2,309.2,2
20120201|2012-01-13 05:00,13,309.9,309.9,309.9,309.9,4
20120201|2012-01-13 05:30,13,309.85,309.85,309.85,309.85,4
20120201|2012-01-13 06:00,13,309.85,309.85,309.85,309.85,2
20120201|2012-01-13 06:30,13,309.95,310,309.95,310,4
20120201|2012-01-13 07:00,13,309.7,309.9,309.7,309.8,395
20120201|2012-01-13 07:30,13,309.25,309.35,308.9,308.9,29
20120201|2012-01-13 08:00,13,308.05,308.05,307,307,19
20120201|2012-01-13 08:30,13,307,307,306.4,306.4,19
20120201|2012-01-13 09:00,13,307,307,305.6,305.65,12
20120201|2012-01-13 09:30,13,305.55,307.15,305.55,307.15,45
20120201|2012-01-13 10:00,13,307.5,307.75,307.35,307.75,9
20120201|2012-01-13 10:30,13,308,308.3,308,308.25,140
20120201|2012-01-13 12:00,14,307.15,307.15,307,307,23
20120201|2012-01-13 12:30,14,307,307,307,307,21
20120201|2012-01-13 13:30,14,307,307,307,307,21
20120201|2012-01-13 14:00,14,307,307,307,307,21
20120201|2012-01-16 02:00,16,307.45,308.55,307.4,308.5,53
20120201|2012-01-16 02:30,16,309.45,310,309.1,310,8
20120201|2012-01-16 03:00,16,310.1,310.1,309.6,309.6,4
20120201|2012-01-16 03:30,16,308.5,308.8,308.35,308.35,252
20120201|2012-01-16 04:00,16,308.35,308.4,307.85,308.4,8
20120201|2012-01-16 04:30,16,308.25,308.25,308.1,308.1,4
20120201|2012-01-16 05:00,16,308.7,309.3,308.7,309.3,105
20120201|2012-01-16 05:30,16,309.7,309.95,309.65,309.75,74
20120201|2012-01-16 06:00,16,310,310.1,309.75,309.8,224
20120201|2012-01-16 06:30,16,309.65,309.75,309.65,309.75,60
20120201|2012-01-16 07:00,16,310,310,309.7,309.7,32
20120201|2012-01-16 07:30,16,309.55,309.6,309.3,309.35,208
20120201|2012-01-16 08:00,16,309.6,310,309.6,310,165
20120201|2012-01-16 08:30,16,309.95,311.2,309.95,311.2,143
20120201|2012-01-16 09:00,16,311.45,311.7,311,311.25,218
20120201|2012-01-16 09:30,16,311.25,311.45,311.15,311.45,1727
20120201|2012-01-16 10:00,16,311.7,312.35,311.65,312.3,294
20120201|2012-01-16 10:30,16,312.15,312.35,312.15,312.2,32
20120201|2012-01-16 11:00,16,312.15,312.15,312.15,312.15,2
20120201|2012-01-17 01:00,17,314,314.7,314,314.6,34
20120201|2012-01-17 01:30,17,314.6,315.2,314.6,315.2,135
20120201|2012-01-17 02:00,17,315.15,315.5,314.3,314.45,1017
20120201|2012-01-17 02:30,17,314.45,315.3,314.25,315.15,675
20120201|2012-01-17 03:00,17,315.25,316.7,315,316.55,735
20120201|2012-01-17 03:30,17,316.5,317,316.2,316.95,261
20120201|2012-01-17 04:00,17,317.3,317.35,316.85,316.95,157
20120201|2012-01-17 04:30,17,317.05,317.05,315.95,316.05,327
20120201|2012-01-17 05:00,17,315.95,316.3,315.7,316,61
20120201|2012-01-17 05:30,17,315.9,316,315.05,315.55,292
20120201|2012-01-17 06:00,17,315,315.8,315,315.8,367
20120201|2012-01-17 06:30,17,315.65,316.1,315.5,315.5,93
20120201|2012-01-17 07:00,17,315.55,316.25,315.5,315.65,129
20120201|2012-01-17 07:30,17,315.85,315.85,314.3,314.65,583
20120201|2012-01-17 08:00,17,314.4,314.75,313.85,314.1,563
20120201|2012-01-17 08:30,17,314.1,314.8,313.8,313.95,263
20120201|2012-01-17 09:00,17,314.05,314.05,313.2,314.05,319
20120201|2012-01-17 09:30,17,313.95,314.05,313,314,1030
20120201|2012-01-17 10:00,17,314.1,314.55,314,314.25,1399
20120201|2012-01-17 10:30,17,314.25,314.7,314.15,314.5,397
20120201|2012-01-17 11:00,17,314.45,314.45,314.25,314.35,90
20120201|2012-01-17 11:30,18,314,314,314,314,12
20120201|2012-01-17 12:00,18,313.7,313.7,313.7,313.7,5
20120201|2012-01-17 12:30,18,313.75,313.75,313.75,313.75,2
20120201|2012-01-17 13:00,18,313.65,313.85,313.65,313.85,4
20120201|2012-01-17 13:30,18,313.2,313.2,312.95,312.95,7
20120201|2012-01-17 14:00,18,312.3,312.3,312.3,312.3,62
20120201|2012-01-17 14:30,18,312.55,312.55,312.4,312.45,59
20120201|2012-01-18 01:00,18,314.1,314.1,313.05,313.85,703
20120201|2012-01-18 01:30,18,314.25,314.4,314.1,314.3,303
20120201|2012-01-18 02:00,18,314.15,314.7,312.3,312.5,1651
20120201|2012-01-18 02:30,18,312.35,313.85,311.6,313.8,1072
20120201|2012-01-18 03:00,18,313.75,314,313.05,313.4,1755
20120201|2012-01-18 03:30,18,313.5,314.9,313.35,314.4,1955
20120201|2012-01-18 04:00,18,314.4,316.65,314.1,316.05,2336
20120201|2012-01-18 04:30,18,316.05,316.15,315.4,315.65,465
20120201|2012-01-18 05:00,18,315.75,315.8,315.4,315.75,168
20120201|2012-01-18 05:30,18,315.65,316.3,315.6,316.3,382
20120201|2012-01-18 06:00,18,316.25,316.25,315.15,315.7,191
20120201|2012-01-18 06:30,18,315.55,316.2,315.4,315.4,816
20120201|2012-01-18 07:00,18,315.35,315.65,314.5,315.1,1554
20120201|2012-01-18 07:30,18,315.4,315.45,314.15,314.15,3201
20120201|2012-01-18 08:00,18,314.1,314.45,313.65,314.25,350
20120201|2012-01-18 08:30,18,314,315.25,313.55,314.8,528
20120201|2012-01-18 09:00,18,314.85,315.5,314.85,315.4,894
20120201|2012-01-18 09:30,18,315.35,315.55,314.6,314.65,1237
20120201|2012-01-18 10:00,18,314.7,314.9,314.05,314.35,980
20120201|2012-01-18 10:30,18,314.4,314.75,314.1,314.25,132
20120201|2012-01-18 11:00,18,314.45,314.6,314.45,314.6,8
20120201|2012-01-18 11:30,19,314.75,314.75,314.75,314.75,2
20120201|2012-01-18 12:00,19,314.7,314.85,314.7,314.8,25
20120201|2012-01-18 12:30,19,314.95,315.15,314.65,314.75,19
20120201|2012-01-18 13:00,19,314.75,314.75,314.75,314.75,1
20120201|2012-01-18 13:30,19,314.85,314.9,314.85,314.9,4
20120201|2012-01-18 14:00,19,315.45,315.75,315.45,315.75,9
20120201|2012-01-18 14:30,19,315.8,316,315.7,316,21
20120201|2012-01-19 00:30,19,316,316,316,316,1
20120201|2012-01-19 01:00,19,316.35,316.35,315.4,315.45,260
20120201|2012-01-19 01:30,19,315.5,315.7,315.25,315.65,51
20120201|2012-01-19 02:00,19,315.65,316.5,315.45,315.75,2057
20120201|2012-01-19 02:30,19,315.75,316.2,315.15,316.1,900
20120201|2012-01-19 03:00,19,316.2,316.55,315.05,315.15,340
20120201|2012-01-19 03:30,19,315.15,316,315.1,315.1,381
20120201|2012-01-19 04:00,19,315.05,315.7,314.85,315.7,1437
20120201|2012-01-19 04:30,19,315.8,316.1,315.65,316.1,3461
20120201|2012-01-19 05:00,19,316,316.5,315.85,316.2,368
20120201|2012-01-19 05:30,19,316.2,316.35,315.75,315.95,352
20120201|2012-01-19 06:00,19,315.95,317.2,315.95,317.1,233
20120201|2012-01-19 06:30,19,317.1,318.1,317.1,317.55,877
20120201|2012-01-19 07:00,19,317.6,318.6,317.5,318.1,663
20120201|2012-01-19 07:30,19,318.25,319.5,317.75,319.2,2509
20120201|2012-01-19 08:00,19,319.25,319.5,318.7,318.85,1181
20120201|2012-01-19 08:30,19,318.9,319.3,318.3,319.3,935
20120201|2012-01-19 09:00,19,319.25,319.25,318,318.45,1048
20120201|2012-01-19 09:30,19,318.45,319.15,318.15,318.75,686
20120201|2012-01-19 10:00,19,318.8,319.4,318.65,319.25,2487
20120201|2012-01-19 10:30,19,319.25,319.45,318.9,319.2,979
20120201|2012-01-19 11:00,19,319.2,319.45,319.1,319.1,225
20120201|2012-01-19 11:30,20,319.1,319.35,318.95,319.15,40
20120201|2012-01-19 12:00,20,319.3,319.4,319.3,319.4,13
20120201|2012-01-19 12:30,20,319.3,319.35,319.2,319.2,46
20120201|2012-01-19 13:00,20,319.4,319.4,319.3,319.3,6
20120201|2012-01-19 13:30,20,319.15,319.15,318.95,318.95,8
20120201|2012-01-19 14:00,20,319.1,319.45,319.1,319.3,13
20120201|2012-01-19 14:30,20,319.3,319.6,319.15,319.4,44
20120201|2012-01-19 19:30,20,319.4,319.4,319.4,319.4,3
20120201|2012-01-20 01:00,20,320,320.6,319.9,320.45,546
20120201|2012-01-20 01:30,20,320.25,320.45,320.05,320.05,98
20120201|2012-01-20 02:00,20,320.15,320.15,319.3,319.65,3284
20120201|2012-01-20 02:30,20,319.7,319.7,318.6,318.8,2999
20120201|2012-01-20 03:00,20,318.8,319.85,318.65,319.25,2257
20120201|2012-01-20 03:30,20,319.1,319.4,318.7,319.1,1499
20120201|2012-01-20 04:00,20,319.05,319.7,318.75,319.45,1917
20120201|2012-01-20 04:30,20,319.45,319.6,318.25,318.45,2324
20120201|2012-01-20 05:00,20,318.4,318.95,318.05,318.6,2110
20120201|2012-01-20 05:30,20,318.65,318.8,318.25,318.35,1353
20120201|2012-01-20 06:00,20,318.35,318.75,317.75,318.25,3719
20120201|2012-01-20 06:30,20,318.25,318.65,318.05,318.15,993
20120201|2012-01-20 07:00,20,318.2,318.3,317.75,317.75,1255
20120201|2012-01-20 07:30,20,317.7,318.1,317.55,318.05,1826
20120201|2012-01-20 08:00,20,318.05,318.65,318,318.55,2029
20120201|2012-01-20 08:30,20,318.55,319.75,318.5,319.45,5508
20120201|2012-01-20 09:00,20,319.35,319.6,318.5,319.55,1896
20120201|2012-01-20 09:30,20,319.55,319.7,318.7,318.85,1337
20120201|2012-01-20 10:00,20,318.85,319.4,318.6,319.2,1689
20120201|2012-01-20 10:30,20,319.15,319.6,319,319.6,1132
20120201|2012-01-20 11:00,20,319.65,319.85,319.6,319.75,88
20120201|2012-01-20 11:30,21,319.8,319.85,319.6,319.65,64
20120201|2012-01-20 12:00,21,319.8,320,319.6,319.95,37
20120201|2012-01-20 12:30,21,319.9,319.95,319.8,319.8,14
20120201|2012-01-20 13:00,21,319.8,319.95,319.7,319.7,29
20120201|2012-01-20 13:30,21,319.7,319.85,319.6,319.85,27
20120201|2012-01-20 14:00,21,319.95,320.25,319.85,320.2,40
20120201|2012-01-20 14:30,21,320.1,321,320.1,320.9,117
20120201|2012-01-23 01:00,23,320.3,320.3,319.45,319.55,154
20120201|2012-01-23 01:30,23,319.4,319.7,319.2,319.5,125
20120201|2012-01-23 02:00,23,319.5,321.15,318.85,320.95,3207
20120201|2012-01-23 02:30,23,320.95,321.1,320.1,320.35,1734
20120201|2012-01-23 03:00,23,320.35,320.55,319.25,320.2,2129
20120201|2012-01-23 03:30,23,320.15,320.2,319.6,320,1264
20120201|2012-01-23 04:00,23,320.05,320.45,319.8,320,1208
20120201|2012-01-23 04:30,23,319.95,321.6,319.95,321.3,3696
20120201|2012-01-23 05:00,23,321.35,322.4,321.3,322.05,3013
20120201|2012-01-23 05:30,23,322.05,322.35,321.25,321.45,1555
20120201|2012-01-23 06:00,23,321.5,321.7,321.2,321.45,1033
20120201|2012-01-23 06:30,23,321.45,321.8,321,321.3,918
20120201|2012-01-23 07:00,23,321.35,321.6,321,321,932
20120201|2012-01-23 07:30,23,321.05,321.25,320.9,321.25,751
20120201|2012-01-23 08:00,23,321.25,321.55,321,321.3,811
20120201|2012-01-23 08:30,23,321.3,322.55,321.05,322.35,2212
20120201|2012-01-23 09:00,23,322.35,322.85,322,322,1821
20120201|2012-01-23 09:30,23,321.95,322.15,321.65,321.75,1417
20120201|2012-01-23 10:00,23,321.8,321.95,321.15,321.75,2109
20120201|2012-01-23 10:30,23,321.75,322,320.55,320.65,1274
20120201|2012-01-23 11:00,23,320.75,321.1,320.15,321.05,349
20120201|2012-01-23 11:30,24,321.05,321.25,320.95,321,68
20120201|2012-01-23 12:00,24,321,321.35,321,321.35,48
20120201|2012-01-23 12:30,24,321.25,321.65,321.2,321.6,57
20120201|2012-01-23 13:00,24,321.55,321.65,321.35,321.45,32
20120201|2012-01-23 13:30,24,321.55,321.85,321.25,321.85,87
20120201|2012-01-23 14:00,24,321.85,322,321.65,321.9,78
20120201|2012-01-23 14:30,24,322,322.15,321.75,321.75,87
20120201|2012-01-24 00:30,24,321.75,321.75,321.75,321.75,1
20120201|2012-01-24 01:00,24,320.75,321.25,320.4,320.65,252
20120201|2012-01-24 01:30,24,320.65,320.75,320,320,259
20120201|2012-01-24 02:00,24,320.15,320.3,318.55,319.25,4733
20120201|2012-01-24 02:30,24,319.2,320.05,318.85,319.25,1908
20120201|2012-01-24 03:00,24,319.35,320.05,319.15,319.65,1757
20120201|2012-01-24 03:30,24,319.65,319.75,319.05,319.45,1262
20120201|2012-01-24 04:00,24,319.35,319.65,319.1,319.4,983
20120201|2012-01-24 04:30,24,319.4,319.4,318.4,318.65,1355
20120201|2012-01-24 05:00,24,318.7,318.8,317.6,317.95,1825
20120201|2012-01-24 05:30,24,317.95,318.25,317.4,317.4,1080
20120201|2012-01-24 06:00,24,317.4,318.6,317.35,318.6,1524
20120201|2012-01-24 06:30,24,318.6,318.75,317.95,318.25,1312
20120201|2012-01-24 07:00,24,318.25,318.8,318.05,318.65,902
20120201|2012-01-24 07:30,24,318.65,318.7,317.8,318.1,1646
20120201|2012-01-24 08:00,24,318.1,318.95,318,318.3,1743
20120201|2012-01-24 08:30,24,318.3,318.55,317.75,318.35,2097
20120201|2012-01-24 09:00,24,318.35,319,318.1,318.6,1353
20120201|2012-01-24 09:30,24,318.6,319.85,318.55,319.25,1818
20120201|2012-01-24 10:00,24,319.3,320.1,319.05,319.75,2021
20120201|2012-01-24 10:30,24,319.85,320.2,319.35,319.45,1115
20120201|2012-01-24 11:00,24,319.45,319.6,319.3,319.3,76
20120201|2012-01-24 11:30,25,319.35,319.7,319.35,319.7,125
20120201|2012-01-24 12:00,25,319.65,319.65,319.35,319.45,43
20120201|2012-01-24 12:30,25,319.45,319.65,319.3,319.6,14
20120201|2012-01-24 13:00,25,319.65,319.8,319.55,319.75,31
20120201|2012-01-24 13:30,25,319.7,319.8,319.55,319.65,46
20120201|2012-01-24 14:00,25,319.65,319.9,319.65,319.9,46
20120201|2012-01-24 14:30,25,319.95,319.95,319.7,319.75,41
20120201|2012-01-25 00:00,25,319.75,319.75,319.75,319.75,1
20120201|2012-01-25 01:00,25,321.2,321.45,321.1,321.2,206
20120201|2012-01-25 01:30,25,321.2,321.25,320.85,320.9,118
20120201|2012-01-25 02:00,25,320.9,321.3,320.5,320.95,1757
20120201|2012-01-25 02:30,25,320.95,321.6,320.1,320.35,1915
20120201|2012-01-25 03:00,25,320.35,320.75,318.6,318.9,2300
20120201|2012-01-25 03:30,25,318.9,319.1,317.45,318.15,2896
20120201|2012-01-25 04:00,25,318.15,318.8,318,318.45,1242
20120201|2012-01-25 04:30,25,318.4,318.4,317.3,317.4,1828
20120201|2012-01-25 05:00,25,317.4,317.7,316.85,317.65,2484
20120201|2012-01-25 05:30,25,317.7,318.1,317.2,317.95,1393
20120201|2012-01-25 06:00,25,317.85,318.3,317.45,317.75,1040
20120201|2012-01-25 06:30,25,317.8,318.15,317.4,318.1,966
20120201|2012-01-25 07:00,25,318.1,318.95,317.9,318.75,1150
20120201|2012-01-25 07:30,25,318.75,318.8,318.1,318.1,964
20120201|2012-01-25 08:00,25,318.05,318.3,317.75,318.2,1034
20120201|2012-01-25 08:30,25,318.2,318.3,316.55,316.6,2969
20120201|2012-01-25 09:00,25,316.55,317.7,316.45,317.55,1916
20120201|2012-01-25 09:30,25,317.6,317.75,316.8,317.6,1503
20120201|2012-01-25 10:00,25,317.6,318.35,317.5,318.15,2579
20120201|2012-01-25 10:30,25,318.15,318.4,317.7,317.9,1093
20120201|2012-01-25 11:00,25,317.85,318.2,317.25,317.75,292
20120201|2012-01-25 11:30,26,317.6,318.3,317.35,317.9,295
20120201|2012-01-25 12:00,26,317.9,319.3,317.9,319.1,279
20120201|2012-01-25 12:30,26,319.15,319.9,319.05,319.9,212
20120201|2012-01-25 13:00,26,319.85,319.9,319,319.25,175
20120201|2012-01-25 13:30,26,319.3,320.25,319.3,319.9,169
20120201|2012-01-25 14:00,26,319.85,320.45,319.85,320.4,66
20120201|2012-01-25 14:30,26,320.45,320.85,320.35,320.35,160
20120201|2012-01-26 00:30,26,320.35,320.35,320.35,320.35,1
20120201|2012-01-26 01:00,26,320.25,320.7,320,320.1,276
20120201|2012-01-26 01:30,26,320.1,320.4,319.65,319.75,270
20120201|2012-01-26 02:00,26,319.75,320.5,319.05,319.35,2755
20120201|2012-01-26 02:30,26,319.3,319.45,318.1,318.6,2518
20120201|2012-01-26 03:00,26,318.65,319.1,318.4,318.6,1282
20120201|2012-01-26 03:30,26,318.6,320.1,318.6,319.7,2165
20120201|2012-01-26 04:00,26,319.7,321.2,319.7,320.5,3002
20120201|2012-01-26 04:30,26,320.45,320.75,320.15,320.3,922
20120201|2012-01-26 05:00,26,320.25,320.5,320.1,320.25,939
20120201|2012-01-26 05:30,26,320.25,320.75,320.05,320.65,949
20120201|2012-01-26 06:00,26,320.65,320.7,320.2,320.25,680
20120201|2012-01-26 06:30,26,320.25,320.95,320.2,320.95,786
20120201|2012-01-26 07:00,26,320.95,321.5,320.8,320.85,1330
20120201|2012-01-26 07:30,26,320.85,322.1,320.8,321.9,2040
20120201|2012-01-26 08:00,26,321.9,321.95,321.4,321.75,1139
20120201|2012-01-26 08:30,26,321.85,322.35,321.15,322.1,2342
20120201|2012-01-26 09:00,26,322.15,322.15,320.65,320.7,2048
20120201|2012-01-26 09:30,26,320.7,320.95,320.2,320.2,2454
20120201|2012-01-26 10:00,26,320.2,321.65,320.15,321.65,2522
20120201|2012-01-26 10:30,26,321.65,321.95,321.2,321.5,856
20120201|2012-01-26 11:00,26,321.5,321.55,320.9,321.1,162
20120201|2012-01-26 11:30,27,321.15,321.7,321.1,321.65,74
20120201|2012-01-26 12:00,27,321.65,321.8,321.5,321.5,51
20120201|2012-01-26 12:30,27,321.5,321.5,320.95,321.25,92
20120201|2012-01-26 13:00,27,321.2,321.25,320.4,320.65,154
20120201|2012-01-26 13:30,27,320.7,320.75,320.25,320.65,70
20120201|2012-01-26 14:00,27,320.25,320.4,319.8,319.8,128
20120201|2012-01-26 14:30,27,319.75,320.55,319.55,320.55,143
20120201|2012-01-27 00:30,27,320.6,320.6,320.6,320.6,6
20120201|2012-01-27 01:00,27,320.35,320.65,320,320.25,165
20120201|2012-01-27 01:30,27,320.2,320.45,319.6,320.1,211
20120201|2012-01-27 02:00,27,320.15,320.9,319.4,320.3,2830
20120201|2012-01-27 02:30,27,320.35,321.05,320.2,320.25,1862
20120201|2012-01-27 03:00,27,320.3,321.2,320.1,320.65,2116
20120201|2012-01-27 03:30,27,320.7,321,320.35,320.75,2699
20120201|2012-01-27 04:00,27,320.75,321.4,320.75,320.95,1298
20120201|2012-01-27 04:30,27,320.9,321.35,320.7,321.25,1245
20120201|2012-01-27 05:00,27,321.3,321.35,320.55,320.75,1521
20120201|2012-01-27 05:30,27,320.8,321.05,320.5,320.7,1021
20120201|2012-01-27 06:00,27,320.65,320.75,319.8,320,2295
20120201|2012-01-27 06:30,27,320,320.85,319.85,320.5,1949
20120201|2012-01-27 07:00,27,320.5,320.55,320.2,320.35,899
20120201|2012-01-27 07:30,27,320.3,320.3,318.05,318.4,4257
20120201|2012-01-27 08:00,27,318.4,318.85,318.3,318.55,1440
20120201|2012-01-27 08:30,27,318.6,319.55,318.5,319.15,2602
20120201|2012-01-27 09:00,27,319.15,319.25,318.35,318.9,1817
20120201|2012-01-27 09:30,27,318.9,319.25,318.1,318.5,1518
20120201|2012-01-27 10:00,27,318.55,318.95,318.4,318.6,2125
20120201|2012-01-27 10:30,27,318.65,318.7,317.65,318.1,1149
20120201|2012-01-27 11:00,27,318.1,318.4,317.7,317.95,176
20120201|2012-01-27 11:30,28,317.9,318.2,317.65,317.75,115
20120201|2012-01-27 12:00,28,317.75,318.2,317.7,318.05,104
20120201|2012-01-27 12:30,28,318.05,318.3,317.95,318.15,131
20120201|2012-01-27 13:00,28,318.3,318.3,317.75,317.8,111
20120201|2012-01-27 13:30,28,317.85,318.15,317.8,318.05,30
20120201|2012-01-27 14:00,28,318.1,318.65,318.05,318.6,49
20120201|2012-01-27 14:30,28,318.6,318.6,318,318.1,78
20120201|2012-01-30 01:00,30,316.6,316.7,316.15,316.15,300
20120201|2012-01-30 01:30,30,316.2,316.35,315.95,315.95,176
20120201|2012-01-30 02:00,30,315.9,316.7,315.65,316.6,2916
20120201|2012-01-30 02:30,30,316.65,316.65,315.2,315.35,2372
20120201|2012-01-30 03:00,30,315.4,315.45,314.35,314.9,2631
20120201|2012-01-30 03:30,30,314.85,315.55,314.8,315.5,1657
20120201|2012-01-30 04:00,30,315.5,315.9,315.05,315.8,2081
20120201|2012-01-30 04:30,30,315.85,316.55,315.7,315.8,2034
20120201|2012-01-30 05:00,30,315.75,316,315.6,315.8,1101
20120201|2012-01-30 05:30,30,315.85,316.45,315.5,315.9,1626
20120201|2012-01-30 06:00,30,315.85,316,315.15,315.15,1020
20120201|2012-01-30 06:30,30,315.2,315.75,315.05,315.35,1213
20120201|2012-01-30 07:00,30,315.35,315.75,315.1,315.2,1228
20120201|2012-01-30 07:30,30,315.25,315.5,314.5,314.6,2031
20120201|2012-01-30 08:00,30,314.6,314.9,314.4,314.5,1375
20120201|2012-01-30 08:30,30,314.6,314.6,313.3,314.15,3898
20120201|2012-01-30 09:00,30,314.1,314.2,313.3,313.8,1676
20120201|2012-01-30 09:30,30,313.75,314.3,313.7,314.25,1229
20120201|2012-01-30 10:00,30,314.25,314.95,314.05,314.5,3579
20120201|2012-01-30 10:30,30,314.55,315.15,314.2,314.35,1313
20120201|2012-01-30 11:00,30,314.5,314.95,314.4,314.85,150
20120201|2012-01-30 11:30,31,314.9,314.9,314.5,314.65,83
20120201|2012-01-30 12:00,31,314.75,314.8,314.25,314.75,89
20120201|2012-01-30 12:30,31,314.8,315.55,314.8,315.4,132
20120201|2012-01-30 13:00,31,315.4,315.75,315.3,315.75,85
20120201|2012-01-30 13:30,31,315.75,315.9,315.6,315.7,83
20120201|2012-01-30 14:00,31,315.6,315.75,315.4,315.65,74
20120201|2012-01-30 14:30,31,315.75,315.8,315.25,315.65,139
20120201|2012-01-31 00:00,31,315.65,315.65,315.65,315.65,1
20120201|2012-01-31 01:00,31,316.25,317.4,316.25,316.95,308
20120201|2012-01-31 01:30,31,316.9,317.15,316.45,316.5,240
20120201|2012-01-31 02:00,31,316.5,317.25,316.35,317.15,3540
20120201|2012-01-31 02:30,31,317.15,317.35,316.35,316.85,1908
20120201|2012-01-31 03:00,31,316.8,317.95,316.65,317,3099
20120201|2012-01-31 03:30,31,316.95,317.7,316.7,317.6,1412
20120201|2012-01-31 04:00,31,317.65,317.75,317.2,317.6,1326
20120201|2012-01-31 04:30,31,317.6,317.9,317.2,317.85,1394
20120201|2012-01-31 05:00,31,317.8,318.15,317.55,317.7,1556
20120201|2012-01-31 05:30,31,317.65,318.3,317.65,317.95,1505
20120201|2012-01-31 06:00,31,317.9,318.2,317.6,317.85,1073
20120201|2012-01-31 06:30,31,317.95,318.2,317.7,317.8,946
20120201|2012-01-31 07:00,31,317.8,318,317.6,317.7,1050
20120201|2012-01-31 07:30,31,317.7,318,317.6,318,1215
20120201|2012-01-31 08:00,31,317.95,318.75,317.7,318.6,2286
20120201|2012-01-31 08:30,31,318.6,318.9,317.65,318.1,2881
20120201|2012-01-31 09:00,31,318,318,316.4,317.75,2891
20120201|2012-01-31 09:30,31,317.75,317.8,316.25,316.75,2118
20120201|2012-01-31 10:00,31,316.75,317.3,316.5,316.95,2321
20120201|2012-01-31 10:30,31,317.05,318,316.75,318,2720
20120201|2012-01-31 11:00,1,317.9,318.45,317.85,318.35,120
20120201|2012-01-31 11:30,1,318.3,318.5,318.25,318.25,121
20120201|2012-01-31 12:00,1,318.25,318.75,318.25,318.7,90
20120201|2012-01-31 12:30,1,318.65,318.65,318.05,318.3,72
20120201|2012-01-31 13:00,1,318.35,319,318.2,318.9,134
20120201|2012-01-31 13:30,1,318.95,319.05,318.7,318.95,63
20120201|2012-01-31 14:00,1,318.95,319.15,318.75,319,77
20120201|2012-01-31 14:30,1,319.1,319.25,318.8,319.05,93
20120201|2012-02-01 00:30,1,319.05,319.05,319.05,319.05,1
20120201|2012-02-01 01:00,1,318.05,318.6,318.05,318.6,211
20120201|2012-02-01 01:30,1,318.7,318.9,318.45,318.9,194
20120201|2012-02-01 02:00,1,318.9,320.15,318.85,319.95,3571
20120201|2012-02-01 02:30,1,319.95,321.85,319.9,321.5,3692
20120201|2012-02-01 03:00,1,321.5,322.4,321.5,322.4,2418
20120201|2012-02-01 03:30,1,322.35,322.85,322,322.25,2488
20120201|2012-02-01 04:00,1,322.2,322.25,321.55,321.85,1408
20120201|2012-02-01 04:30,1,321.8,321.9,321.5,321.85,709
20120201|2012-02-01 05:00,1,321.8,322.45,321.75,322.1,1078
20120201|2012-02-01 05:30,1,322.1,322.3,321.95,322,585
20120201|2012-02-01 06:00,1,322.05,322.35,321.85,322.2,749
20120201|2012-02-01 06:30,1,322.15,323.1,322.15,322.2,3010
20120201|2012-02-01 07:00,1,322.25,322.4,321.75,321.95,1286
20120201|2012-02-01 07:30,1,321.95,322.05,321.4,321.85,953
20120201|2012-02-01 08:00,1,321.85,322.6,321.75,322.5,1167
20120201|2012-02-01 08:30,1,322.5,322.8,321.95,322.5,2322
20120201|2012-02-01 09:00,1,322.55,324.4,322.15,324,4035
20120201|2012-02-01 09:30,1,324,324.3,323.7,324.2,1744
20120201|2012-02-01 10:00,1,324.15,324.3,323.4,324,3075
20120201|2012-02-01 10:30,1,323.95,324.15,323.7,323.75,1492
20120201|2012-02-01 11:00,1,323.7,324.1,323.6,323.95,171
20120201|2012-02-01 11:30,2,323.9,324.15,323.85,324.15,129
20120201|2012-02-01 12:00,2,324.1,324.75,324.05,324.5,185
20120201|2012-02-01 12:30,2,324.5,324.75,324.3,324.3,90
20120201|2012-02-01 13:00,2,324.45,324.5,324.3,324.5,55
20120201|2012-02-01 13:30,2,324.5,324.5,324.15,324.45,59
20120201|2012-02-01 14:00,2,324.55,324.6,324.3,324.35,57
20120201|2012-02-01 14:30,2,324.35,324.35,323.65,323.75,93
20120201|2012-02-02 00:00,2,323.75,323.75,323.75,323.75,1
20120201|2012-02-02 01:00,2,324.55,324.8,323.9,324.65,249
20120201|2012-02-02 01:30,2,324.65,324.7,324.15,324.15,384
20120201|2012-02-02 02:00,2,324.15,324.6,322.15,322.25,3772
20120201|2012-02-02 02:30,2,322.25,322.65,321.9,322.05,2001
20120201|2012-02-02 03:00,2,322.1,322.2,321.2,321.8,2056
20120201|2012-02-02 03:30,2,321.85,322.25,321.6,322.05,1525
20120201|2012-02-02 04:00,2,321.95,322.5,321.35,321.8,1681
20120201|2012-02-02 04:30,2,321.8,322.65,321.75,322.2,2023
20120201|2012-02-02 05:00,2,322.15,322.3,321.6,321.95,900
20120201|2012-02-02 05:30,2,321.95,322.45,321.8,322.1,795
20120201|2012-02-02 06:00,2,322.1,322.15,321.4,322,1206
20120201|2012-02-02 06:30,2,321.95,322,321.25,321.7,1059
20120201|2012-02-02 07:00,2,321.7,321.95,321.55,321.6,881
20120201|2012-02-02 07:30,2,321.65,322.25,321.6,322.05,1235
20120201|2012-02-02 08:00,2,322.05,322.25,321.75,322.25,1075
20120201|2012-02-02 08:30,2,322.2,322.35,321.7,322.15,1463
20120201|2012-02-02 09:00,2,322.2,322.65,322.1,322.1,1360
20120201|2012-02-02 09:30,2,322.05,322.75,322.05,322.45,1483
20120201|2012-02-02 10:00,2,322.5,322.75,321.9,322.1,1782
20120201|2012-02-02 10:30,2,322.1,322.1,321.3,321.6,1258
20120201|2012-02-02 11:00,2,321.65,321.75,320.9,321.55,251
20120201|2012-02-02 11:30,3,321.55,321.6,320.95,321.6,92
20120201|2012-02-02 12:00,3,321.55,321.75,321.5,321.55,47
20120201|2012-02-02 12:30,3,321.55,322.05,321.55,322,73
20120201|2012-02-02 13:00,3,321.95,322.05,321.85,321.9,63
20120201|2012-02-02 13:30,3,321.9,322,321.75,321.85,49
20120201|2012-02-02 14:00,3,321.95,322,321.85,322,33
20120201|2012-02-02 14:30,3,322.05,322.25,321.95,322.1,111
20120201|2012-02-03 00:30,3,322.1,322.1,322.1,322.1,1
20120201|2012-02-03 01:00,3,321.9,322.35,321.65,321.8,119
20120201|2012-02-03 01:30,3,321.75,322,321.4,321.75,106
20120201|2012-02-03 02:00,3,321.9,322,319.75,319.8,2323
20120201|2012-02-03 02:30,3,319.8,320.7,319.5,320.45,1328
20120201|2012-02-03 03:00,3,320.35,321.65,320.35,321.25,1610
20120201|2012-02-03 03:30,3,321.25,322.05,321.2,321.55,1153
20120201|2012-02-03 04:00,3,321.6,322.25,321.45,322.1,1114
20120201|2012-02-03 04:30,3,322.1,322.35,321.8,322.1,904
20120201|2012-02-03 05:00,3,322.1,322.1,321.55,321.7,610
20120201|2012-02-03 05:30,3,321.75,321.75,320.85,320.95,1126
20120201|2012-02-03 06:00,3,320.95,321.45,320.85,321.25,775
20120201|2012-02-03 06:30,3,321.3,321.5,320.4,320.55,1282
20120201|2012-02-03 07:00,3,320.5,321.1,320.45,320.75,1095
20120201|2012-02-03 07:30,3,320.9,323.75,320.9,323.15,6725
20120201|2012-02-03 08:00,3,323.1,323.7,323.1,323.7,2374
20120201|2012-02-03 08:30,3,323.65,324.15,323.25,323.9,2409
20120201|2012-02-03 09:00,3,323.95,324.7,323.9,324.3,2292
20120201|2012-02-03 09:30,3,324.35,324.9,324.3,324.6,1791
20120201|2012-02-03 10:00,3,324.6,325.25,324.35,325.1,2311
20120201|2012-02-03 10:30,3,325.1,325.4,324.8,325.1,1451
20120201|2012-02-03 11:00,3,325.05,325.45,325,325.45,88
20120201|2012-02-03 11:30,4,325.55,326.15,325.35,325.8,404
20120201|2012-02-03 12:00,4,325.8,325.9,325.75,325.85,27
20120201|2012-02-03 12:30,4,325.85,325.85,325.55,325.65,70
20120201|2012-02-03 13:00,4,325.65,326,325.65,325.95,75
20120201|2012-02-03 13:30,4,325.85,326.15,325.8,326.15,33
20120201|2012-02-03 14:00,4,326.15,326.25,325.85,326,222
20120201|2012-02-03 14:30,4,326.1,326.6,325.9,326.35,90
20120201|2012-02-06 01:00,6,324.65,325.25,324.2,324.45,188
20120201|2012-02-06 01:30,6,324.6,324.95,324.45,324.7,107
20120201|2012-02-06 02:00,6,324.7,324.7,323.85,323.85,2231
20120201|2012-02-06 02:30,6,323.9,323.9,322.85,323.2,1469
20120201|2012-02-06 03:00,6,323.25,323.3,322.3,323.05,1862
20120201|2012-02-06 03:30,6,323.05,323.75,322.85,322.85,1115
20120201|2012-02-06 04:00,6,322.85,323.2,322.45,323.2,890
20120201|2012-02-06 04:30,6,323.2,323.5,322.9,323.15,768
20120201|2012-02-06 05:00,6,323.15,323.9,323.15,323.75,839
20120201|2012-02-06 05:30,6,323.8,323.95,322.8,323.2,1266
20120201|2012-02-06 06:00,6,323.2,324.35,323.1,324.05,1470
20120201|2012-02-06 06:30,6,324.1,324.1,323.5,323.75,586
20120201|2012-02-06 07:00,6,323.75,324.15,323.45,323.85,666
20120201|2012-02-06 07:30,6,323.9,324.1,323.05,323.05,1130
20120201|2012-02-06 08:00,6,323.05,323.95,323.05,323.7,901
20120201|2012-02-06 08:30,6,323.75,324.55,323.45,324.2,1961
20120201|2012-02-06 09:00,6,324.2,324.4,323.7,323.7,970
20120201|2012-02-06 09:30,6,323.7,323.9,323.15,323.75,1232
20120201|2012-02-06 10:00,6,323.8,323.9,323.3,323.8,1599
20120201|2012-02-06 10:30,6,323.75,324,323.55,323.75,949
20120201|2012-02-06 11:00,6,323.8,323.85,323.6,323.75,83
20120201|2012-02-06 11:30,7,323.7,324,323.7,323.85,67
20120201|2012-02-06 12:00,7,323.85,323.85,323.55,323.55,44
20120201|2012-02-06 12:30,7,323.6,323.6,323.45,323.5,89
20120201|2012-02-06 13:00,7,323.55,323.7,323.55,323.6,11
20120201|2012-02-06 13:30,7,323.8,323.8,323.7,323.75,7
20120201|2012-02-06 14:00,7,323.8,323.95,323.8,323.85,10
20120201|2012-02-06 14:30,7,323.85,324.1,323.7,324.05,54
20120201|2012-02-07 00:30,7,324.05,324.05,324.05,324.05,1
20120201|2012-02-07 01:00,7,323.5,324.05,323.4,324,142
20120201|2012-02-07 01:30,7,324,324.7,324,324.3,216
20120201|2012-02-07 02:00,7,324.2,325.2,323.85,324.05,2505
20120201|2012-02-07 02:30,7,324.1,324.4,323.55,323.95,1445
20120201|2012-02-07 03:00,7,323.9,323.9,322.6,323.3,2193
20120201|2012-02-07 03:30,7,323.25,323.95,322.95,323.95,1215
20120201|2012-02-07 04:00,7,323.95,324.05,323.35,323.6,1010
20120201|2012-02-07 04:30,7,323.55,324.4,323.55,324.1,1032
20120201|2012-02-07 05:00,7,324.15,324.15,323.55,323.95,812
20120201|2012-02-07 05:30,7,323.9,323.9,323.5,323.65,982
20120201|2012-02-07 06:00,7,323.6,323.6,322.95,323.3,1647
20120201|2012-02-07 06:30,7,323.25,323.7,323.15,323.35,861
20120201|2012-02-07 07:00,7,323.35,323.75,323.1,323.4,837
20120201|2012-02-07 07:30,7,323.45,324.25,323.4,323.8,2219
20120201|2012-02-07 08:00,7,323.75,324.05,323.65,323.9,852
20120201|2012-02-07 08:30,7,323.95,324.15,322.6,323.2,1709
20120201|2012-02-07 09:00,7,323.2,323.3,322.35,323,1359
20120201|2012-02-07 09:30,7,323,324.35,322.95,324.25,1652
20120201|2012-02-07 10:00,7,324.2,324.85,324.05,324.85,2393
20120201|2012-02-07 10:30,7,324.75,325.05,324.35,324.45,1127
20120201|2012-02-07 11:00,7,324.4,324.8,324.4,324.55,103
20120201|2012-02-07 11:30,8,324.5,324.75,324.45,324.7,75
20120201|2012-02-07 12:00,8,324.65,324.85,324.2,324.55,137
20120201|2012-02-07 12:30,8,324.45,324.7,324.45,324.65,41
20120201|2012-02-07 13:00,8,324.55,324.65,324.4,324.4,30
20120201|2012-02-07 13:30,8,324.5,324.7,324.2,324.3,58
20120201|2012-02-07 14:00,8,324.35,324.95,324.3,324.95,64
20120201|2012-02-07 14:30,8,324.9,325.1,324.5,324.5,105
20120201|2012-02-08 00:30,8,324.5,324.5,324.5,324.5,1
20120201|2012-02-08 01:00,8,325.3,326.2,325.3,326.1,254
20120201|2012-02-08 01:30,8,326.05,326.75,325.9,325.9,571
20120201|2012-02-08 02:00,8,325.95,326.55,325.4,325.85,2863
20120201|2012-02-08 02:30,8,325.85,326.35,325.55,326.3,1167
20120201|2012-02-08 03:00,8,326.3,326.8,326,326.4,1431
20120201|2012-02-08 03:30,8,326.35,326.85,326.15,326.25,1217
20120201|2012-02-08 04:00,8,326.25,326.35,325.6,325.9,1166
20120201|2012-02-08 04:30,8,325.85,326.3,325.75,325.95,725
20120201|2012-02-08 05:00,8,325.95,326.1,325.7,325.8,621
20120201|2012-02-08 05:30,8,325.85,326.2,325.8,326.1,686
20120201|2012-02-08 06:00,8,326.1,326.1,325.5,325.8,989
20120201|2012-02-08 06:30,8,325.8,326.1,325.65,325.95,739
20120201|2012-02-08 07:00,8,326,326.1,325.8,326.05,544
20120201|2012-02-08 07:30,8,326.05,326.1,325.75,325.8,540
20120201|2012-02-08 08:00,8,325.8,325.9,325.4,325.6,1241
20120201|2012-02-08 08:30,8,325.55,325.9,325.1,325.7,1725
20120201|2012-02-08 09:00,8,325.7,326.35,325.7,326.1,1594
20120201|2012-02-08 09:30,8,326.15,326.15,325.35,325.55,1588
20120201|2012-02-08 10:00,8,325.55,325.75,324.15,324.25,2556
20120201|2012-02-08 10:30,8,324.25,325.05,324.1,324.8,1263
20120201|2012-02-08 11:00,8,324.75,325,324.65,325,119
20120201|2012-02-08 11:30,9,325.05,325.4,324.95,325.4,91
20120201|2012-02-08 12:00,9,325.45,325.5,325.15,325.4,103
20120201|2012-02-08 12:30,9,325.4,325.5,325.2,325.2,55
20120201|2012-02-08 13:00,9,325.2,325.7,325.2,325.65,33
20120201|2012-02-08 13:30,9,325.6,326.15,325.55,326,98
20120201|2012-02-08 14:00,9,325.95,326,325.8,325.9,45
20120201|2012-02-08 14:30,9,326,326.25,325.9,326,79
20120201|2012-02-09 00:30,9,326,326,326,326,1
20120201|2012-02-09 01:00,9,325.2,325.75,325.1,325.4,152
20120201|2012-02-09 01:30,9,325.35,325.4,324.75,324.95,325
20120201|2012-02-09 02:00,9,325,325.1,322.8,324,4240
20120201|2012-02-09 02:30,9,324,325.15,323.95,324.85,2294
20120201|2012-02-09 03:00,9,324.9,325,324.35,324.95,1161
20120201|2012-02-09 03:30,9,324.95,325.35,324.1,324.15,1878
20120201|2012-02-09 04:00,9,324.15,324.5,323.95,324.3,1065
20120201|2012-02-09 04:30,9,324.35,324.4,323.45,323.95,933
20120201|2012-02-09 05:00,9,324,324.2,323.85,324.05,533
20120201|2012-02-09 05:30,9,323.95,324.15,323.3,323.6,1308
20120201|2012-02-09 06:00,9,323.55,324,323.45,323.9,777
20120201|2012-02-09 06:30,9,324,324.75,323.7,324.45,1483
20120201|2012-02-09 07:00,9,324.45,326.4,324.2,325.6,4612
20120201|2012-02-09 07:30,9,325.6,326.05,324.4,325.15,3558
20120201|2012-02-09 08:00,9,325.15,325.9,324.85,325.9,1484
20120201|2012-02-09 08:30,9,325.85,325.95,324.9,325.4,1906
20120201|2012-02-09 09:00,9,325.4,325.6,323.5,323.85,2544
20120201|2012-02-09 09:30,9,323.8,324.2,323.35,323.8,2338
20120201|2012-02-09 10:00,9,323.85,324.15,323.65,323.8,1814
20120201|2012-02-09 10:30,9,323.85,324.4,323.65,324.35,1050
20120201|2012-02-09 11:00,9,324.4,324.65,324.35,324.35,124
20120201|2012-02-09 11:30,10,324.35,324.85,324.3,324.75,87
20120201|2012-02-09 12:00,10,324.8,325,324.55,324.9,102
20120201|2012-02-09 12:30,10,324.95,324.95,324.75,324.75,50
20120201|2012-02-09 13:00,10,324.75,324.85,324.7,324.85,43
20120201|2012-02-09 13:30,10,324.85,324.85,324.65,324.65,23
20120201|2012-02-09 14:00,10,324.6,324.8,324.55,324.65,33
20120201|2012-02-09 14:30,10,324.7,324.8,324.35,324.6,80
20120201|2012-02-09 18:30,10,324.6,324.6,324.6,324.6,2
20120201|2012-02-09 21:00,10,324.6,324.6,324.6,324.6,2
20120201|2012-02-10 00:00,10,324.6,324.6,324.6,324.6,2
20120201|2012-02-10 01:00,10,322.6,322.75,322,322.2,285
20120201|2012-02-10 01:30,10,322.15,322.6,321.8,322.05,404
20120201|2012-02-10 02:00,10,322.05,322.4,321.35,321.4,3005
20120201|2012-02-10 02:30,10,321.4,321.65,320.6,321.55,2587
20120201|2012-02-10 03:00,10,321.6,321.7,321.05,321.4,1227
20120201|2012-02-10 03:30,10,321.35,322.15,321.35,321.65,922
20120201|2012-02-10 04:00,10,321.65,321.75,321.15,321.5,914
20120201|2012-02-10 04:30,10,321.45,321.8,321.3,321.5,682
20120201|2012-02-10 05:00,10,321.5,321.6,321.15,321.15,598
20120201|2012-02-10 05:30,10,321.15,321.2,320.7,320.95,1043
20120201|2012-02-10 06:00,10,320.9,320.9,319.4,319.85,3932
20120201|2012-02-10 06:30,10,319.85,319.9,319.3,319.75,1442
20120201|2012-02-10 07:00,10,319.75,319.9,318.55,319.05,2496
20120201|2012-02-10 07:30,10,319.05,319.15,318.4,318.95,1829
20120201|2012-02-10 08:00,10,319,319.6,318.65,319.2,1769
20120201|2012-02-10 08:30,10,319.15,319.5,318.75,318.85,2911
20120201|2012-02-10 09:00,10,318.8,319.35,318.4,319.35,2038
20120201|2012-02-10 09:30,10,319.3,319.7,319.15,319.45,902
20120201|2012-02-10 10:00,10,319.5,319.75,318.95,319.05,1975
20120201|2012-02-10 10:30,10,319.05,319.5,318.8,319.25,979
20120201|2012-02-10 11:00,10,319.25,319.45,319.05,319.2,78
20120201|2012-02-10 11:30,11,319.15,319.5,319.15,319.5,33
20120201|2012-02-10 12:00,11,319.5,319.55,319.15,319.15,47
20120201|2012-02-10 12:30,11,319,319,318.3,318.3,179
20120201|2012-02-10 13:00,11,318.3,318.6,318.3,318.5,39
20120201|2012-02-10 13:30,11,318.5,318.6,318.45,318.6,19
20120201|2012-02-10 14:00,11,318.5,318.5,318.05,318.3,58
20120201|2012-02-10 14:30,11,318.2,319.05,318.2,319.05,169
20120201|2012-02-13 01:00,13,320.8,321.45,320.6,320.95,637
20120201|2012-02-13 01:30,13,321,321,320.55,320.6,213
20120201|2012-02-13 02:00,13,320.65,321.9,320.65,321.8,3253
20120201|2012-02-13 02:30,13,321.8,322.2,321.35,321.95,2169
20120201|2012-02-13 03:00,13,321.95,322.1,320.65,320.85,2093
20120201|2012-02-13 03:30,13,320.8,321.3,320.55,321.15,1146
20120201|2012-02-13 04:00,13,321.15,321.45,320.6,320.95,1208
20120201|2012-02-13 04:30,13,320.95,321.55,320.85,321.5,1135
20120201|2012-02-13 05:00,13,321.5,321.75,321.35,321.65,506
20120201|2012-02-13 05:30,13,321.7,321.85,321.35,321.65,797
20120201|2012-02-13 06:00,13,321.65,322.2,321.65,322.1,915
20120201|2012-02-13 06:30,13,322.1,322.5,321.8,322.35,823
20120201|2012-02-13 07:00,13,322.35,322.5,322.05,322.05,857
20120201|2012-02-13 07:30,13,322,322.1,321.7,321.9,908
20120201|2012-02-13 08:00,13,321.9,322.1,321.7,321.85,655
20120201|2012-02-13 08:30,13,321.8,322.1,321.15,321.7,1087
20120201|2012-02-13 09:00,13,321.7,321.9,320.7,321.15,1882
20120201|2012-02-13 09:30,13,321.15,321.2,320.65,321.15,16967
20120201|2012-02-13 10:00,13,321.2,321.25,320.75,321.1,7203
20120201|2012-02-13 10:30,13,321.1,321.65,321.1,321.45,1481
20120201|2012-02-13 11:00,13,321.5,321.65,321.35,321.35,73
20120201|2012-02-13 11:30,14,321.3,321.5,321.15,321.45,70
20120201|2012-02-13 12:00,14,321.6,322,321.6,321.95,107
20120201|2012-02-13 12:30,14,321.9,322.1,321.75,322,51
20120201|2012-02-13 13:00,14,322,322.25,322,322,45
20120201|2012-02-13 13:30,14,322.1,322.3,322.1,322.1,75
20120201|2012-02-13 14:00,14,322.15,322.2,322.05,322.1,40
20120201|2012-02-13 14:30,14,322.1,322.15,321.9,321.9,72
20120201|2012-02-14 00:00,14,321.9,321.9,321.9,321.9,1
20120201|2012-02-14 01:00,14,320.85,321.1,320.4,320.45,278
20120201|2012-02-14 01:30,14,320.55,320.95,320.45,320.9,220
20120201|2012-02-14 02:00,14,320.85,321.15,320.1,320.55,2798
20120201|2012-02-14 02:30,14,320.65,321.45,320.5,320.9,1735
20120201|2012-02-14 03:00,14,320.9,321.3,320.85,320.9,1179
20120201|2012-02-14 03:30,14,320.95,321.35,320.45,321.35,1861
20120201|2012-02-14 04:00,14,321.4,323.4,321.4,323.4,3876
20120201|2012-02-14 04:30,14,323.4,323.65,322.85,323.2,1791
20120201|2012-02-14 05:00,14,323.25,323.25,322.55,322.6,1482
20120201|2012-02-14 05:30,14,322.6,323.05,322.5,322.95,885
20120201|2012-02-14 06:00,14,322.85,322.95,322.4,322.6,792
20120201|2012-02-14 06:30,14,322.55,322.6,321.7,322,1368
20120201|2012-02-14 07:00,14,322,322.15,321.35,322.15,1932
20120201|2012-02-14 07:30,14,322.25,322.55,320.7,321,2709
20120201|2012-02-14 08:00,14,320.95,321,320.05,320.65,3568
20120201|2012-02-14 08:30,14,320.7,321.1,320.2,320.3,2404
20120201|2012-02-14 09:00,14,320.35,320.5,319.55,320.25,3162
20120201|2012-02-14 09:30,14,320.25,320.45,319.75,320.1,4641
20120201|2012-02-14 10:00,14,320.15,320.9,320.05,320.8,2585
20120201|2012-02-14 10:30,14,320.8,321.1,320.4,320.5,1453
20120201|2012-02-14 11:00,14,320.55,320.75,320.3,320.45,159
20120201|2012-02-14 11:30,15,320.35,320.6,320.2,320.2,77
20120201|2012-02-14 12:00,15,320.15,320.25,319.8,320,310
20120201|2012-02-14 12:30,15,320.1,320.3,320,320.05,115
20120201|2012-02-14 13:00,15,320.05,320.05,319.35,319.55,85
20120201|2012-02-14 13:30,15,319.25,319.6,319,319.6,97
20120201|2012-02-14 14:00,15,319.6,319.8,319.15,319.35,52
20120201|2012-02-14 14:30,15,319.3,321.1,319.25,320.9,203
20120201|2012-02-15 00:30,15,320.9,320.9,320.9,320.9,1
20120201|2012-02-15 01:00,15,323.2,323.6,322.65,322.75,871
20120201|2012-02-15 01:30,15,322.75,323.05,322.5,323,773
20120201|2012-02-15 02:00,15,323,324.1,322.8,323.25,4290
20120201|2012-02-15 02:30,15,323.3,323.85,323.05,323.65,1679
20120201|2012-02-15 03:00,15,323.65,323.9,323.35,323.5,2516
20120201|2012-02-15 03:30,15,323.6,323.9,323.4,323.65,1499
20120201|2012-02-15 04:00,15,323.7,324.6,323.7,324.45,2108
20120201|2012-02-15 04:30,15,324.45,324.55,323.55,324,1517
20120201|2012-02-15 05:00,15,323.95,324.25,323.8,324.2,3395
20120201|2012-02-15 05:30,15,324.2,324.6,323.9,324,1566
20120201|2012-02-15 06:00,15,323.95,324.55,323.75,324.35,1366
20120201|2012-02-15 06:30,15,324.35,324.6,323.8,323.95,1882
20120201|2012-02-15 07:00,15,323.95,324.15,322.4,323.3,3673
20120201|2012-02-15 07:30,15,323.3,323.45,322.15,322.35,2561
20120201|2012-02-15 08:00,15,322.35,323.25,322.3,322.75,1768
20120201|2012-02-15 08:30,15,322.75,322.95,321.9,322.5,3917
20120201|2012-02-15 09:00,15,322.5,323,321.95,322.35,3197
20120201|2012-02-15 09:30,15,322.4,323,322.15,322.55,1545
20120201|2012-02-15 10:00,15,322.55,323.1,322.25,323,2879
20120201|2012-02-15 10:30,15,323,323.4,322.75,323.2,1612
20120201|2012-02-15 11:00,15,323.15,323.15,322.85,322.85,112
20120201|2012-02-15 11:30,16,322.85,322.9,321.7,321.95,306
20120201|2012-02-15 12:00,16,321.9,322.2,321.45,322.1,140
20120201|2012-02-15 12:30,16,322.2,322.25,321.7,322.15,117
20120201|2012-02-15 13:00,16,322.2,322.2,321.3,321.85,195
20120201|2012-02-15 13:30,16,321.8,321.95,321.2,321.2,92
20120201|2012-02-15 14:00,16,321.2,321.3,320.95,321.05,219
20120201|2012-02-15 14:30,16,321.15,321.7,320.95,321.25,173
20120201|2012-02-16 00:30,16,321.25,321.25,321.25,321.25,3
20120201|2012-02-16 01:00,16,319.6,320.3,318.7,320,519
20120201|2012-02-16 01:30,16,319.95,320.45,319.9,320.3,423
20120201|2012-02-16 02:00,16,320.3,320.9,319.5,319.75,4105
20120201|2012-02-16 02:30,16,319.75,321.6,319.65,321.35,3082
20120201|2012-02-16 03:00,16,321.4,321.9,321.1,321.25,2239
20120201|2012-02-16 03:30,16,321.25,321.85,321.15,321.2,1969
20120201|2012-02-16 04:00,16,321.2,321.85,320.95,321.75,1762
20120201|2012-02-16 04:30,16,321.75,322.1,321.4,321.8,4302
20120201|2012-02-16 05:00,16,321.85,322.1,321.7,321.8,2808
20120201|2012-02-16 05:30,16,321.85,321.95,321.4,321.65,781
20120201|2012-02-16 06:00,16,321.65,321.95,321.45,321.6,1198
20120201|2012-02-16 06:30,16,321.65,321.65,321.2,321.3,965
20120201|2012-02-16 07:00,16,321.35,321.75,321.25,321.6,1314
20120201|2012-02-16 07:30,16,321.75,322.55,321.65,322,2892
20120201|2012-02-16 08:00,16,322,322.7,321.85,322.6,1868
20120201|2012-02-16 08:30,16,322.65,323.25,322.25,322.95,2728
20120201|2012-02-16 09:00,16,323.05,324.4,322.9,324.3,2623
20120201|2012-02-16 09:30,16,324.3,324.55,323.8,323.9,2269
20120201|2012-02-16 10:00,16,323.95,325.25,323.9,325.15,4413
20120201|2012-02-16 10:30,16,325.15,326.3,325,326.1,2206
20120201|2012-02-16 11:00,16,326.1,326.5,325.85,326.4,325
20120201|2012-02-16 11:30,17,326.35,326.45,326.15,326.3,70
20120201|2012-02-16 12:00,17,326.3,327,326.25,326.8,551
20120201|2012-02-16 12:30,17,326.8,327,326.7,326.8,112
20120201|2012-02-16 13:00,17,326.95,326.95,326.7,326.9,47
20120201|2012-02-16 13:30,17,326.8,327.15,326.8,326.9,81
20120201|2012-02-16 14:00,17,326.9,327,326.65,326.8,57
20120201|2012-02-16 14:30,17,326.85,327.1,326.8,326.9,101
20120201|2012-02-16 15:00,17,326.9,326.9,326.9,326.9,1
20120201|2012-02-17 00:30,17,326.9,326.9,326.9,326.9,1
20120201|2012-02-17 01:00,17,327.1,327.25,326.8,327.25,237
20120201|2012-02-17 01:30,17,327.3,327.4,326.95,327.1,204
20120201|2012-02-17 02:00,17,327.1,327.8,327,327.55,1546
20120201|2012-02-17 02:30,17,327.55,327.55,327,327.4,599
20120201|2012-02-17 03:00,17,327.4,327.7,327.2,327.2,447
20120201|2012-02-17 03:30,17,327.3,327.7,327.15,327.35,665
20120201|2012-02-17 04:00,17,327.3,327.75,327.25,327.35,165
20120201|2012-02-17 04:30,17,327.3,327.65,327.25,327.45,1690
20120201|2012-02-17 05:00,17,327.45,327.55,327.3,327.55,202
20120201|2012-02-17 05:30,17,327.55,327.55,327.1,327.45,255
20120201|2012-02-17 06:00,17,327.35,328.75,327.35,328.45,475
20120201|2012-02-17 06:30,17,328.45,328.6,328,328.2,345
20120201|2012-02-17 07:00,17,328.15,328.35,327.95,328.25,232
20120201|2012-02-17 07:30,17,328.25,328.4,328,328.1,311
20120201|2012-02-17 08:00,17,328.1,329.3,328.05,329.25,1200
20120201|2012-02-17 08:30,17,329.35,329.9,329.05,329.65,1181
20120201|2012-02-17 16:30,17,329.65,329.65,329.65,329.65,12
20120301|2011-05-26 12:30,27,346.65,346.65,346.65,346.65,1
20120301|2011-05-27 03:00,27,347.5,347.5,347.5,347.5,1
20120301|2011-05-31 10:00,31,349.35,349.35,349.35,349.35,1
20120301|2011-06-01 09:00,1,346.2,346.2,346.2,346.2,1
20120301|2011-06-02 02:00,2,343.5,343.5,343.5,343.5,1
20120301|2011-06-03 07:30,3,337.9,337.9,337.9,337.9,25
20120301|2011-06-07 02:00,7,341,341,341,341,1
20120301|2011-06-09 11:00,9,338.5,338.5,338.5,338.5,1
20120301|2011-06-10 01:00,10,337,337,337,337,2
20120301|2011-06-10 08:00,10,336.5,336.5,336.5,336.5,2
20120301|2011-06-10 08:30,10,335.5,335.5,335.5,335.5,1
20120301|2011-06-13 02:30,13,334.25,334.25,334.25,334.25,2
20120301|2011-06-13 08:00,13,335,335,335,335,2
20120301|2011-06-13 08:30,13,334.4,335.05,334.4,335.05,5
20120301|2011-06-14 02:00,14,336.25,336.25,336.25,336.25,2
20120301|2011-06-14 07:30,14,337,337,337,337,1
20120301|2011-06-15 07:30,15,334,334,334,334,1
20120301|2011-06-16 01:30,16,332.25,332.25,332.25,332.25,1
20120301|2011-06-16 02:00,16,331.25,331.25,331.25,331.25,1
20120301|2011-06-17 03:30,17,329.75,329.75,329.75,329.75,2
20120301|2011-06-17 04:30,17,332,332,332,332,2
20120301|2011-06-17 06:00,17,334,334,334,334,1
20120301|2011-06-20 01:30,20,330,330,330,330,2
20120301|2011-06-20 08:30,20,331,331,331,331,1
20120301|2011-06-21 01:00,21,333,333,333,333,2
20120301|2011-06-21 07:00,21,334.5,334.5,334.5,334.5,1
20120301|2011-06-22 05:00,22,332.45,332.45,332.25,332.25,10
20120301|2011-06-23 02:00,23,331.5,331.5,331.5,331.5,2
20120301|2011-06-23 04:00,23,330,330,330,330,2
20120301|2011-06-23 09:00,23,328,328,328,328,2
20120301|2011-06-24 02:00,24,332,332,332,332,2
20120301|2011-06-24 07:00,24,329,329,329,329,2
20120301|2011-06-24 09:30,24,328,328,328,328,1
20120301|2011-06-27 02:00,27,328,328,328,328,2
20120301|2011-06-27 06:00,27,328,328,328,328,1
20120301|2011-06-28 01:00,28,328.75,329.5,328.75,329.5,6
20120301|2011-06-28 02:30,28,330,330,330,330,2
20120301|2011-06-28 06:00,28,328.15,328.15,328.15,328.15,2
20120301|2011-06-29 02:00,29,331.5,331.5,331.5,331.5,2
20120301|2011-06-29 04:30,29,333,333,333,333,1
20120301|2011-06-29 05:30,29,334.5,334.5,334.5,334.5,2
20120301|2011-06-29 10:00,29,335.35,335.35,335.35,335.35,1
20120301|2011-06-30 08:30,30,336.5,336.5,336.5,336.5,2
20120301|2011-06-30 09:00,30,338,338,338,338,2
20120301|2011-06-30 10:30,30,339.3,339.3,339.3,339.3,1
20120301|2011-07-01 09:00,1,341.75,341.75,341.75,341.75,1
20120301|2011-07-04 02:30,4,341.85,341.85,341.8,341.8,4
20120301|2011-07-04 08:30,4,342.85,343.1,342.85,343.1,5
20120301|2011-07-07 09:00,7,345.9,345.9,345.85,345.9,15
20120301|2011-07-07 10:00,7,345.05,345.05,345.05,345.05,1
20120301|2011-07-08 07:30,8,343.55,343.55,343.4,343.4,10
20120301|2011-07-11 03:30,11,339.45,339.45,339.45,339.45,2
20120301|2011-07-11 04:00,11,339.3,339.3,338.75,338.75,4
20120301|2011-07-11 06:00,11,338.2,338.2,338,338,4
20120301|2011-07-11 07:00,11,336.3,336.3,336.3,336.3,1
20120301|2011-07-12 01:00,12,332.4,332.4,332.25,332.25,4
20120301|2011-07-12 01:30,12,331.5,331.5,331.5,331.5,2
20120301|2011-07-12 02:00,12,330.6,330.6,328.65,328.65,24
20120301|2011-07-12 02:30,12,328.5,328.5,326.55,327,15
20120301|2011-07-12 03:00,12,327.35,327.35,326.75,326.75,9
20120301|2011-07-12 04:30,12,329.3,329.3,329.3,329.3,1
20120301|2011-07-12 05:00,12,329.2,329.2,329.1,329.15,24
20120301|2011-07-12 07:30,12,331.5,332.15,331.5,332.15,14
20120301|2011-07-12 09:30,12,331.45,331.45,331.45,331.45,1
20120301|2011-07-12 10:00,12,331.6,331.6,331.6,331.6,12
20120301|2011-07-13 02:00,13,329.85,329.85,329.85,329.85,1
20120301|2011-07-13 08:30,13,330.15,330.15,329.95,330,222
20120301|2011-07-13 09:00,13,330.4,331.85,330.4,331.85,25
20120301|2011-07-14 05:30,14,329.25,329.3,329.2,329.3,200
20120301|2011-07-14 06:00,14,329.4,329.4,329.4,329.4,100
20120301|2011-07-14 10:30,14,329.5,329.5,329.5,329.5,1
20120301|2011-07-15 01:00,15,328.5,328.5,328.5,328.5,2
20120301|2011-07-15 03:30,15,328.55,328.55,328.55,328.55,1
20120301|2011-07-18 01:30,18,326.5,326.5,326.5,326.5,2
20120301|2011-07-18 06:00,18,324.55,324.55,324.55,324.55,2
20120301|2011-07-18 07:30,18,324.75,324.75,324.75,324.75,3
20120301|2011-07-20 05:30,20,329,329,328.95,328.95,4
20120301|2011-07-20 07:30,20,329.75,329.75,329.75,329.75,1
20120301|2011-07-21 02:00,21,332,332,332,332,1
20120301|2011-07-21 04:00,21,329,329,329,329,1
20120301|2011-07-21 07:00,21,331,332,331,332,3
20120301|2011-07-21 07:30,21,333.7,333.7,333.7,333.7,2
20120301|2011-07-21 08:00,21,334.5,334.5,334.5,334.5,2
20120301|2011-07-21 08:30,21,336,336,336,336,1
20120301|2011-07-22 02:00,22,338.7,338.7,338.7,338.7,15
20120301|2011-07-22 03:30,22,338.5,338.5,338.5,338.5,1
20120301|2011-07-22 05:30,22,338.45,338.45,338.45,338.45,1
20120301|2011-07-25 02:00,25,335.5,335.5,335.5,335.5,1
20120301|2011-07-25 03:30,25,337,337.3,337,337.3,3
20120301|2011-07-27 02:00,27,334,334,334,334,2
20120301|2011-07-27 07:00,27,333,333,333,333,2
20120301|2011-07-27 08:30,27,331.5,331.5,331.4,331.4,3
20120301|2011-07-27 09:00,27,330.7,330.7,330.7,330.7,1
20120301|2011-07-28 02:00,28,328,328,328,328,2
20120301|2011-07-28 02:30,28,330.5,330.5,330.5,330.5,49
20120301|2011-07-29 07:30,29,326.75,326.75,326.75,326.75,2
20120301|2011-07-29 08:30,29,326,326,325.4,325.4,3
20120301|2011-08-01 09:30,1,325.35,325.35,325.35,325.35,1
20120301|2011-08-02 10:30,2,319.9,319.9,319.9,319.9,50
20120301|2011-08-03 01:30,3,315.1,315.1,315.1,315.1,1
20120301|2011-08-04 06:30,4,309.75,309.75,309.75,309.75,10
20120301|2011-08-04 07:00,4,307.85,307.85,307.85,307.85,9
20120301|2011-08-04 07:30,4,308,308,308,308,2
20120301|2011-08-04 08:30,4,307.25,307.25,307.25,307.25,25
20120301|2011-08-04 10:00,4,302.35,302.35,302.35,302.35,9
20120301|2011-08-05 10:00,5,297.55,297.55,297.55,297.55,3
20120301|2011-08-08 04:30,8,289,289,289,289,1
20120301|2011-08-09 03:30,9,267.35,271.25,267.35,271.25,4
20120301|2011-08-09 04:00,9,269.1,269.1,269.05,269.05,40
20120301|2011-08-09 07:00,9,280.9,280.9,280.9,280.9,1
20120301|2011-08-09 10:00,9,286.8,286.8,286.8,286.8,1
20120301|2011-08-09 14:30,10,290.4,290.4,290.4,290.4,1
20120301|2011-08-10 03:00,10,287.5,287.5,287.5,287.5,1
20120301|2011-08-11 12:00,12,285,285,285,285,1
20120301|2011-08-12 08:00,12,290,290,290,290,1
20120301|2011-08-16 01:30,16,290,290,290,290,1
20120301|2011-08-16 08:00,16,290.05,290.05,290.05,290.05,1
20120301|2011-08-31 10:30,31,292.5,292.5,292.5,292.5,1
20120301|2011-09-01 06:30,1,291.5,291.5,291.5,291.5,1
20120301|2011-09-02 03:00,2,289.35,289.35,289.35,289.35,10
20120301|2011-09-02 03:30,2,287.8,287.85,287.8,287.85,13
20120301|2011-09-02 04:30,2,288.15,288.35,288.15,288.25,49
20120301|2011-09-02 07:30,2,285.5,285.5,285.5,285.5,10
20120301|2011-09-02 08:00,2,285.35,285.35,284.85,284.85,13
20120301|2011-09-05 05:30,5,276.5,276.5,276.5,276.5,3
20120301|2011-09-05 06:00,5,276.85,276.85,276.85,276.85,25
20120301|2011-09-06 08:00,6,270.5,270.5,270.5,270.5,2
20120301|2011-09-06 09:00,6,273.15,273.15,273.15,273.15,2
20120301|2011-09-06 14:30,7,275.95,275.95,275.7,275.7,4
20120301|2011-09-07 05:00,7,277.1,277.1,277.1,277.1,2
20120301|2011-09-07 09:00,7,279,279.2,278.6,278.6,8
20120301|2011-09-07 11:30,8,280,280,280,280,1
20120301|2011-09-08 03:30,8,283,283.15,283,283.15,3
20120301|2011-09-08 05:30,8,282,282,282,282,1
20120301|2011-09-08 08:00,8,279.9,279.9,279.9,279.9,1
20120301|2011-09-08 10:00,8,283,283,283,283,2
20120301|2011-09-08 13:00,9,280.3,280.3,280.3,280.3,2
20120301|2011-09-08 14:30,9,281,281,281,281,1
20120301|2011-09-09 02:30,9,281.55,281.65,281.5,281.65,16
20120301|2011-09-09 03:30,9,279.9,279.9,279.9,279.9,2
20120301|2011-09-09 10:00,9,277.75,277.75,274.65,274.65,15
20120301|2011-09-12 01:00,12,269.95,269.95,269.95,269.95,9
20120301|2011-09-12 02:00,12,269.05,269.05,269.05,269.05,5
20120301|2011-09-12 03:30,12,267.55,267.55,267.55,267.55,2
20120301|2011-09-12 06:30,12,265.05,265.05,265.05,265.05,10
20120301|2011-09-12 10:00,12,268.3,268.3,268.3,268.3,2
20120301|2011-09-12 12:30,13,265.65,265.65,265.65,265.65,1
20120301|2011-09-13 05:30,13,264.55,264.55,264.55,264.55,5
20120301|2011-09-14 10:30,14,272.8,272.8,272.8,272.8,18
20120301|2011-09-14 12:00,15,274.75,274.75,274.75,274.75,2
20120301|2011-09-14 12:30,15,275.35,275.35,275.35,275.35,2
20120301|2011-09-14 14:30,15,275.75,275.75,275.75,275.75,1
20120301|2011-09-15 08:00,15,278,278,278,278,1
20120301|2011-09-15 09:30,15,277.45,277.45,277.45,277.45,1
20120301|2011-09-15 10:00,15,277.4,277.4,277.4,277.4,15
20120301|2011-09-16 07:30,16,280.35,280.35,280.35,280.35,10
20120301|2011-09-16 08:00,16,281.05,281.05,281.05,281.05,5
20120301|2011-09-19 05:30,19,275,275,275,275,1
20120301|2011-09-19 10:30,19,274,274,274,274,5
20120301|2011-09-20 06:30,20,276.75,276.75,276.75,276.75,1
20120301|2011-09-20 09:00,20,276,276,276,276,1
20120301|2011-09-20 10:00,20,278.8,278.8,278.8,278.8,1
20120301|2011-09-21 03:30,21,275.7,275.7,275.7,275.7,5
20120301|2011-09-21 04:30,21,276.75,276.75,276.75,276.75,12
20120301|2011-09-21 07:30,21,276.2,276.2,276.2,276.2,20
20120301|2011-09-21 08:00,21,277,277,277,277,2
20120301|2011-09-21 08:30,21,276.75,276.75,276.3,276.3,21
20120301|2011-09-22 02:30,22,268.35,268.4,267.15,267.15,40
20120301|2011-09-22 05:30,22,264.6,264.6,264.6,264.6,2
20120301|2011-09-22 06:00,22,263.85,263.85,263.75,263.75,14
20120301|2011-09-22 07:30,22,262,262,262,262,1
20120301|2011-09-22 09:00,22,262.7,262.7,262.7,262.7,1
20120301|2011-09-22 10:30,22,262.25,262.25,262.25,262.25,1
20120301|2011-09-23 03:00,23,263.65,263.65,263.65,263.65,10
20120301|2011-09-23 04:30,23,261.1,261.1,261,261,27
20120301|2011-09-23 05:00,23,260.8,260.8,260.8,260.8,25
20120301|2011-09-23 07:00,23,257.05,257.75,257.05,257.75,20
20120301|2011-09-23 07:30,23,256.75,257.5,256.75,257.5,20
20120301|2011-09-23 08:00,23,257.25,259,257.25,258.85,64
20120301|2011-09-23 10:00,23,263.55,263.55,263.25,263.25,20
20120301|2011-09-23 10:30,23,263.05,263.55,262.75,262.75,41
20120301|2011-09-26 02:00,26,260.25,260.25,260.25,260.25,4
20120301|2011-09-26 02:30,26,262.55,264.25,262.55,263.85,42
20120301|2011-09-26 03:00,26,263.8,263.8,263.8,263.8,2
20120301|2011-09-26 03:30,26,265.3,267.75,265.3,267.75,12
20120301|2011-09-26 04:30,26,267.5,267.5,267.5,267.5,1
20120301|2011-09-26 05:30,26,269.85,269.85,269.85,269.85,2
20120301|2011-09-26 06:00,26,270.35,270.35,270.35,270.35,8
20120301|2011-09-26 07:00,26,269.3,269.3,269.25,269.25,6
20120301|2011-09-26 08:00,26,268.5,268.5,268.5,268.5,4
20120301|2011-09-26 08:30,26,266.95,267.6,266.75,266.75,16
20120301|2011-09-26 10:00,26,268.8,268.8,268.8,268.8,1
20120301|2011-09-27 01:30,27,274.85,274.85,274.85,274.85,2
20120301|2011-09-27 02:00,27,274.6,274.6,273.55,274.3,59
20120301|2011-09-27 02:30,27,273,273.5,273,273.5,20
20120301|2011-09-27 04:00,27,274.1,274.1,274.1,274.1,20
20120301|2011-09-27 04:30,27,274.8,274.8,274.8,274.8,18
20120301|2011-09-27 05:00,27,276,276,275.45,275.5,31
20120301|2011-09-27 06:30,27,278.05,278.05,278.05,278.05,2
20120301|2011-09-27 07:00,27,277.8,277.8,277.55,277.8,74
20120301|2011-09-27 07:30,27,277.65,277.65,277.6,277.6,9
20120301|2011-09-27 08:30,27,277.5,278.55,277.5,278.55,3
20120301|2011-09-27 09:00,27,278,278,278,278,1
20120301|2011-09-27 09:30,27,279.4,279.75,279.4,279.75,22
20120301|2011-09-27 10:00,27,280.1,280.1,280.1,280.1,2
20120301|2011-09-27 14:30,28,278.3,278.3,278.3,278.3,1
20120301|2011-09-28 03:00,28,277.35,277.55,277.35,277.55,6
20120301|2011-09-28 04:00,28,279.9,279.9,279.9,279.9,2
20120301|2011-09-28 05:00,28,281.3,281.5,281.3,281.5,45
20120301|2011-09-28 06:00,28,281,281,281,281,1
20120301|2011-09-28 07:30,28,280.3,280.3,279.45,279.45,4
20120301|2011-09-28 09:00,28,278.2,278.2,276.4,276.4,4
20120301|2011-09-28 09:30,28,277,277,277,277,1
20120301|2011-09-28 10:00,28,276.2,276.2,276.2,276.2,1
20120301|2011-09-28 10:30,28,277.2,277.2,277.2,277.2,2
20120301|2011-09-28 12:30,29,276.65,276.65,276.65,276.65,1
20120301|2011-09-29 05:00,29,279.7,279.7,279.7,279.7,2
20120301|2011-09-29 08:30,29,283.4,283.4,283.4,283.4,1
20120301|2011-10-03 01:30,3,272.25,272.25,272.25,272.25,9
20120301|2011-10-03 02:30,3,271.35,271.35,271.35,271.35,2
20120301|2011-10-04 07:30,4,267.3,267.3,267.3,267.3,2
20120301|2011-10-04 14:30,5,273.3,273.3,273.3,273.3,1
20120301|2011-10-05 01:30,5,273.8,273.8,273.8,273.8,2
20120301|2011-10-05 02:30,5,271.15,271.15,271.15,271.15,9
20120301|2011-10-05 04:00,5,273.05,273.05,273.05,273.05,2
20120301|2011-10-05 08:30,5,273.7,273.7,273.7,273.7,2
20120301|2011-10-05 09:30,5,275.5,276.2,275.5,276.2,60
20120301|2011-10-05 10:00,5,276,276,276,276,1
20120301|2011-10-06 06:00,6,281.55,281.55,281.55,281.55,2
20120301|2011-10-06 07:00,6,279.95,279.95,279.95,279.95,6
20120301|2011-10-06 07:30,6,280.7,280.7,280.7,280.7,8
20120301|2011-10-06 08:00,6,279.1,279.1,279.1,279.1,1
20120301|2011-10-06 08:30,6,280,280,280,280,1
20120301|2011-10-06 09:00,6,280.9,280.9,280.9,280.9,2
20120301|2011-10-06 13:30,7,285,285,284.85,284.85,4
20120301|2011-10-06 14:00,7,284.4,284.4,284.4,284.4,1
20120301|2011-10-07 07:30,7,288.95,288.95,288.95,288.95,2
20120301|2011-10-07 09:00,7,287,287,287,287,1
20120301|2011-10-10 09:00,10,291,291,291,291,1
20120301|2011-10-11 02:30,11,291.45,291.45,291.45,291.45,1
20120301|2011-10-11 11:00,11,292,292,292,292,1
20120301|2011-10-12 01:00,12,290.05,290.05,290.05,290.05,2
20120301|2011-10-12 03:30,12,294,294,294,294,1
20120301|2011-10-12 09:30,12,299.4,299.4,299.4,299.4,2
20120301|2011-10-12 10:30,12,298.65,298.65,298.65,298.65,4
20120301|2011-10-12 13:00,13,299.3,299.6,299.3,299.6,2
20120301|2011-10-13 03:30,13,296.9,296.9,296.9,296.9,2
20120301|2011-10-13 05:00,13,296.2,296.2,296.2,296.2,1
20120301|2011-10-13 09:00,13,295.5,295.5,295.5,295.5,1
20120301|2011-10-13 10:30,13,296.15,296.15,296.15,296.15,2
20120301|2011-10-14 07:30,14,302.65,302.65,302.65,302.65,1
20120301|2011-10-17 03:30,17,305.65,305.65,305.65,305.65,1
20120301|2011-10-17 05:00,17,303,303,303,303,1
20120301|2011-10-17 08:30,17,300.55,300.55,300.55,300.55,3
20120301|2011-10-17 09:30,17,297.15,297.15,297.15,297.15,1
20120301|2011-10-18 01:00,18,295.85,295.85,295.6,295.6,3
20120301|2011-10-18 02:00,18,293.5,293.5,293.5,293.5,2
20120301|2011-10-18 04:30,18,296.5,296.5,296.5,296.5,2
20120301|2011-10-18 06:30,18,294.5,294.5,294.5,294.5,2
20120301|2011-10-18 07:00,18,294.75,294.75,294.75,294.75,1
20120301|2011-10-18 07:30,18,296.25,296.25,296.25,296.25,2
20120301|2011-10-18 08:00,18,297.8,297.8,297.6,297.6,4
20120301|2011-10-18 08:30,18,295.1,295.1,295.1,295.1,1
20120301|2011-10-18 10:00,18,297.75,297.75,297.75,297.75,50
20120301|2011-10-19 02:30,19,299.6,299.6,299.6,299.6,10
20120301|2011-10-19 04:30,19,302.5,302.5,302.5,302.5,2
20120301|2011-10-19 05:00,19,302.75,302.8,302.75,302.8,2
20120301|2011-10-20 07:00,20,300.5,300.5,300.5,300.5,1
20120301|2011-10-21 02:30,21,298.55,298.55,298.55,298.55,1
20120301|2011-10-21 06:00,21,300.5,300.5,300.5,300.5,1
20120301|2011-10-21 06:30,21,302.5,302.5,302.5,302.5,2
20120301|2011-10-24 06:00,24,302.45,302.45,302.45,302.45,1
20120301|2011-10-24 09:00,24,305.35,305.45,305.35,305.45,13
20120301|2011-10-26 14:30,27,305,305,305,305,1
20120301|2011-10-27 02:00,27,311,311,311,311,13
20120301|2011-10-27 04:00,27,310,310.1,309.85,309.85,36
20120301|2011-10-27 10:30,27,314.1,314.1,314.1,314.1,10
20120301|2011-10-27 14:30,28,316.15,316.15,316.15,316.15,1
20120301|2011-10-28 02:30,28,316.05,316.05,316.05,316.05,12
20120301|2011-10-28 05:30,28,312,312.1,311.3,311.3,16
20120301|2011-10-28 07:00,28,311.3,311.3,311.3,311.3,2
20120301|2011-10-28 10:00,28,311.9,311.9,311.9,311.9,2
20120301|2011-10-31 04:00,31,309.45,309.5,309.45,309.5,2
20120301|2011-10-31 12:30,1,307,307,307,307,1
20120301|2011-11-01 03:30,1,297.35,298.2,297.35,298.15,48
20120301|2011-11-01 04:30,1,297,297,297,297,2
20120301|2011-11-01 08:30,1,294.15,294.15,294.15,294.15,2
20120301|2011-11-01 09:30,1,296.35,296.5,294.95,294.95,10
20120301|2011-11-01 10:00,1,295.05,295.2,294.6,295.2,9
20120301|2011-11-01 12:30,2,296.95,297.75,296.95,297.75,4
20120301|2011-11-01 13:00,2,297.9,297.9,297.9,297.9,1
20120301|2011-11-02 04:00,2,296.1,296.1,295.25,295.3,16
20120301|2011-11-02 04:30,2,294.5,294.5,293,293,6
20120301|2011-11-02 05:30,2,294.55,294.55,294.55,294.55,2
20120301|2011-11-02 07:30,2,294.9,294.9,294.9,294.9,2
20120301|2011-11-02 08:00,2,295.9,295.9,295.65,295.65,11
20120301|2011-11-03 04:30,3,296.15,296.15,296.15,296.15,4
20120301|2011-11-03 05:00,3,298.95,298.95,298.95,298.95,2
20120301|2011-11-03 07:00,3,300.9,301.25,300.9,301.25,8
20120301|2011-11-03 07:30,3,304,304.1,304,304.1,8
20120301|2011-11-03 08:00,3,303.7,303.7,303.7,303.7,2
20120301|2011-11-03 09:00,3,302.65,302.65,302.6,302.6,4
20120301|2011-11-03 10:00,3,303,303,303,303,1
20120301|2011-11-04 03:00,4,305.5,305.5,305.5,305.5,2
20120301|2011-11-04 05:00,4,305.9,305.9,305.9,305.9,2
20120301|2011-11-04 05:30,4,305.85,305.85,305.85,305.85,2
20120301|2011-11-04 07:00,4,303.7,303.7,303.7,303.7,2
20120301|2011-11-04 07:30,4,305.1,305.1,305.1,305.1,2
20120301|2011-11-04 08:30,4,303.05,303.05,303.05,303.05,1
20120301|2011-11-07 01:00,7,300.15,300.15,300.15,300.15,2
20120301|2011-11-07 02:00,7,298.95,298.95,297.5,297.5,6
20120301|2011-11-07 05:00,7,299.1,300.1,299.1,300.1,4
20120301|2011-11-07 05:30,7,299.6,299.6,299.6,299.6,2
20120301|2011-11-07 14:30,8,301.4,301.4,301.4,301.4,1
20120301|2011-11-08 05:30,8,304.4,304.4,304.4,304.4,30
20120301|2011-11-08 09:30,8,304.35,304.35,304.35,304.35,2
20120301|2011-11-08 10:00,8,303.6,303.6,303.6,303.6,2
20120301|2011-11-08 14:00,9,306.5,306.5,306.5,306.5,1
20120301|2011-11-09 01:00,9,305.65,305.65,305.65,305.65,2
20120301|2011-11-09 01:30,9,305.35,305.35,305.35,305.35,2
20120301|2011-11-09 02:00,9,305.15,305.15,305.15,305.15,2
20120301|2011-11-09 02:30,9,304.2,304.2,304,304,3
20120301|2011-11-09 03:00,9,299,300,299,300,4
20120301|2011-11-09 03:30,9,299,299.2,299,299.2,4
20120301|2011-11-09 04:00,9,297.15,297.15,297.05,297.05,10
20120301|2011-11-09 04:30,9,297.35,297.35,297.35,297.35,2
20120301|2011-11-09 05:30,9,296,296.2,296,296.2,6
20120301|2011-11-09 08:30,9,295.45,295.45,295.2,295.2,4
20120301|2011-11-09 09:00,9,294.8,295,294.7,294.7,8
20120301|2011-11-09 09:30,9,293.8,293.8,293.8,293.8,2
20120301|2011-11-09 10:00,9,294.45,294.45,294.45,294.45,1
20120301|2011-11-10 02:00,10,289,289,289,289,2
20120301|2011-11-10 02:30,10,290.8,292.75,290.65,292.75,10
20120301|2011-11-10 03:00,10,292,293.7,292,293.7,7
20120301|2011-11-10 05:30,10,295.5,295.5,295.5,295.5,19
20120301|2011-11-10 07:00,10,296.25,296.25,296.25,296.25,2
20120301|2011-11-10 09:00,10,293.5,293.5,293.5,293.5,1
20120301|2011-11-11 02:30,11,296.8,296.8,296.8,296.8,1
20120301|2011-11-14 02:30,14,300.5,300.5,300.5,300.5,2
20120301|2011-11-14 09:30,14,300.5,300.5,300.5,300.5,1
20120301|2011-11-14 10:00,14,300.5,300.5,300.5,300.5,2
20120301|2011-11-14 11:00,14,300.5,300.5,300.5,300.5,1
20120301|2011-11-14 13:00,15,300.5,300.5,300.5,300.5,1
20120301|2011-11-15 01:30,15,294.4,294.45,294.4,294.45,5
20120301|2011-11-15 03:00,15,292.1,292.1,292.1,292.1,2
20120301|2011-11-15 06:00,15,292.1,292.1,292.1,292.1,2
20120301|2011-11-15 09:00,15,293.5,293.5,293.5,293.5,2
20120301|2011-11-15 10:00,15,294.15,294.15,293,293,4
20120301|2011-11-15 11:00,15,293,293,293,293,1
20120301|2011-11-15 12:30,16,293,293,293,293,1
20120301|2011-11-15 13:00,16,295,295,295,295,2
20120301|2011-11-15 13:30,16,295,295,295,295,1
20120301|2011-11-16 02:00,16,293.5,293.5,293.5,293.5,2
20120301|2011-11-16 04:30,16,293.5,293.5,293.5,293.5,2
20120301|2011-11-16 06:00,16,293.45,293.45,293.45,293.45,2
20120301|2011-11-16 09:00,16,293.45,293.45,293.45,293.45,1
20120301|2011-11-16 09:30,16,293.45,293.45,293.45,293.45,2
20120301|2011-11-16 11:30,17,293.45,293.45,293.45,293.45,1
20120301|2011-11-17 02:00,17,293.45,293.45,293.45,293.45,1
20120301|2011-11-17 02:30,17,291.6,291.6,291.6,291.6,9
20120301|2011-11-17 05:30,17,290.2,290.2,290.2,290.2,28
20120301|2011-11-17 06:00,17,290.2,290.2,290.2,290.2,28
20120301|2011-11-17 06:30,17,290.2,290.2,290.2,290.2,28
20120301|2011-11-17 07:30,17,290.2,290.2,290.2,290.2,28
20120301|2011-11-17 09:00,17,290.2,290.2,290.2,290.2,28
20120301|2011-11-17 10:00,17,290.2,290.2,289.85,289.85,30
20120301|2011-11-17 10:30,17,289.85,289.85,289.85,289.85,2
20120301|2011-11-17 12:00,18,289.85,289.85,286.35,286.95,6
20120301|2011-11-17 14:30,18,286.95,286.95,286.95,286.95,1
20120301|2011-11-18 00:30,18,286.95,286.95,286.95,286.95,1
20120301|2011-11-18 03:30,18,290,290,290,290,1
20120301|2011-11-18 04:00,18,289.9,289.9,289.9,289.9,2
20120301|2011-11-18 08:30,18,288.6,288.6,288.6,288.6,6
20120301|2011-11-18 09:30,18,288.6,288.6,288.6,288.6,3
20120301|2011-11-18 10:00,18,287.95,287.95,287.95,287.95,1
20120301|2011-11-21 02:00,21,284,284,284,284,1
20120301|2011-11-21 02:30,21,284,284,284,284,1
20120301|2011-11-21 03:30,21,284,284,284,284,1
20120301|2011-11-21 10:00,21,284,284,284,284,1
20120301|2011-11-21 10:30,21,284,284,284,284,1
20120301|2011-11-21 13:30,22,284,284,284,284,1
20120301|2011-11-22 02:00,22,281,281,281,281,2
20120301|2011-11-22 11:00,22,281,281,281,281,1
20120301|2011-11-22 11:30,23,281,281,281,281,1
20120301|2011-11-22 14:30,23,281,281,281,281,1
20120301|2011-11-23 05:00,23,281,281,281,281,1
20120301|2011-11-23 07:30,23,275.8,275.8,275.8,275.8,2
20120301|2011-11-24 01:00,24,274.3,274.3,274.3,274.3,2
20120301|2011-11-24 04:00,24,274.7,274.7,274.7,274.7,5
20120301|2011-11-24 04:30,24,273.9,273.9,273.9,273.9,3
20120301|2011-11-24 05:00,24,273.9,273.9,273.9,273.9,3
20120301|2011-11-24 09:00,24,270.55,270.55,270.55,270.55,1
20120301|2011-11-25 07:00,25,270.55,270.55,270.55,270.55,1
20120301|2011-11-25 07:30,25,270.55,270.55,270.55,270.55,1
20120301|2011-11-25 08:30,25,270.55,270.55,270.55,270.55,1
20120301|2011-11-25 09:30,25,273.55,273.55,273.55,273.55,4
20120301|2011-11-25 10:00,25,273.55,273.55,273.2,273.2,3
20120301|2011-11-25 10:30,25,273.2,273.2,273.2,273.2,2
20120301|2011-11-25 11:00,25,273.2,273.2,273.2,273.2,1
20120301|2011-11-25 11:30,26,273.2,273.2,273.2,273.2,1
20120301|2011-11-28 01:00,28,273.5,273.5,273.5,273.5,1
20120301|2011-11-28 02:00,28,273.5,278.75,273.5,278.75,5
20120301|2011-11-28 03:00,28,280.8,280.8,280.8,280.8,5
20120301|2011-11-28 08:00,28,283.35,283.35,283.35,283.35,2
20120301|2011-11-28 08:30,28,284,284,284,284,3
20120301|2011-11-28 09:00,28,284.2,284.2,284.2,284.2,2
20120301|2011-11-28 10:30,28,284.2,284.2,284.2,284.2,1
20120301|2011-11-28 13:30,29,284.2,284.2,284.2,284.2,1
20120301|2011-11-29 01:00,29,284.2,284.2,284.2,284.2,1
20120301|2011-11-29 02:00,29,284,284,284,284,2
20120301|2011-11-29 03:30,29,284,284,284,284,1
20120301|2011-11-29 04:30,29,286.5,286.5,285.7,285.7,4
20120301|2011-11-29 08:00,29,284.4,284.4,284.4,284.4,2
20120301|2011-11-29 10:00,29,284.4,284.4,284.4,284.4,1
20120301|2011-11-29 10:30,29,284.4,284.4,284.4,284.4,2
20120301|2011-11-29 11:00,30,284.4,284.4,284.4,284.4,1
20120301|2011-11-29 11:30,30,284.4,284.4,284.4,284.4,1
20120301|2011-11-29 13:00,30,284.4,284.4,284.4,284.4,1
20120301|2011-11-29 14:00,30,284.4,284.4,284.4,284.4,1
20120301|2011-11-29 14:30,30,286.4,286.4,286.4,286.4,1
20120301|2011-11-30 01:00,30,286.4,286.4,286.4,286.4,1
20120301|2011-11-30 04:00,30,286.25,286.25,286.25,286.25,9
20120301|2011-11-30 05:30,30,286.25,286.25,286.25,286.25,9
20120301|2011-11-30 06:30,30,286.25,286.25,286.25,286.25,9
20120301|2011-11-30 07:00,30,292.1,295,292.1,295,21
20120301|2011-11-30 07:30,30,295,295,295,295,1
20120301|2011-11-30 08:30,30,295,295,295,295,2
20120301|2011-11-30 09:00,30,297.75,297.75,297.75,297.75,2
20120301|2011-11-30 09:30,30,299.8,299.8,299.8,299.8,2
20120301|2011-11-30 10:30,30,299.8,299.8,299.8,299.8,1
20120301|2011-11-30 11:30,1,299.8,299.8,299.8,299.8,1
20120301|2011-11-30 12:00,1,299.8,299.8,299.8,299.8,1
20120301|2011-11-30 13:30,1,299.8,299.8,299.8,299.8,1
20120301|2011-12-01 01:00,1,299.8,299.8,299.8,299.8,1
20120301|2011-12-01 02:00,1,298.5,298.5,298.5,298.5,2
20120301|2011-12-01 02:30,1,297.9,297.9,297.9,297.9,1
20120301|2011-12-01 04:30,1,297.9,297.9,297.9,297.9,1
20120301|2011-12-01 06:00,1,297.9,297.9,297.9,297.9,1
20120301|2011-12-01 08:00,1,297.9,297.9,297.9,297.9,1
20120301|2011-12-01 09:00,1,298.95,299.35,298.95,299.35,7
20120301|2011-12-01 10:00,1,299.35,299.35,296.35,296.65,44
20120301|2011-12-01 10:30,1,296.65,296.65,296.35,296.35,200
20120301|2011-12-01 11:00,2,296.35,296.35,296.35,296.35,50
20120301|2011-12-01 11:30,2,296.35,296.35,296.35,296.35,25
20120301|2011-12-01 12:00,2,296.35,296.35,296.35,296.35,25
20120301|2011-12-01 12:30,2,296.35,296.35,296.35,296.35,25
20120301|2011-12-01 13:30,2,296.35,296.35,296.35,296.35,25
20120301|2011-12-01 14:00,2,296.35,296.35,296.35,296.35,25
20120301|2011-12-01 14:30,2,296.35,296.35,296.35,296.35,25
20120301|2011-12-01 23:30,2,296.35,296.35,296.35,296.35,25
20120301|2011-12-02 02:00,2,296.35,296.35,296.35,296.35,25
20120301|2011-12-02 02:30,2,296.35,296.35,296.35,296.35,25
20120301|2011-12-02 03:30,2,296.35,296.35,296.35,296.35,50
20120301|2011-12-02 04:30,2,296.35,296.35,296.35,296.35,25
20120301|2011-12-02 05:00,2,301.95,301.95,301.95,301.95,13
20120301|2011-12-02 06:00,2,301.95,301.95,301.95,301.95,26
20120301|2011-12-02 06:30,2,302.6,302.6,302.6,302.6,20
20120301|2011-12-02 07:30,2,302.6,302.6,302.6,302.6,20
20120301|2011-12-02 08:00,2,302.6,302.6,302.6,302.6,40
20120301|2011-12-02 08:30,2,302.6,302.6,302.6,302.6,40
20120301|2011-12-02 09:30,2,302.6,302.6,302.6,302.6,20
20120301|2011-12-02 10:00,2,300,300,299.55,299.6,24
20120301|2011-12-02 10:30,2,299.6,299.6,299.6,299.6,44
20120301|2011-12-02 12:00,3,299.6,299.6,299.6,299.6,11
20120301|2011-12-02 13:00,3,299.6,299.6,299.6,299.6,11
20120301|2011-12-05 07:00,5,304.35,304.35,304.35,304.35,15
20120301|2011-12-05 07:30,5,304.9,305.35,304.9,305.3,130
20120301|2011-12-05 08:00,5,305.3,305.3,305.3,305.3,10
20120301|2011-12-05 08:30,5,305.3,305.3,305.3,305.3,5
20120301|2011-12-05 09:00,5,305.3,305.3,305.3,305.3,15
20120301|2011-12-05 09:30,5,305.85,305.85,305.85,305.85,5
20120301|2011-12-05 10:00,5,305.85,305.85,305.85,305.85,1
20120301|2011-12-05 10:30,5,305.85,305.85,305.85,305.85,2
20120301|2011-12-05 11:00,5,305.85,305.85,305.85,305.85,1
20120301|2011-12-05 12:30,6,305.85,305.85,305.85,305.85,1
20120301|2011-12-05 13:00,6,305.85,305.85,303,303.3,12
20120301|2011-12-05 13:30,6,303.3,303.3,303.3,303.3,2
20120301|2011-12-06 01:00,6,301.6,301.6,301.6,301.6,2
20120301|2011-12-06 01:30,6,301.6,301.6,301.6,301.6,1
20120301|2011-12-06 03:00,6,301.6,301.6,301.6,301.6,1
20120301|2011-12-06 05:30,6,301.6,301.6,301.6,301.6,1
20120301|2011-12-06 07:00,6,305.6,305.6,305.6,305.6,14
20120301|2011-12-06 07:30,6,305.6,305.6,305.6,305.6,9
20120301|2011-12-06 08:00,6,305.6,305.6,305.6,305.6,9
20120301|2011-12-06 08:30,6,304.95,304.95,304.95,304.95,20
20120301|2011-12-06 09:00,6,304.95,304.95,304.95,304.95,20
20120301|2011-12-06 09:30,6,304.95,304.95,304.95,304.95,20
20120301|2011-12-06 10:00,6,304.95,304.95,304.95,304.95,20
20120301|2011-12-06 10:30,6,304.95,304.95,304.95,304.95,20
20120301|2011-12-06 11:00,6,305,305,305,305,3
20120301|2011-12-06 11:30,7,305,305,305,305,1
20120301|2011-12-06 12:00,7,305,305,305,305,1
20120301|2011-12-06 12:30,7,305,305,305,305,1
20120301|2011-12-06 13:30,7,305,305,305,305,1
20120301|2011-12-06 14:30,7,305,305,305,305,1
20120301|2011-12-07 01:00,7,305,305,305,305,1
20120301|2011-12-07 04:00,7,305,305,305,305,1
20120301|2011-12-07 05:00,7,305,305,305,305,2
20120301|2011-12-07 06:00,7,305,305,305,305,1
20120301|2011-12-07 08:00,7,302,302,302,302,2
20120301|2011-12-07 08:30,7,300.05,300.05,300.05,300.05,2
20120301|2011-12-07 09:30,7,300.05,302.15,300.05,302.15,4
20120301|2011-12-07 10:30,7,303.9,303.9,303.9,303.9,1
20120301|2011-12-07 12:00,8,303.9,303.9,303.9,303.9,1
20120301|2011-12-07 14:30,8,303.9,303.9,303.9,303.9,1
20120301|2011-12-08 02:00,8,303.9,303.9,303.9,303.9,1
20120301|2011-12-08 02:30,8,303.9,303.9,303.9,303.9,1
20120301|2011-12-08 03:00,8,304.2,304.2,304.15,304.15,22
20120301|2011-12-08 06:00,8,304.15,304.15,304.15,304.15,19
20120301|2011-12-08 07:00,8,304.15,304.15,304.15,304.15,19
20120301|2011-12-08 07:30,8,304.15,304.15,304.15,304.15,19
20120301|2011-12-08 09:00,8,304.15,304.15,304.15,304.15,19
20120301|2011-12-08 09:30,8,304.15,304.15,304.15,304.15,19
20120301|2011-12-08 10:00,8,300.2,300.2,300.2,300.2,2
20120301|2011-12-08 11:30,9,300.2,300.2,300.2,300.2,1
20120301|2011-12-09 01:30,9,300.2,300.2,300.2,300.2,1
20120301|2011-12-09 02:00,9,298.5,298.5,298.5,298.5,10
20120301|2011-12-09 03:00,9,301.2,301.2,300.7,300.7,24
20120301|2011-12-09 03:30,9,300.7,300.7,300.7,300.7,1
20120301|2011-12-09 08:00,9,300.7,300.7,300.7,300.7,1
20120301|2011-12-09 08:30,9,300.7,300.7,300.7,300.7,1
20120301|2011-12-09 09:00,9,300.7,300.7,300.7,300.7,2
20120301|2011-12-09 09:30,9,300.7,300.7,300.7,300.7,2
20120301|2011-12-09 10:00,9,303.85,303.85,303.85,303.85,8
20120301|2011-12-09 12:30,10,303.85,303.85,303.85,303.85,4
20120301|2011-12-09 13:30,10,303.85,303.85,303.85,303.85,4
20120301|2011-12-09 14:30,10,303.85,303.85,303.85,303.85,4
20120301|2011-12-12 02:30,12,300.85,300.85,300.85,300.85,10
20120301|2011-12-12 04:00,12,300.85,300.85,300.85,300.85,9
20120301|2011-12-12 06:00,12,300.3,300.3,300.3,300.3,3
20120301|2011-12-12 08:30,12,298.2,298.6,298.2,298.6,24
20120301|2011-12-12 09:00,12,298.6,298.6,298.6,298.6,3
20120301|2011-12-12 09:30,12,298.6,298.6,298.6,298.6,3
20120301|2011-12-12 10:00,12,298.6,298.6,298.6,298.6,6
20120301|2011-12-12 10:30,12,298.6,298.6,298.6,298.6,6
20120301|2011-12-12 11:00,13,298.6,298.6,298.6,298.6,3
20120301|2011-12-12 12:00,13,298.6,298.6,298.6,298.6,3
20120301|2011-12-12 13:00,13,296.55,296.55,296.55,296.55,6
20120301|2011-12-12 13:30,13,296.55,296.55,296.55,296.55,2
20120301|2011-12-12 14:00,13,296.55,296.55,296.55,296.55,2
20120301|2011-12-13 01:00,13,296.55,296.55,296.55,296.55,2
20120301|2011-12-13 03:30,13,296.55,296.55,296.55,296.55,2
20120301|2011-12-13 04:00,13,296.55,296.55,296.55,296.55,2
20120301|2011-12-13 05:30,13,298.95,298.95,298.95,298.95,7
20120301|2011-12-13 06:00,13,298.4,298.65,298.4,298.65,15
20120301|2011-12-13 08:00,13,298.65,298.65,298.65,298.65,6
20120301|2011-12-13 08:30,13,298.65,298.65,298.65,298.65,6
20120301|2011-12-13 09:00,13,298.65,298.65,298.65,298.65,6
20120301|2011-12-13 10:00,13,296.85,297.8,296.85,297.75,83
20120301|2011-12-13 10:30,13,298.4,298.55,298.4,298.55,3
20120301|2011-12-13 11:00,14,298.55,298.55,298.55,298.55,1
20120301|2011-12-13 14:00,14,298.55,298.55,298.55,298.55,2
20120301|2011-12-13 14:30,14,298.55,298.55,298.55,298.55,1
20120301|2011-12-14 01:00,14,295.85,296.95,295.85,296.95,308
20120301|2011-12-14 02:30,14,297.75,297.75,297.75,297.75,11
20120301|2011-12-14 04:30,14,295.5,295.5,295.5,295.5,1
20120301|2011-12-14 05:00,14,295.1,295.1,295.1,295.1,13
20120301|2011-12-14 05:30,14,294,294,294,294,2
20120301|2011-12-14 07:30,14,294.65,294.65,294.65,294.65,2
20120301|2011-12-14 09:00,14,293.2,293.2,293.2,293.2,1
20120301|2011-12-14 10:00,14,293.2,293.2,293.2,293.2,1
20120301|2011-12-14 11:00,15,293.2,293.2,293.2,293.2,1
20120301|2011-12-14 12:00,15,293.2,293.2,293.2,293.2,1
20120301|2011-12-15 01:00,15,293.2,293.2,293.2,293.2,1
20120301|2011-12-15 03:30,15,292.7,292.7,292.7,292.7,4
20120301|2011-12-15 05:00,15,293.35,293.35,293.35,293.35,8
20120301|2011-12-15 05:30,15,293.2,293.2,293.2,293.2,2
20120301|2011-12-15 06:00,15,293.85,294.35,293.85,294.35,3
20120301|2011-12-15 06:30,15,294.25,294.25,294.25,294.25,3
20120301|2011-12-15 09:00,15,294.25,294.25,294.25,294.25,2
20120301|2011-12-15 10:00,15,294.25,294.25,294.25,294.25,1
20120301|2011-12-15 10:30,15,294.25,294.25,294.25,294.25,1
20120301|2011-12-15 12:00,16,294.25,294.25,294.25,294.25,1
20120301|2011-12-16 01:30,16,294.25,294.25,294.25,294.25,1
20120301|2011-12-16 09:00,16,294.25,294.25,294.25,294.25,1
20120301|2011-12-16 11:00,17,294.25,294.25,294.25,294.25,1
20120301|2011-12-16 13:00,17,294.25,294.25,294.25,294.25,1
20120301|2011-12-19 02:30,19,292.85,292.85,292.85,292.85,2
20120301|2011-12-19 03:00,19,292.8,292.9,292.8,292.9,5
20120301|2011-12-19 03:30,19,292.9,292.9,292.9,292.9,4
20120301|2011-12-19 05:00,19,294.55,294.85,294.25,294.85,13
20120301|2011-12-19 06:00,19,294.85,294.85,294.85,294.85,2
20120301|2011-12-19 07:00,19,294.85,294.85,294.85,294.85,2
20120301|2011-12-19 07:30,19,294.85,294.85,294.85,294.85,2
20120301|2011-12-19 09:30,19,294.85,294.85,294.85,294.85,2
20120301|2011-12-19 10:00,19,292.7,292.7,292.7,292.7,3
20120301|2011-12-19 10:30,19,292.7,292.7,292.7,292.7,6
20120301|2011-12-19 11:00,20,292.7,292.7,292.7,292.7,3
20120301|2011-12-19 11:30,20,292.7,292.7,292.7,292.7,2
20120301|2011-12-19 12:00,20,292.7,292.7,292.7,292.7,1
20120301|2011-12-19 12:30,20,292.7,292.7,292.7,292.7,1
20120301|2011-12-19 13:00,20,292.7,292.7,292.7,292.7,1
20120301|2011-12-20 04:30,20,296.55,296.55,296.55,296.55,1
20120301|2011-12-20 07:30,20,296.75,296.75,296.75,296.75,3
20120301|2011-12-20 08:30,20,296.75,296.75,296.75,296.75,3
20120301|2011-12-20 09:00,20,298.75,298.75,298.75,298.75,3
20120301|2011-12-20 09:30,20,298.75,298.75,298.75,298.75,1
20120301|2011-12-20 10:00,20,300.9,300.9,300.9,300.9,9
20120301|2011-12-20 10:30,20,300.9,300.9,300.9,300.9,9
20120301|2011-12-20 12:30,21,300.9,300.9,300.9,300.9,9
20120301|2011-12-20 13:30,21,302.1,302.1,302.1,302.1,2
20120301|2011-12-20 14:30,21,302.1,302.1,302.1,302.1,1
20120301|2011-12-21 01:00,21,302.1,302.1,302.1,302.1,1
20120301|2011-12-21 02:00,21,302.1,302.1,302.1,302.1,1
20120301|2011-12-21 04:00,21,302.1,303.9,302.1,303.9,2
20120301|2011-12-21 05:00,21,303.9,303.9,303.9,303.9,1
20120301|2011-12-21 06:30,21,301.35,301.35,301.35,301.35,1
20120301|2011-12-21 07:00,21,301.35,301.35,301.35,301.35,1
20120301|2011-12-21 07:30,21,300.7,300.7,300.7,300.7,2
20120301|2011-12-21 08:00,21,300.7,300.7,300.7,300.7,1
20120301|2011-12-21 08:30,21,300.7,300.7,300.7,300.7,2
20120301|2011-12-21 09:00,21,301.7,301.7,301.7,301.7,10
20120301|2011-12-21 10:00,21,301.7,301.7,299.8,299.8,11
20120301|2011-12-21 10:30,21,299.8,299.8,299.8,299.8,1
20120301|2011-12-21 11:00,21,299.8,299.8,299.8,299.8,2
20120301|2011-12-21 12:00,22,299.8,299.8,299.8,299.8,2
20120301|2011-12-21 13:00,22,299.8,299.8,299.8,299.8,1
20120301|2011-12-22 01:00,22,299.8,299.8,299.8,299.8,1
20120301|2011-12-22 02:00,22,303.65,303.7,303.65,303.7,63
20120301|2011-12-22 02:30,22,303.7,303.7,303.7,303.7,2
20120301|2011-12-22 03:00,22,303.7,303.7,303.7,303.7,1
20120301|2011-12-22 03:30,22,303.7,303.7,303.7,303.7,1
20120301|2011-12-22 05:00,22,303.7,303.7,303.7,303.7,1
20120301|2011-12-22 08:00,22,303.7,303.7,303.7,303.7,1
20120301|2011-12-22 09:00,22,303.7,303.7,303.7,303.7,2
20120301|2011-12-22 10:00,22,304.25,304.25,304.25,304.25,18
20120301|2011-12-22 11:00,23,305.3,305.3,305.3,305.3,4
20120301|2011-12-22 12:00,23,305.3,305.3,305.3,305.3,2
20120301|2011-12-22 12:30,23,305.3,305.3,305.3,305.3,2
20120301|2011-12-22 14:00,23,305.3,305.3,305.3,305.3,2
20120301|2011-12-22 14:30,23,305.3,305.3,305.3,305.3,2
20120301|2011-12-22 15:00,23,305.3,305.3,305.3,305.3,2
20120301|2011-12-23 01:30,23,305.3,305.3,305.3,305.3,2
20120301|2011-12-23 02:30,23,305.3,305.3,305.3,305.3,2
20120301|2011-12-23 04:30,23,305.3,305.3,305.3,305.3,2
20120301|2011-12-23 06:00,23,307.4,307.4,307.4,307.4,2
20120301|2011-12-23 08:00,23,306.35,306.35,306.35,306.35,2
20120301|2011-12-23 08:30,23,306.35,306.35,306.35,306.35,1
20120301|2011-12-23 10:00,23,306.35,306.35,306.35,306.35,1
20120301|2011-12-27 04:30,27,309.8,309.8,309.8,309.8,2
20120301|2011-12-27 05:30,27,309.65,309.65,309.65,309.65,1
20120301|2011-12-27 06:00,27,309,309,309,309,2
20120301|2011-12-27 07:00,27,309,309,309,309,4
20120301|2011-12-27 08:30,27,309,309,309,309,1
20120301|2011-12-27 09:00,27,309,309,309,309,1
20120301|2011-12-27 09:30,27,309,309,309,309,1
20120301|2011-12-27 10:00,27,308.75,308.75,308.75,308.75,2
20120301|2011-12-27 10:30,27,308.75,308.75,308.75,308.75,1
20120301|2011-12-28 04:00,28,310.05,310.05,310.05,310.05,2
20120301|2011-12-28 07:30,28,310.05,310.05,310.05,310.05,2
20120301|2011-12-28 08:00,28,310.05,310.05,310.05,310.05,2
20120301|2011-12-28 08:30,28,310.05,310.05,306.75,306.75,3
20120301|2011-12-28 09:30,28,306.75,306.75,306.75,306.75,3
20120301|2011-12-28 10:00,28,306.75,306.75,306.75,306.75,1
20120301|2011-12-28 10:30,28,306.75,306.75,306.05,306.05,4
20120301|2011-12-28 11:00,28,305.65,305.65,305.65,305.65,2
20120301|2011-12-28 12:00,29,305.65,305.65,305.65,305.65,1
20120301|2011-12-28 12:30,29,306.15,306.15,306.15,306.15,2
20120301|2011-12-28 13:30,29,306.3,306.3,306.3,306.3,1
20120301|2011-12-29 02:00,29,306.3,306.3,306.3,306.3,1
20120301|2011-12-29 03:00,29,306.3,306.3,306.3,306.3,1
20120301|2011-12-29 04:00,29,306.25,306.25,306.25,306.25,3
20120301|2011-12-29 06:00,29,306.25,306.25,306.25,306.25,1
20120301|2011-12-29 08:00,29,306.25,306.25,306.25,306.25,1
20120301|2011-12-29 08:30,29,306.25,306.25,306.25,306.25,1
20120301|2011-12-29 09:00,29,306.25,308.85,306.25,308.85,35
20120301|2011-12-29 10:30,29,308.85,308.85,308.85,308.85,34
20120301|2011-12-29 11:00,29,308.85,310.25,308.85,310.25,21
20120301|2011-12-29 23:30,30,310.25,310.25,310.25,310.25,2
20120301|2011-12-30 02:00,30,310.95,310.95,310.95,310.95,2
20120301|2011-12-30 04:00,30,310.95,310.95,310.95,310.95,1
20120301|2011-12-30 05:00,30,310.45,310.45,310.45,310.45,2
20120301|2011-12-30 06:30,30,310.9,310.9,310.9,310.9,2
20120301|2011-12-30 08:00,30,311,311,311,311,4
20120301|2011-12-30 10:00,30,311,311,311,311,4
20120301|2011-12-30 10:30,30,312.1,312.1,312.1,312.1,1
20120301|2012-01-02 02:00,2,311.5,311.5,311.5,311.5,2
20120301|2012-01-02 04:00,2,314.15,314.15,314.15,314.15,1
20120301|2012-01-03 01:00,3,314.15,314.15,314.15,314.15,1
20120301|2012-01-03 02:30,3,314.75,314.75,314.1,314.1,60
20120301|2012-01-03 03:00,3,314.85,314.85,314.85,314.85,3
20120301|2012-01-03 03:30,3,314.85,314.85,314.85,314.85,3
20120301|2012-01-03 08:00,3,314.85,314.85,314.85,314.85,3
20120301|2012-01-03 08:30,3,314.85,314.85,314.85,314.85,3
20120301|2012-01-03 09:00,3,314.85,316.55,314.85,316.55,12
20120301|2012-01-03 09:30,3,316.55,316.55,316.55,316.55,9
20120301|2012-01-03 10:00,3,317.05,317.05,316.9,316.9,20
20120301|2012-01-03 10:30,3,317.1,317.1,317.05,317.05,62
20120301|2012-01-03 11:00,3,317.05,317.05,317.05,317.05,1
20120301|2012-01-03 11:30,4,317.05,317.05,317.05,317.05,2
20120301|2012-01-03 12:30,4,317.05,317.05,317.05,317.05,2
20120301|2012-01-03 13:00,4,317.05,317.05,317.05,317.05,1
20120301|2012-01-03 14:00,4,317.05,317.05,317.05,317.05,1
20120301|2012-01-03 14:30,4,317.05,317.05,317.05,317.05,1
20120301|2012-01-04 06:00,4,316.1,316.1,316.1,316.1,1
20120301|2012-01-04 07:00,4,314.85,314.85,314.85,314.85,2
20120301|2012-01-04 07:30,4,314.85,314.85,314.85,314.85,1
20120301|2012-01-04 10:30,4,314.85,314.85,314.85,314.85,2
20120301|2012-01-04 12:00,5,314.85,314.85,314.85,314.85,3
20120301|2012-01-04 12:30,5,314.85,314.85,314.85,314.85,1
20120301|2012-01-04 13:00,5,314.85,314.85,314.85,314.85,1
20120301|2012-01-04 14:30,5,314.85,314.85,314.85,314.85,1
20120301|2012-01-05 01:00,5,314.85,314.85,314.05,314.25,32
20120301|2012-01-05 02:30,5,314.25,314.25,314.25,314.25,1
20120301|2012-01-05 04:00,5,311.75,312,311.75,312,5
20120301|2012-01-05 05:00,5,311.3,311.3,311.3,311.3,2
20120301|2012-01-05 05:30,5,311.4,311.55,311.4,311.55,3
20120301|2012-01-05 08:00,5,311.55,311.55,311.55,311.55,1
20120301|2012-01-05 08:30,5,311.55,311.55,311.55,311.55,1
20120301|2012-01-05 09:00,5,310.6,310.6,310.6,310.6,8
20120301|2012-01-05 09:30,5,310.6,310.6,310.6,310.6,4
20120301|2012-01-05 10:00,5,310.6,310.6,310.6,310.6,4
20120301|2012-01-05 10:30,5,311.4,311.4,311.4,311.4,6
20120301|2012-01-05 11:00,5,311.4,311.4,311.4,311.4,2
20120301|2012-01-05 11:30,6,311.4,311.4,311.4,311.4,1
20120301|2012-01-05 12:00,6,311.4,311.4,311.4,311.4,2
20120301|2012-01-05 12:30,6,311.4,312.7,311.4,312.7,3
20120301|2012-01-05 13:30,6,312.7,312.7,312.7,312.7,1
20120301|2012-01-05 14:00,6,312.7,312.7,312.7,312.7,1
20120301|2012-01-05 14:30,6,312.7,312.7,312.7,312.7,1
20120301|2012-01-06 00:30,6,312.7,312.7,312.7,312.7,1
20120301|2012-01-06 02:00,6,312.1,312.1,312.1,312.1,74
20120301|2012-01-06 02:30,6,312.1,312.1,312.1,312.1,74
20120301|2012-01-06 03:00,6,312,312,312,312,2
20120301|2012-01-06 05:30,6,311.1,311.3,311.1,311.3,4
20120301|2012-01-06 07:30,6,312.95,312.95,312.95,312.95,3
20120301|2012-01-06 08:00,6,312.95,312.95,312.95,312.95,1
20120301|2012-01-06 08:30,6,312.95,312.95,312.95,312.95,1
20120301|2012-01-06 09:00,6,312.95,312.95,312.95,312.95,3
20120301|2012-01-06 10:00,6,312.95,312.95,312.95,312.95,1
20120301|2012-01-06 10:30,6,312.95,312.95,312.95,312.95,2
20120301|2012-01-06 11:30,7,312.95,312.95,312.95,312.95,1
20120301|2012-01-06 12:00,7,312.95,312.95,312.95,312.95,1
20120301|2012-01-06 14:00,7,312.95,312.95,312.95,312.95,1
20120301|2012-01-09 04:00,9,311.35,311.35,311.35,311.35,2
20120301|2012-01-09 04:30,9,311.35,311.35,311.35,311.35,1
20120301|2012-01-09 06:30,9,312.25,312.25,312.25,312.25,2
20120301|2012-01-09 07:00,9,312.25,312.25,312.25,312.25,1
20120301|2012-01-09 08:30,9,312.25,312.25,312.25,312.25,3
20120301|2012-01-09 09:00,9,312.25,312.25,312.25,312.25,3
20120301|2012-01-09 10:00,9,312.25,312.25,310.75,310.75,4
20120301|2012-01-09 10:30,9,310.75,310.75,310.75,310.75,3
20120301|2012-01-09 11:00,9,310.75,310.75,310.75,310.75,2
20120301|2012-01-09 12:00,10,310.75,310.75,310.75,310.75,1
20120301|2012-01-09 12:30,10,310.75,310.75,310.75,310.75,2
20120301|2012-01-09 13:30,10,310.75,310.75,310.75,310.75,1
20120301|2012-01-09 14:00,10,310.75,310.75,310.75,310.75,1
20120301|2012-01-09 23:30,10,310.75,310.75,310.75,310.75,1
20120301|2012-01-10 02:30,10,312.85,312.85,312.85,312.85,4
20120301|2012-01-10 03:00,10,312.8,312.8,312.8,312.8,2
20120301|2012-01-10 06:00,10,312.8,312.8,312.8,312.8,2
20120301|2012-01-10 07:00,10,315.7,316,315.7,316,4
20120301|2012-01-10 07:30,10,316,316,316,316,1
20120301|2012-01-10 09:00,10,316,316,316,316,1
20120301|2012-01-10 09:30,10,316,316,316,316,1
20120301|2012-01-10 10:00,10,313.8,313.8,313.8,313.8,6
20120301|2012-01-10 10:30,10,313.8,313.8,313.8,313.8,6
20120301|2012-01-10 11:00,10,313.8,313.8,313.8,313.8,3
20120301|2012-01-10 13:30,11,313.8,313.8,313.8,313.8,3
20120301|2012-01-11 01:00,11,313.8,313.8,313.8,313.8,3
20120301|2012-01-11 02:00,11,314,314,313.85,313.85,4
20120301|2012-01-11 04:00,11,313.85,313.85,313.85,313.85,1
20120301|2012-01-11 06:00,11,313.85,313.85,313.85,313.85,1
20120301|2012-01-11 08:30,11,313.85,313.85,310.85,310.85,3
20120301|2012-01-11 10:00,11,310.85,310.85,310.85,310.85,1
20120301|2012-01-11 10:30,11,311.15,311.15,311.15,311.15,2
20120301|2012-01-11 11:00,11,310.8,310.8,310.8,310.8,4
20120301|2012-01-11 12:00,12,310.8,310.8,310.8,310.8,1
20120301|2012-01-12 01:00,12,310.8,310.8,310.8,310.8,1
20120301|2012-01-12 06:30,12,310.8,310.8,310.8,310.8,1
20120301|2012-01-12 07:00,12,310.8,310.8,310.8,310.8,1
20120301|2012-01-12 08:30,12,310.8,310.8,310.8,310.8,3
20120301|2012-01-12 09:00,12,310.8,310.8,310.8,310.8,2
20120301|2012-01-12 10:00,12,309.45,309.7,309.45,309.65,685
20120301|2012-01-12 10:30,12,309.65,309.65,309.65,309.65,150
20120301|2012-01-12 11:30,13,309.65,309.65,309.65,309.65,75
20120301|2012-01-12 23:30,13,309.65,309.65,309.65,309.65,75
20120301|2012-01-13 01:00,13,311.55,311.55,311.55,311.55,1
20120301|2012-01-13 03:00,13,309.5,309.5,309.5,309.5,2
20120301|2012-01-13 03:30,13,309.35,309.35,309.35,309.35,2
20120301|2012-01-13 07:00,13,309.35,309.35,309.35,309.35,1
20120301|2012-01-13 08:30,13,309.35,309.35,306.7,306.7,5
20120301|2012-01-13 09:30,13,307.25,307.25,307.25,307.25,2
20120301|2012-01-13 10:00,13,307.45,307.95,307.45,307.95,6
20120301|2012-01-13 10:30,13,307.95,307.95,307.95,307.95,1
20120301|2012-01-13 12:00,14,307.95,307.95,307.95,307.95,1
20120301|2012-01-13 13:00,14,307.95,307.95,307.95,307.95,1
20120301|2012-01-13 14:00,14,307.95,307.95,307.95,307.95,1
20120301|2012-01-16 02:00,16,308.5,309,308.5,309,3
20120301|2012-01-16 02:30,16,308.8,310.2,308.8,310.2,4
20120301|2012-01-16 03:00,16,310.2,310.2,310.2,310.2,1
20120301|2012-01-16 03:30,16,310.2,310.2,310.2,310.2,1
20120301|2012-01-16 04:30,16,308,308,307.7,307.7,6
20120301|2012-01-16 05:30,16,310,310,310,310,4
20120301|2012-01-16 06:00,16,310.1,310.1,310.1,310.1,51
20120301|2012-01-16 09:30,16,311.7,311.9,311.45,311.9,56
20120301|2012-01-16 10:00,16,311.7,312.25,311.7,312.25,4
20120301|2012-01-17 01:00,17,312.25,312.25,312.25,312.25,1
20120301|2012-01-17 02:00,17,314.85,314.85,314.85,314.85,3
20120301|2012-01-17 02:30,17,314.85,314.85,314.85,314.85,1
20120301|2012-01-17 03:00,17,315.1,316.75,315.1,316.75,12
20120301|2012-01-17 03:30,17,317,317,317,317,2
20120301|2012-01-17 04:00,17,317.3,317.3,317,317,169
20120301|2012-01-17 04:30,17,317,317,316.25,316.25,72
20120301|2012-01-17 05:00,17,316,316,316,316,2
20120301|2012-01-17 05:30,17,316,316,315.2,315.2,52
20120301|2012-01-17 07:30,17,314.75,314.75,314.75,314.75,50
20120301|2012-01-17 08:00,17,314.75,314.75,314.75,314.75,50
20120301|2012-01-17 08:30,17,314.4,314.4,314.4,314.4,12
20120301|2012-01-17 09:00,17,314,314,313.3,313.3,4
20120301|2012-01-17 09:30,17,313.3,314.05,313.3,314.05,99
20120301|2012-01-17 10:00,17,314.05,314.35,314.05,314.25,52
20120301|2012-01-17 10:30,17,314.25,314.25,314.25,314.25,49
20120301|2012-01-17 11:00,17,314.25,314.25,314.25,314.25,49
20120301|2012-01-17 12:00,18,313.75,313.75,313.75,313.75,3
20120301|2012-01-18 01:30,18,314.35,314.35,314.35,314.35,3
20120301|2012-01-18 02:00,18,312.85,312.85,312.85,312.85,2
20120301|2012-01-18 03:00,18,313.8,313.95,313.75,313.75,6
20120301|2012-01-18 03:30,18,314.05,314.05,314.05,314.05,3
20120301|2012-01-18 04:00,18,315.2,315.2,315.2,315.2,2
20120301|2012-01-18 04:30,18,315.2,315.2,315.2,315.2,1
20120301|2012-01-18 05:30,18,315.85,316.1,315.85,316.1,5
20120301|2012-01-18 06:30,18,316.1,316.1,316.1,316.1,1
20120301|2012-01-18 07:00,18,314.8,315.35,314.8,315.35,102
20120301|2012-01-18 07:30,18,314.7,314.7,314.7,314.7,2
20120301|2012-01-18 08:00,18,314.05,314.2,313.8,314,53
20120301|2012-01-18 08:30,18,314,314.55,314,314.55,42
20120301|2012-01-18 09:00,18,314.55,314.55,314.55,314.55,1
20120301|2012-01-18 09:30,18,315.5,315.5,315.5,315.5,4
20120301|2012-01-18 10:00,18,315.5,315.5,314.45,314.45,8
20120301|2012-01-18 10:30,18,314.45,314.45,314.45,314.45,10
20120301|2012-01-18 12:30,19,314.45,314.45,314.45,314.45,5
20120301|2012-01-18 14:30,19,314.45,314.45,314.45,314.45,5
20120301|2012-01-19 01:00,19,316,316,316,316,3
20120301|2012-01-19 01:30,19,315.4,315.4,315.4,315.4,2
20120301|2012-01-19 02:00,19,315.85,315.85,315.6,315.6,610
20120301|2012-01-19 03:00,19,315.7,315.7,315.7,315.7,7
20120301|2012-01-19 04:30,19,315.7,316.15,315.7,316.15,16
20120301|2012-01-19 05:30,19,316.3,316.3,316.3,316.3,1
20120301|2012-01-19 06:00,19,316.5,316.5,316.3,316.3,26
20120301|2012-01-19 06:30,19,317.85,317.85,317.85,317.85,32
20120301|2012-01-19 07:00,19,317.5,318.3,317.5,318.3,6
20120301|2012-01-19 07:30,19,318.3,319.5,318.3,319.45,31
20120301|2012-01-19 08:00,19,319.1,319.5,319.1,319.25,26
20120301|2012-01-19 08:30,19,319.25,319.25,318.5,318.9,76
20120301|2012-01-19 09:00,19,318.3,318.4,318.3,318.4,6
20120301|2012-01-19 09:30,19,318.4,319,318.4,319,11
20120301|2012-01-19 10:00,19,319,319.25,318.8,319.25,23
20120301|2012-01-19 10:30,19,319.35,319.35,319.35,319.35,3
20120301|2012-01-19 11:30,20,319.2,319.2,319.2,319.2,4
20120301|2012-01-19 12:00,20,319.2,319.2,319.2,319.2,4
20120301|2012-01-19 12:30,20,319.2,319.2,319.2,319.2,2
20120301|2012-01-19 13:30,20,319.2,319.2,319.2,319.2,2
20120301|2012-01-19 19:30,20,319.2,319.2,319.2,319.2,4
20120301|2012-01-20 01:00,20,319.2,320.4,319.2,320.4,20
20120301|2012-01-20 01:30,20,320.35,320.4,320.2,320.2,8
20120301|2012-01-20 02:30,20,319.55,319.55,318.7,318.7,52
20120301|2012-01-20 03:00,20,318.8,319.5,318.8,319.5,11
20120301|2012-01-20 03:30,20,318.85,319.35,318.85,319.2,20
20120301|2012-01-20 04:30,20,319.3,319.3,318.35,318.35,346
20120301|2012-01-20 06:00,20,318.5,318.5,318.5,318.5,2
20120301|2012-01-20 07:30,20,317.7,318,317.7,318,16
20120301|2012-01-20 08:00,20,318.3,318.65,318.3,318.65,7
20120301|2012-01-20 08:30,20,319,319.25,319,319.25,5
20120301|2012-01-20 09:00,20,319.25,319.25,319.25,319.25,1
20120301|2012-01-20 10:00,20,319.25,319.25,319,319.25,13
20120301|2012-01-20 10:30,20,319.4,319.4,319.4,319.4,2
20120301|2012-01-20 12:00,21,319.75,319.75,319.75,319.75,4
20120301|2012-01-20 12:30,21,319.75,319.75,319.75,319.75,2
20120301|2012-01-20 13:00,21,319.75,319.75,319.75,319.75,2
20120301|2012-01-20 13:30,21,319.75,319.75,319.75,319.75,4
20120301|2012-01-23 01:00,23,319.8,320,319.8,320,4
20120301|2012-01-23 01:30,23,319.65,319.65,319.55,319.55,4
20120301|2012-01-23 02:30,23,320.85,320.85,320.45,320.45,4
20120301|2012-01-23 03:00,23,320.05,320.35,319.35,320.35,18
20120301|2012-01-23 03:30,23,320,320,319.75,319.95,12
20120301|2012-01-23 05:00,23,319.95,319.95,319.95,319.95,1
20120301|2012-01-23 05:30,23,322.1,322.1,322.1,322.1,10
20120301|2012-01-23 07:30,23,322.1,322.1,321.35,321.35,9
20120301|2012-01-23 08:30,23,321.35,322.5,321.35,322.5,6
20120301|2012-01-23 09:00,23,322.5,322.5,322.5,322.5,3
20120301|2012-01-23 09:30,23,322.5,322.5,321.9,321.9,10
20120301|2012-01-23 10:00,23,321.35,321.35,321.35,321.35,2
20120301|2012-01-23 10:30,23,321.75,321.75,321.75,321.75,1
20120301|2012-01-23 11:00,24,321.75,321.75,320.75,321,7
20120301|2012-01-23 12:00,24,321,321,321,321,1
20120301|2012-01-24 00:30,24,321,321,321,321,1
20120301|2012-01-24 01:00,24,320.6,320.75,320.6,320.75,4
20120301|2012-01-24 02:00,24,319.45,320.25,319.45,320.05,10
20120301|2012-01-24 02:30,24,320.05,320.05,320.05,320.05,1
20120301|2012-01-24 05:00,24,318.65,318.65,318.65,318.65,2
20120301|2012-01-24 05:30,24,318,318,318,318,4
20120301|2012-01-24 06:00,24,318.25,318.5,318.25,318.5,3
20120301|2012-01-24 07:00,24,318.5,318.5,318.5,318.5,1
20120301|2012-01-24 07:30,24,318.3,318.3,318.05,318.05,59
20120301|2012-01-24 08:00,24,318.05,318.05,318.05,318.05,114
20120301|2012-01-24 08:30,24,317.85,318.4,317.85,318.4,5
20120301|2012-01-24 09:00,24,318.4,318.4,318.4,318.4,1
20120301|2012-01-24 09:30,24,319.8,319.8,319.8,319.8,2
20120301|2012-01-24 10:00,24,319.9,319.9,319.75,319.85,5
20120301|2012-01-24 10:30,24,319.85,319.85,319.85,319.85,2
20120301|2012-01-25 01:00,25,319.85,319.85,319.85,319.85,2
20120301|2012-01-25 02:00,25,320.8,320.8,320.8,320.8,1
20120301|2012-01-25 03:00,25,320.8,320.8,320.8,320.8,1
20120301|2012-01-25 05:30,25,317.75,317.75,317.75,317.75,1
20120301|2012-01-25 06:00,25,318.25,318.25,318.25,318.25,2
20120301|2012-01-25 07:00,25,318.25,318.5,318.25,318.35,14
20120301|2012-01-25 08:30,25,317.4,317.4,316.9,316.9,8
20120301|2012-01-25 09:00,25,316.9,316.9,316.9,316.9,2
20120301|2012-01-25 09:30,25,316.9,316.9,316.9,316.9,1
20120301|2012-01-25 10:00,25,318.15,318.15,318.15,318.15,1
20120301|2012-01-25 10:30,25,318.15,318.15,318.15,318.15,1
20120301|2012-01-25 11:30,26,318.15,318.15,318.15,318.15,2
20120301|2012-01-25 12:00,26,318.15,318.15,318.15,318.15,1
20120301|2012-01-25 14:00,26,318.15,318.15,318.15,318.15,1
20120301|2012-01-25 14:30,26,320.5,320.5,320.5,320.5,1
20120301|2012-01-26 01:00,26,320.7,320.7,320.7,320.7,2
20120301|2012-01-26 01:30,26,320.3,320.3,320.3,320.3,3
20120301|2012-01-26 02:00,26,319.25,319.4,319.1,319.4,22
20120301|2012-01-26 02:30,26,318.9,318.95,318.4,318.8,21
20120301|2012-01-26 03:00,26,318.55,318.95,318.55,318.6,12
20120301|2012-01-26 03:30,26,319.25,319.35,319.25,319.35,18
20120301|2012-01-26 04:00,26,320.25,321.1,320.25,321.1,8
20120301|2012-01-26 04:30,26,320.5,320.5,320.4,320.4,6
20120301|2012-01-26 05:00,26,320.4,320.4,320.4,320.4,2
20120301|2012-01-26 06:00,26,320.65,320.65,320.65,320.65,2
20120301|2012-01-26 06:30,26,320.65,320.65,320.65,320.65,1
20120301|2012-01-26 07:00,26,321.1,321.5,321.1,321.5,9
20120301|2012-01-26 07:30,26,321.8,322,321.8,322,4
20120301|2012-01-26 08:30,26,321.4,321.4,321.4,321.4,2
20120301|2012-01-26 09:00,26,321.4,321.4,321.4,321.4,5
20120301|2012-01-26 09:30,26,321.4,321.4,320.35,320.35,6
20120301|2012-01-26 10:00,26,320.2,321.55,320.2,321.55,6
20120301|2012-01-26 10:30,26,321.55,321.55,321.55,321.55,4
20120301|2012-01-26 12:00,27,321.7,321.7,321.7,321.7,6
20120301|2012-01-26 14:30,27,320.45,320.45,320.45,320.45,1
20120301|2012-01-27 01:00,27,320.3,320.3,320.25,320.25,5
20120301|2012-01-27 01:30,27,320.25,320.25,320.25,320.25,1
20120301|2012-01-27 02:00,27,320.25,320.25,320.25,320.25,1
20120301|2012-01-27 03:00,27,321,321,321,321,2
20120301|2012-01-27 03:30,27,320.6,320.7,320.6,320.7,5
20120301|2012-01-27 04:30,27,320.7,320.7,320.7,320.7,1
20120301|2012-01-27 05:00,27,320.7,320.7,320.7,320.7,1
20120301|2012-01-27 06:00,27,320,320,319.85,319.85,5
20120301|2012-01-27 07:30,27,319.4,319.4,319,319,6
20120301|2012-01-27 08:30,27,319,319.25,319,319.25,6
20120301|2012-01-27 09:00,27,319.25,319.25,318.85,318.85,3
20120301|2012-01-27 09:30,27,318.75,318.75,318.75,318.75,8
20120301|2012-01-27 10:00,27,318.75,318.75,318.75,318.75,10
20120301|2012-01-27 10:30,27,318.75,318.75,317.9,317.9,3
20120301|2012-01-27 11:00,27,318,318,318,318,4
20120301|2012-01-27 11:30,28,318.15,318.15,318.15,318.15,2
20120301|2012-01-27 12:00,28,318.15,318.15,318.15,318.15,1
20120301|2012-01-27 12:30,28,318.15,318.15,318.15,318.15,1
20120301|2012-01-30 01:00,30,316.8,316.8,316.35,316.45,8
20120301|2012-01-30 01:30,30,316.2,316.2,316.15,316.15,4
20120301|2012-01-30 02:00,30,316.15,316.25,316.15,316.25,4
20120301|2012-01-30 02:30,30,316.25,316.25,316.25,316.25,1
20120301|2012-01-30 03:00,30,315,315,314.7,314.7,12
20120301|2012-01-30 03:30,30,314.7,314.7,314.7,314.7,5
20120301|2012-01-30 04:00,30,314.7,314.7,314.7,314.7,5
20120301|2012-01-30 04:30,30,316,316.5,316,316.5,9
20120301|2012-01-30 05:00,30,315.8,315.8,315.8,315.8,2
20120301|2012-01-30 06:00,30,316,316,315.75,315.75,3
20120301|2012-01-30 06:30,30,315.35,315.7,315.35,315.7,4
20120301|2012-01-30 07:00,30,315.5,315.65,315.5,315.5,8
20120301|2012-01-30 07:30,30,315.5,315.5,315.5,315.5,1
20120301|2012-01-30 08:00,30,315.5,315.5,314.85,314.85,3
20120301|2012-01-30 08:30,30,314.85,314.85,313.55,313.55,2
20120301|2012-01-30 09:00,30,314.1,314.1,314,314,9
20120301|2012-01-30 09:30,30,314,314,314,314,4
20120301|2012-01-30 10:00,30,314.7,314.7,314.7,314.7,2
20120301|2012-01-30 10:30,30,314.7,314.7,314.7,314.7,2
20120301|2012-01-30 12:00,31,314.6,314.6,314.6,314.6,5
20120301|2012-01-30 12:30,31,314.6,314.6,314.6,314.6,1
20120301|2012-01-30 13:30,31,316,316,316,316,1
20120301|2012-01-30 14:30,31,315.75,315.75,315.75,315.75,1
20120301|2012-01-31 01:00,31,315.75,316.75,315.75,316.75,3
20120301|2012-01-31 01:30,31,317.05,317.1,316.85,316.85,8
20120301|2012-01-31 02:00,31,316.45,316.45,316.45,316.45,2
20120301|2012-01-31 02:30,31,317,317,316.6,317,7
20120301|2012-01-31 03:00,31,317.65,317.7,317.5,317.5,7
20120301|2012-01-31 03:30,31,316.75,316.75,316.75,316.75,2
20120301|2012-01-31 04:30,31,317.95,317.95,317.95,317.95,2
20120301|2012-01-31 05:00,31,317.95,317.95,317.95,317.95,10
20120301|2012-01-31 05:30,31,317.95,318.3,317.95,318.3,2
20120301|2012-01-31 06:00,31,318.2,318.2,317.85,317.85,5
20120301|2012-01-31 06:30,31,317.9,318.15,317.9,318.15,4
20120301|2012-01-31 07:30,31,318,318,318,318,4
20120301|2012-01-31 08:00,31,318.1,318.3,318.1,318.3,3
20120301|2012-01-31 08:30,31,318.3,318.3,318.15,318.3,9
20120301|2012-01-31 09:00,31,317.4,317.4,317.3,317.3,4
20120301|2012-01-31 09:30,31,317.3,317.3,316.6,316.6,3
20120301|2012-01-31 10:00,31,316.6,316.6,316.6,316.6,2
20120301|2012-01-31 10:30,31,317.3,317.3,317.3,317.3,3
20120301|2012-01-31 11:00,31,317.3,317.3,317.3,317.3,1
20120301|2012-01-31 11:30,1,317.3,317.3,317.3,317.3,1
20120301|2012-01-31 12:00,1,317.3,317.3,317.3,317.3,1
20120301|2012-01-31 12:30,1,318.35,318.35,318.35,318.35,2
20120301|2012-01-31 13:00,1,318.35,319,318.35,319,5
20120301|2012-01-31 14:30,1,319,319,319,319,2
20120301|2012-02-01 00:00,1,319,319,319,319,1
20120301|2012-02-01 01:00,1,318.35,318.4,318.35,318.4,20
20120301|2012-02-01 01:30,1,318.75,318.95,318.7,318.95,18
20120301|2012-02-01 02:00,1,320,320.15,319.3,320,21
20120301|2012-02-01 02:30,1,320.75,321,320.75,321,6
20120301|2012-02-01 03:30,1,322.5,322.5,322.5,322.5,12
20120301|2012-02-01 04:30,1,322.5,322.5,321.9,321.9,8
20120301|2012-02-01 05:00,1,321.9,321.9,321.9,321.9,1
20120301|2012-02-01 06:30,1,323,323,322.7,322.7,6
20120301|2012-02-01 07:00,1,322.3,322.3,322.3,322.3,40
20120301|2012-02-01 08:00,1,322,322.45,322,322.45,9
20120301|2012-02-01 08:30,1,322.6,322.6,322.05,322.4,14
20120301|2012-02-01 09:00,1,323,323.3,323,323.3,8
20120301|2012-02-01 09:30,1,324,324,324,324,3
20120301|2012-02-01 10:00,1,324,324,323.55,323.95,10
20120301|2012-02-01 10:30,1,323.95,324.05,323.95,324.05,5
20120301|2012-02-01 11:00,1,324.05,324.05,323.9,323.9,3
20120301|2012-02-01 11:30,2,324.05,324.05,324.05,324.05,4
20120301|2012-02-01 12:30,2,324.05,324.05,324.05,324.05,1
20120301|2012-02-01 13:00,2,324.05,324.55,324.05,324.55,3
20120301|2012-02-01 14:30,2,324.15,324.15,323.75,323.75,3
20120301|2012-02-02 01:00,2,323.75,324.2,323.75,324.2,5
20120301|2012-02-02 01:30,2,324.65,324.65,324.3,324.3,6
20120301|2012-02-02 02:00,2,324.15,324.15,322.8,322.8,26
20120301|2012-02-02 02:30,2,322.8,322.8,322.3,322.3,49
20120301|2012-02-02 03:00,2,321.8,321.8,321.8,321.8,1
20120301|2012-02-02 04:30,2,322.55,322.55,322.55,322.55,3
20120301|2012-02-02 07:00,2,322.55,322.55,322.55,322.55,2
20120301|2012-02-02 08:30,2,322.55,322.55,322,322,45
20120301|2012-02-02 09:00,2,321.9,321.9,321.9,321.9,1
20120301|2012-02-02 09:30,2,321.9,321.9,321.9,321.9,1
20120301|2012-02-02 10:00,2,322.15,322.25,322.15,322.25,21
20120301|2012-02-02 11:00,2,322.25,322.25,321.05,321.05,8
20120301|2012-02-02 13:30,3,321.95,321.95,321.95,321.95,2
20120301|2012-02-02 14:30,3,321.95,321.95,321.95,321.95,1
20120301|2012-02-03 00:30,3,321.95,321.95,321.95,321.95,1
20120301|2012-02-03 01:00,3,322.3,322.4,321.7,321.7,71
20120301|2012-02-03 01:30,3,321.7,321.7,321.6,321.6,23
20120301|2012-02-03 02:00,3,320.7,321,320.7,321,15
20120301|2012-02-03 02:30,3,320.45,320.75,320.45,320.45,6
20120301|2012-02-03 03:00,3,321.5,321.5,321.1,321.1,5
20120301|2012-02-03 03:30,3,321.65,321.65,321.65,321.65,2
20120301|2012-02-03 04:00,3,321.8,321.8,321.8,321.8,2
20120301|2012-02-03 05:00,3,321.8,321.9,321.8,321.9,3
20120301|2012-02-03 05:30,3,321.9,321.9,321.9,321.9,1
20120301|2012-02-03 06:30,3,321.9,321.9,320.8,320.8,160
20120301|2012-02-03 07:00,3,321.05,321.05,321.05,321.05,12
20120301|2012-02-03 07:30,3,322.05,323.25,322,323.25,11
20120301|2012-02-03 08:00,3,323.25,323.65,323.25,323.65,4
20120301|2012-02-03 08:30,3,323.65,323.65,323.65,323.65,1
20120301|2012-02-03 09:00,3,324.2,324.65,324.2,324.65,4
20120301|2012-02-03 09:30,3,324.45,324.8,324.45,324.8,32
20120301|2012-02-03 10:00,3,324.8,324.8,324.8,324.8,4
20120301|2012-02-03 10:30,3,324.8,324.8,324.8,324.8,4
20120301|2012-02-03 11:30,4,324.8,324.8,324.8,324.8,2
20120301|2012-02-06 01:00,6,325,325,325,325,2
20120301|2012-02-06 01:30,6,324.85,324.85,324.55,324.55,6
20120301|2012-02-06 02:30,6,323.1,323.1,323.1,323.1,2
20120301|2012-02-06 03:00,6,322.95,322.95,322.8,322.8,5
20120301|2012-02-06 04:30,6,322.8,322.8,322.8,322.8,1
20120301|2012-02-06 05:00,6,323.2,323.2,323.2,323.2,2
20120301|2012-02-06 06:00,6,323.2,324.3,323.2,324.3,6
20120301|2012-02-06 06:30,6,324.3,324.3,324.3,324.3,2
20120301|2012-02-06 07:30,6,323.75,323.75,323.35,323.35,18
20120301|2012-02-06 08:30,6,323.35,324.3,323.35,324.3,18
20120301|2012-02-06 09:00,6,324.3,324.3,324.3,324.3,2
20120301|2012-02-06 09:30,6,324.3,324.3,323.2,323.45,5
20120301|2012-02-06 10:00,6,323.4,323.4,323.4,323.4,2
20120301|2012-02-06 10:30,6,323.4,323.4,323.4,323.4,1
20120301|2012-02-06 11:00,7,323.4,323.4,323.4,323.4,1
20120301|2012-02-06 11:30,7,323.4,323.4,323.4,323.4,1
20120301|2012-02-06 12:30,7,323.65,323.65,323.65,323.65,2
20120301|2012-02-06 23:30,7,323.65,323.65,323.65,323.65,1
20120301|2012-02-07 01:00,7,323.85,323.85,323.85,323.85,2
20120301|2012-02-07 01:30,7,324.5,324.5,324.5,324.5,2
20120301|2012-02-07 02:00,7,324.5,325,323.9,324.05,12
20120301|2012-02-07 02:30,7,323.95,324.2,323.6,323.95,17
20120301|2012-02-07 03:00,7,323.95,323.95,323.05,323.05,25
20120301|2012-02-07 03:30,7,323.15,324,323.15,323.95,12
20120301|2012-02-07 04:00,7,323.95,323.95,323.95,323.95,1
20120301|2012-02-07 05:30,7,323.85,323.85,323.85,323.85,260
20120301|2012-02-07 06:00,7,323.5,323.5,323.5,323.5,20
20120301|2012-02-07 07:00,7,323.5,323.5,323.5,323.5,20
20120301|2012-02-07 07:30,7,323.9,324.2,323.7,323.7,26
20120301|2012-02-07 08:30,7,323.7,323.7,323.5,323.5,7
20120301|2012-02-07 09:00,7,323.15,323.2,323.15,323.2,8
20120301|2012-02-07 09:30,7,323.1,323.1,323.1,323.1,6
20120301|2012-02-07 10:00,7,324.2,324.8,324.2,324.8,12
20120301|2012-02-07 10:30,7,324.8,324.8,324.8,324.8,6
20120301|2012-02-07 11:30,8,324.5,324.5,324.5,324.5,2
20120301|2012-02-07 12:00,8,324.45,324.5,324.45,324.5,8
20120301|2012-02-07 14:00,8,324.8,324.8,324.8,324.8,1
20120301|2012-02-07 14:30,8,325,325,325,325,3
20120301|2012-02-08 01:00,8,325,325,325,325,1
20120301|2012-02-08 01:30,8,326.5,326.75,326.45,326.6,56
20120301|2012-02-08 02:00,8,326.4,326.4,326.15,326.15,4
20120301|2012-02-08 02:30,8,326.15,326.15,326.05,326.05,21
20120301|2012-02-08 04:00,8,326.4,326.4,326.05,326.05,13
20120301|2012-02-08 05:00,8,326.05,326.05,326.05,326.05,1
20120301|2012-02-08 05:30,8,326,326,325.95,325.95,11
20120301|2012-02-08 06:00,8,325.85,325.85,325.85,325.85,100
20120301|2012-02-08 07:30,8,325.85,325.85,325.85,325.85,100
20120301|2012-02-08 08:00,8,325.85,325.85,325.85,325.85,100
20120301|2012-02-08 08:30,8,325.85,325.85,325.85,325.85,204
20120301|2012-02-08 09:00,8,325.85,325.85,325.85,325.85,6
20120301|2012-02-08 09:30,8,325.85,325.85,325.85,325.85,4
20120301|2012-02-08 10:00,8,324.8,324.8,324.4,324.4,10
20120301|2012-02-08 10:30,8,324.4,325.1,324.35,325.1,14
20120301|2012-02-08 12:00,9,325.3,325.3,325.3,325.3,2
20120301|2012-02-08 13:00,9,325.3,325.3,325.3,325.3,1
20120301|2012-02-08 13:30,9,325.3,325.3,325.3,325.3,1
20120301|2012-02-09 01:30,9,325.3,325.35,324.9,324.9,21
20120301|2012-02-09 02:00,9,323,323,323,323,3
20120301|2012-02-09 02:30,9,323,323,323,323,1
20120301|2012-02-09 04:00,9,323,323,323,323,1
20120301|2012-02-09 05:00,9,323,323,323,323,1
20120301|2012-02-09 05:30,9,323,323.45,323,323.45,3
20120301|2012-02-09 06:00,9,323.45,323.45,323.45,323.45,1
20120301|2012-02-09 06:30,9,323.45,324.8,323.45,324.8,3
20120301|2012-02-09 07:00,9,324.8,324.8,324.8,324.8,2
20120301|2012-02-09 07:30,9,326.05,326.05,325.5,325.6,16
20120301|2012-02-09 08:00,9,325.6,325.6,325.6,325.6,10
20120301|2012-02-09 08:30,9,325.65,325.65,325.65,325.65,6
20120301|2012-02-09 09:00,9,325.65,325.65,323.75,323.75,11
20120301|2012-02-09 09:30,9,323.75,323.75,323.75,323.75,1
20120301|2012-02-09 10:00,9,323.7,323.85,323.7,323.85,13
20120301|2012-02-09 10:30,9,323.85,323.85,323.75,323.75,10
20120301|2012-02-09 11:00,9,323.75,324.6,323.75,324.6,6
20120301|2012-02-09 11:30,10,324.7,324.7,324.7,324.7,2
20120301|2012-02-09 12:00,10,324.85,325,324.85,325,3
20120301|2012-02-09 12:30,10,325,325,325,325,1
20120301|2012-02-09 13:00,10,325,325,325,325,1
20120301|2012-02-09 13:30,10,325,325,325,325,2
20120301|2012-02-09 14:00,10,325,325,325,325,1
20120301|2012-02-09 14:30,10,325,325,324.45,324.45,5
20120301|2012-02-09 18:30,10,324.45,324.45,324.45,324.45,1
20120301|2012-02-10 01:00,10,322.7,322.7,322.25,322.25,17
20120301|2012-02-10 01:30,10,321.95,321.95,321.9,321.9,8
20120301|2012-02-10 02:00,10,321.85,322.05,321.5,321.95,24
20120301|2012-02-10 02:30,10,321.5,321.5,321.25,321.25,5
20120301|2012-02-10 03:00,10,321.25,321.5,321.25,321.5,3
20120301|2012-02-10 03:30,10,321.85,321.85,321.85,321.85,12
20120301|2012-02-10 04:00,10,321.45,321.5,321.45,321.5,15
20120301|2012-02-10 05:00,10,321.45,321.45,321.4,321.45,4
20120301|2012-02-10 05:30,10,321.45,321.45,321.45,321.45,1
20120301|2012-02-10 06:00,10,321.45,321.45,319.7,319.8,25
20120301|2012-02-10 06:30,10,319.85,319.85,319.85,319.85,4
20120301|2012-02-10 07:00,10,319.7,319.7,319.2,319.2,11
20120301|2012-02-10 07:30,10,319.05,319.05,319,319,11
20120301|2012-02-10 08:00,10,319,319.25,319,319.25,9
20120301|2012-02-10 08:30,10,318.95,319.4,318.95,319.4,278
20120301|2012-02-10 09:00,10,318.8,319,318.8,319,6
20120301|2012-02-10 10:00,10,319.65,319.65,319.15,319.15,25
20120301|2012-02-10 10:30,10,319.1,319.35,319.1,319.35,13
20120301|2012-02-10 11:00,10,319.35,319.35,319.35,319.35,4
20120301|2012-02-10 11:30,11,319.35,319.35,319.35,319.35,6
20120301|2012-02-10 12:00,11,319.25,319.25,319.15,319.15,5
20120301|2012-02-10 12:30,11,319.15,319.15,318.6,318.6,6
20120301|2012-02-10 13:00,11,318.35,318.35,318.35,318.35,6
20120301|2012-02-10 13:30,11,318.35,318.35,318.35,318.35,6
20120301|2012-02-10 14:00,11,318.35,318.35,318.2,318.2,6
20120301|2012-02-10 14:30,11,318.2,318.2,318.2,318.2,2
20120301|2012-02-13 01:00,13,320.85,321.3,320.85,321.2,33
20120301|2012-02-13 01:30,13,321.1,321.1,320.75,321,6
20120301|2012-02-13 02:00,13,321.6,321.9,321.45,321.6,37
20120301|2012-02-13 02:30,13,321.9,322.15,321.6,322.05,231
20120301|2012-02-13 03:00,13,321.95,321.95,320.9,320.9,148
20120301|2012-02-13 03:30,13,321,321.3,320.9,321.3,193
20120301|2012-02-13 04:00,13,321.15,321.4,321.1,321.4,84
20120301|2012-02-13 04:30,13,321.3,321.55,321.15,321.55,309
20120301|2012-02-13 05:00,13,321.6,321.85,321.6,321.7,41
20120301|2012-02-13 05:30,13,321.7,321.7,321.7,321.7,1
20120301|2012-02-13 06:00,13,321.85,322,321.85,322,18
20120301|2012-02-13 06:30,13,322.05,322.25,321.95,322.25,213
20120301|2012-02-13 07:00,13,322.2,322.35,322.1,322.1,35
20120301|2012-02-13 07:30,13,322.1,322.1,322,322,16
20120301|2012-02-13 08:00,13,322,322,321.8,321.95,44
20120301|2012-02-13 08:30,13,322,322,321.4,321.4,9
20120301|2012-02-13 09:00,13,321.4,321.7,321,321.05,195
20120301|2012-02-13 09:30,13,321.05,321.3,320.85,321.3,15590
20120301|2012-02-13 10:00,13,321.3,321.3,320.85,321.2,5685
20120301|2012-02-13 10:30,13,321.2,321.7,321.2,321.65,694
20120301|2012-02-13 11:00,13,321.7,321.7,321.7,321.7,10
20120301|2012-02-13 11:30,14,321.35,321.35,321.35,321.35,2
20120301|2012-02-13 12:00,14,321.7,322,321.7,322,6
20120301|2012-02-13 13:00,14,322,322,322,322,1
20120301|2012-02-13 13:30,14,322.25,322.25,322.25,322.25,1
20120301|2012-02-13 14:00,14,322.1,322.1,322.1,322.1,6
20120301|2012-02-13 14:30,14,322.1,322.1,322.05,322.05,3
20120301|2012-02-14 00:30,14,322.05,322.05,322.05,322.05,1
20120301|2012-02-14 01:00,14,321,321,320.6,320.6,93
20120301|2012-02-14 01:30,14,320.6,321,320.6,321,31
20120301|2012-02-14 02:00,14,320.95,321.25,320.3,320.7,805
20120301|2012-02-14 02:30,14,320.75,321.55,320.65,321.05,550
20120301|2012-02-14 03:00,14,321,321.35,320.95,321,488
20120301|2012-02-14 03:30,14,321.05,321.45,320.55,321.45,772
20120301|2012-02-14 04:00,14,321.45,323.3,321.45,323.3,1151
20120301|2012-02-14 04:30,14,323.55,323.6,322.95,323.3,300
20120301|2012-02-14 05:00,14,323.25,323.3,322.65,322.7,388
20120301|2012-02-14 05:30,14,322.65,323.1,322.65,323.1,311
20120301|2012-02-14 06:00,14,323,323,322.55,322.65,264
20120301|2012-02-14 06:30,14,322.6,322.7,321.85,322.1,370
20120301|2012-02-14 07:00,14,322.1,322.15,321.45,322.15,432
20120301|2012-02-14 07:30,14,322.3,322.45,320.8,321.1,400
20120301|2012-02-14 08:00,14,321.1,321.1,320.25,320.75,1765
20120301|2012-02-14 08:30,14,320.75,321.2,320.3,320.4,589
20120301|2012-02-14 09:00,14,320.45,320.55,319.65,320.35,1038
20120301|2012-02-14 09:30,14,320.3,320.5,319.9,320.3,3128
20120301|2012-02-14 10:00,14,320.25,321.05,320.25,321,799
20120301|2012-02-14 10:30,14,320.95,321.15,320.8,321.05,375
20120301|2012-02-14 11:00,14,321.05,321.05,320.75,320.75,173
20120301|2012-02-14 11:30,15,320.75,320.75,320.75,320.75,84
20120301|2012-02-14 12:00,15,320.1,320.1,320,320.05,67
20120301|2012-02-14 12:30,15,320.2,320.4,320.15,320.2,42
20120301|2012-02-14 13:00,15,320.15,320.15,319.6,319.6,4
20120301|2012-02-14 13:30,15,319.35,319.55,319.15,319.55,21
20120301|2012-02-14 14:00,15,319.7,319.9,319.7,319.9,4
20120301|2012-02-14 14:30,15,319.6,320.9,319.6,320.8,17
20120301|2012-02-15 00:00,15,320.8,320.8,320.8,320.8,1
20120301|2012-02-15 01:00,15,323.3,323.65,323,323.05,538
20120301|2012-02-15 01:30,15,322.85,323.2,322.7,323.2,495
20120301|2012-02-15 02:00,15,323.15,324.25,322.95,323.4,1297
20120301|2012-02-15 02:30,15,323.45,323.95,323.25,323.8,462
20120301|2012-02-15 03:00,15,323.8,324.1,323.5,323.65,1222
20120301|2012-02-15 03:30,15,323.7,324,323.6,323.8,688
20120301|2012-02-15 04:00,15,323.9,324.75,323.85,324.6,405
20120301|2012-02-15 04:30,15,324.6,324.65,323.75,324.05,467
20120301|2012-02-15 05:00,15,324.05,324.35,323.95,324.35,2999
20120301|2012-02-15 05:30,15,324.3,324.65,324.05,324.15,867
20120301|2012-02-15 06:00,15,324.15,324.6,323.95,324.5,223
20120301|2012-02-15 06:30,15,324.55,324.7,324,324.1,871
20120301|2012-02-15 07:00,15,324.15,324.3,322.6,323.45,368
20120301|2012-02-15 07:30,15,323.5,323.5,322.35,322.5,695
20120301|2012-02-15 08:00,15,322.5,323.35,322.5,322.85,750
20120301|2012-02-15 08:30,15,322.8,323.05,322.1,322.6,1998
20120301|2012-02-15 09:00,15,322.7,323.15,322.15,322.55,2121
20120301|2012-02-15 09:30,15,322.6,323.1,322.35,322.7,732
20120301|2012-02-15 10:00,15,322.7,323.2,322.4,323.2,1359
20120301|2012-02-15 10:30,15,323.1,323.55,322.85,323.3,821
20120301|2012-02-15 11:00,15,323.25,323.25,323,323,52
20120301|2012-02-15 11:30,16,323,323,321.9,322.05,37
20120301|2012-02-15 12:00,16,322.05,322.2,321.5,322.2,38
20120301|2012-02-15 12:30,16,322,322.1,321.9,322.1,14
20120301|2012-02-15 13:00,16,322.1,322.1,321.45,321.45,62
20120301|2012-02-15 13:30,16,321.4,321.4,321.4,321.4,2
20120301|2012-02-15 14:00,16,321.35,321.35,321.25,321.35,7
20120301|2012-02-15 14:30,16,321.35,321.65,321,321.2,20
20120301|2012-02-16 00:30,16,321.2,321.2,321.2,321.2,1
20120301|2012-02-16 01:00,16,319.75,320.4,319.05,320.15,234
20120301|2012-02-16 01:30,16,320.1,320.55,320.1,320.4,118
20120301|2012-02-16 02:00,16,320.45,320.95,319.6,319.9,1275
20120301|2012-02-16 02:30,16,319.85,321.7,319.7,321.4,726
20120301|2012-02-16 03:00,16,321.5,322,321.25,321.35,1029
20120301|2012-02-16 03:30,16,321.35,321.95,321.25,321.3,982
20120301|2012-02-16 04:00,16,321.2,321.9,321,321.85,1093
20120301|2012-02-16 04:30,16,321.85,322.25,321.55,322.1,3687
20120301|2012-02-16 05:00,16,321.95,322.2,321.85,321.95,2172
20120301|2012-02-16 05:30,16,322,322.1,321.55,321.75,402
20120301|2012-02-16 06:00,16,321.75,322.1,321.6,321.75,781
20120301|2012-02-16 06:30,16,321.7,321.8,321.3,321.5,237
20120301|2012-02-16 07:00,16,321.45,321.85,321.35,321.6,675
20120301|2012-02-16 07:30,16,322.05,322.7,321.8,322.05,1539
20120301|2012-02-16 08:00,16,322.15,322.85,322.05,322.8,585
20120301|2012-02-16 08:30,16,322.8,323.4,322.45,323.05,1009
20120301|2012-02-16 09:00,16,323.15,324.55,323.1,324.35,1299
20120301|2012-02-16 09:30,16,324.55,324.75,324.05,324.1,1106
20120301|2012-02-16 10:00,16,324.05,325.4,324.05,325.3,3002
20120301|2012-02-16 10:30,16,325.3,326.45,325.15,326.25,1318
20120301|2012-02-16 11:00,16,326.3,326.7,326.1,326.6,183
20120301|2012-02-16 11:30,17,326.6,326.6,326.3,326.5,31
20120301|2012-02-16 12:00,17,326.45,327.15,326.45,326.95,508
20120301|2012-02-16 12:30,17,326.95,327.2,326.9,327.05,56
20120301|2012-02-16 13:00,17,326.95,327.1,326.9,327.1,16
20120301|2012-02-16 13:30,17,327,327.15,327,327.05,21
20120301|2012-02-16 14:00,17,327.1,327.1,326.85,327,33
20120301|2012-02-16 14:30,17,326.95,327.25,326.9,327,56
20120301|2012-02-16 15:00,17,327,327,327,327,2
20120301|2012-02-17 00:30,17,327,327,327,327,1
20120301|2012-02-17 01:00,17,327.25,327.45,326.95,327.45,270
20120301|2012-02-17 01:30,17,327.45,327.55,327.15,327.2,276
20120301|2012-02-17 02:00,17,327.25,327.95,327.1,327.65,4345
20120301|2012-02-17 02:30,17,327.7,327.75,327.2,327.6,2147
20120301|2012-02-17 03:00,17,327.6,327.9,327.3,327.4,1128
20120301|2012-02-17 03:30,17,327.45,327.85,327.4,327.5,1765
20120301|2012-02-17 04:00,17,327.5,327.95,327.45,327.5,816
20120301|2012-02-17 04:30,17,327.5,327.8,327.4,327.65,2432
20120301|2012-02-17 05:00,17,327.6,327.75,327.5,327.75,958
20120301|2012-02-17 05:30,17,327.8,327.8,327.2,327.65,1268
20120301|2012-02-17 06:00,17,327.6,328.95,327.5,328.6,2355
20120301|2012-02-17 06:30,17,328.6,328.8,328.2,328.4,1392
20120301|2012-02-17 07:00,17,328.4,328.55,328.1,328.4,1287
20120301|2012-02-17 07:30,17,328.4,328.6,328.15,328.25,1297
20120301|2012-02-17 08:00,17,328.3,329.45,328.15,329.3,3042
20120301|2012-02-17 08:30,17,329.35,330.25,329.05,329.7,6736
20120301|2012-02-17 09:00,17,329.75,329.8,328.85,329.05,2301
20120301|2012-02-17 09:30,17,329.05,329.15,328.35,328.45,1261
20120301|2012-02-17 10:00,17,328.5,328.55,328,328.3,2001
20120301|2012-02-17 10:30,17,328.3,328.95,328.1,328.9,1561
20120301|2012-02-17 11:00,17,328.95,329.9,328.85,329.5,802
20120301|2012-02-17 11:30,18,329.55,329.9,329.55,329.85,118
20120301|2012-02-17 12:00,18,329.8,330.1,329.8,330.05,101
20120301|2012-02-17 12:30,18,330.1,330.35,330.1,330.35,58
20120301|2012-02-17 13:00,18,330.4,330.6,330.4,330.55,131
20120301|2012-02-17 13:30,18,330.55,330.65,330.5,330.6,55
20120301|2012-02-17 14:00,18,330.55,331.05,330.55,331,124
20120301|2012-02-17 14:30,18,330.95,331,330.65,330.85,82
20120301|2012-02-20 01:00,20,332.5,332.9,331.4,331.5,608
20120301|2012-02-20 01:30,20,331.5,331.8,331.3,331.65,285
20120301|2012-02-20 02:00,20,331.6,332.3,331.1,331.7,2857
20120301|2012-02-20 02:30,20,331.75,332,331.5,331.7,1345
20120301|2012-02-20 03:00,20,331.7,332.85,331.7,332.7,1355
20120301|2012-02-20 03:30,20,332.7,333,332.35,332.45,1835
20120301|2012-02-20 04:00,20,332.5,332.55,332.05,332.2,1533
20120301|2012-02-20 04:30,20,332.25,332.7,332.25,332.6,919
20120301|2012-02-20 05:00,20,332.6,332.95,332.6,332.7,1162
20120301|2012-02-20 05:30,20,332.7,333.2,332.7,332.85,1140
20120301|2012-02-20 06:00,20,332.85,333,332.6,332.85,602
20120301|2012-02-20 06:30,20,332.8,332.9,332.65,332.8,616
20120301|2012-02-20 07:00,20,332.75,332.95,332.6,332.7,499
20120301|2012-02-20 07:30,20,332.75,332.75,332.05,332.35,784
20120301|2012-02-20 08:00,20,332.35,332.6,332.15,332.2,686
20120301|2012-02-20 08:30,20,332.25,332.5,331.75,332.1,1094
20120301|2012-02-20 09:00,20,332.1,332.45,331.9,332.4,865
20120301|2012-02-20 09:30,20,332.35,332.45,332.1,332.4,652
20120301|2012-02-20 10:00,20,332.4,332.75,332,332.7,1776
20120301|2012-02-20 10:30,20,332.7,332.8,332,332.05,1033
20120301|2012-02-20 11:00,20,332,332.2,331.9,332,40
20120301|2012-02-20 11:30,21,332.15,332.25,332.15,332.15,6
20120301|2012-02-20 12:00,21,332.15,332.8,332.1,332.8,28
20120301|2012-02-20 12:30,21,332.65,332.75,332.65,332.75,26
20120301|2012-02-20 13:00,21,332.75,332.8,332.65,332.65,4
20120301|2012-02-20 14:00,21,332.65,332.7,332.65,332.7,5
20120301|2012-02-20 14:30,21,332.6,332.8,332.5,332.6,28
20120301|2012-02-21 00:30,21,332.6,332.6,332.6,332.6,1
20120301|2012-02-21 01:00,21,333.15,333.2,332.3,332.5,330
20120301|2012-02-21 01:30,21,332.5,333.05,332.05,332.7,506
20120301|2012-02-21 02:00,21,332.7,332.9,330.9,331.3,2909
20120301|2012-02-21 02:30,21,331.35,331.75,331.1,331.35,1710
20120301|2012-02-21 03:00,21,331.4,331.9,331.25,331.35,1644
20120301|2012-02-21 03:30,21,331.35,331.5,330.4,330.65,2365
20120301|2012-02-21 04:00,21,330.6,330.9,330.15,330.35,1813
20120301|2012-02-21 04:30,21,330.4,330.75,329.9,330,1725
20120301|2012-02-21 05:00,21,329.95,330.1,329.5,329.9,1844
20120301|2012-02-21 05:30,21,329.9,330.05,329.5,329.85,1123
20120301|2012-02-21 06:00,21,329.8,330.45,329.75,330.1,1582
20120301|2012-02-21 06:30,21,330.15,330.7,330.15,330.4,880
20120301|2012-02-21 07:00,21,330.4,330.4,329.95,330.3,1052
20120301|2012-02-21 07:30,21,330.25,330.55,330.1,330.5,540
20120301|2012-02-21 08:00,21,330.55,330.9,330.15,330.2,1063
20120301|2012-02-21 08:30,21,330.25,330.5,329.45,329.55,2128
20120301|2012-02-21 09:00,21,329.55,329.9,329.45,329.85,1408
20120301|2012-02-21 09:30,21,329.85,331.1,329.85,331,1889
20120301|2012-02-21 10:00,21,331.05,331.3,330.85,330.85,1558
20120301|2012-02-21 10:30,21,330.9,330.95,330.1,330.65,1036
20120301|2012-02-21 11:00,21,330.65,331.1,330.55,330.55,100
20120301|2012-02-21 11:30,22,330.6,330.75,330.6,330.7,25
20120301|2012-02-21 12:00,22,330.7,330.85,330.6,330.75,47
20120301|2012-02-21 12:30,22,330.75,330.8,330.25,330.25,52
20120301|2012-02-21 13:00,22,330.25,330.4,329.8,330,108
20120301|2012-02-21 13:30,22,330,330.1,329.55,329.75,339
20120301|2012-02-21 14:00,22,329.75,330,329.6,329.6,54
20120301|2012-02-21 14:30,22,329.7,329.95,329.55,329.75,74
20120301|2012-02-22 00:30,22,329.7,329.7,329.7,329.7,1
20120301|2012-02-22 01:00,22,330.6,331.35,330.6,331.25,106
20120301|2012-02-22 01:30,22,331.3,331.45,331.05,331.05,174
20120301|2012-02-22 02:00,22,331.05,331.3,329.85,329.85,1865
20120301|2012-02-22 02:30,22,329.9,330.05,329.05,329.15,1782
20120301|2012-02-22 03:00,22,329.2,329.25,328.35,328.75,2075
20120301|2012-02-22 03:30,22,328.7,328.9,328.1,328.65,1839
20120301|2012-02-22 04:00,22,328.7,328.85,328.45,328.85,799
20120301|2012-02-22 04:30,22,328.85,328.85,328.2,328.55,848
20120301|2012-02-22 05:00,22,328.5,328.5,327.6,328.05,1440
20120301|2012-02-22 05:30,22,328.1,328.15,327.6,327.6,1197
20120301|2012-02-22 06:00,22,327.55,328.05,327.55,327.75,744
20120301|2012-02-22 06:30,22,327.8,328.3,327.7,327.85,922
20120301|2012-02-22 07:00,22,327.8,328,327.15,327.45,1210
20120301|2012-02-22 07:30,22,327.45,327.75,327.2,327.75,701
20120301|2012-02-22 08:00,22,327.75,327.9,327.2,327.25,952
20120301|2012-02-22 08:30,22,327.3,327.5,326.8,327.1,2630
20120301|2012-02-22 09:00,22,327.2,327.55,326.65,327.2,2281
20120301|2012-02-22 09:30,22,327.15,327.45,326.8,327.4,1701
20120301|2012-02-22 10:00,22,327.4,327.7,327,327.25,2307
20120301|2012-02-22 10:30,22,327.3,327.35,326.2,326.4,1788
20120301|2012-02-22 11:00,22,326.35,326.5,326.2,326.45,168
20120301|2012-02-22 11:30,23,326.5,326.5,326.3,326.4,30
20120301|2012-02-22 12:00,23,326.4,326.9,326.4,326.8,92
20120301|2012-02-22 12:30,23,326.8,326.8,326.55,326.65,69
20120301|2012-02-22 13:00,23,326.65,326.85,326.6,326.8,62
20120301|2012-02-22 13:30,23,326.75,326.75,326.5,326.65,51
20120301|2012-02-22 14:00,23,326.55,326.8,326.5,326.5,47
20120301|2012-02-22 14:30,23,326.5,326.75,326.2,326.45,65
20120301|2012-02-23 00:30,23,326.45,326.45,326.45,326.45,2
20120301|2012-02-23 01:00,23,326.6,327.2,326.6,327.1,132
20120301|2012-02-23 01:30,23,327.1,327.1,326.5,326.65,165
20120301|2012-02-23 02:00,23,326.5,327.6,326.3,327.35,4181
20120301|2012-02-23 02:30,23,327.4,327.9,327.2,327.85,3921
20120301|2012-02-23 03:00,23,327.9,328.15,327.55,327.9,1898
20120301|2012-02-23 03:30,23,328,328.45,327.1,327.4,2631
20120301|2012-02-23 04:00,23,327.35,327.7,326.25,326.4,2652
20120301|2012-02-23 04:30,23,326.35,327,326.3,326.55,1245
20120301|2012-02-23 05:00,23,326.55,326.95,326.45,326.9,718
20120301|2012-02-23 05:30,23,326.85,326.95,326.4,326.7,614
20120301|2012-02-23 06:00,23,326.65,327.05,326.55,326.85,662
20120301|2012-02-23 06:30,23,326.85,327.05,326.75,326.9,500
20120301|2012-02-23 07:00,23,326.9,327.45,326.8,327.2,943
20120301|2012-02-23 07:30,23,327.2,327.5,327,327.3,925
20120301|2012-02-23 08:00,23,327.3,327.3,325.9,326.15,2409
20120301|2012-02-23 08:30,23,326.1,326.1,324.1,324.9,4812
20120301|2012-02-23 09:00,23,324.9,326.05,324.75,325.65,2251
20120301|2012-02-23 09:30,23,325.65,326.35,325.55,326.3,1534
20120301|2012-02-23 10:00,23,326.35,326.65,325.9,326.35,2224
20120301|2012-02-23 10:30,23,326.45,326.6,326.15,326.45,1198
20120301|2012-02-23 11:00,23,326.4,326.55,326.3,326.45,74
20120301|2012-02-23 11:30,24,326.45,326.7,326.35,326.4,61
20120301|2012-02-23 12:00,24,326.3,326.4,326.1,326.15,89
20120301|2012-02-23 12:30,24,326.05,326.25,326,326.15,51
20120301|2012-02-23 13:00,24,326.1,326.25,326.05,326.15,19
20120301|2012-02-23 13:30,24,326.1,326.35,326.05,326.3,38
20120301|2012-02-23 14:00,24,326.45,326.75,326.4,326.65,77
20120301|2012-02-23 14:30,24,326.8,327.15,326.75,326.8,109
20120301|2012-02-24 01:00,24,327.5,328.15,327.3,327.9,205
20120301|2012-02-24 01:30,24,327.9,328,327.45,327.55,170
20120301|2012-02-24 02:00,24,327.6,327.75,325.85,325.95,3231
20120301|2012-02-24 02:30,24,326,326.65,325.65,326.35,1764
20120301|2012-02-24 03:00,24,326.35,326.7,326.1,326.45,1420
20120301|2012-02-24 03:30,24,326.4,326.9,326.2,326.55,1103
20120301|2012-02-24 04:00,24,326.55,326.85,326.1,326.35,947
20120301|2012-02-24 04:30,24,326.35,326.4,325.3,325.55,1279
20120301|2012-02-24 05:00,24,325.5,326,325.5,325.85,966
20120301|2012-02-24 05:30,24,325.85,325.95,325.5,325.6,821
20120301|2012-02-24 06:00,24,325.6,325.9,325.5,325.7,597
20120301|2012-02-24 06:30,24,325.65,325.75,325.2,325.4,746
20120301|2012-02-24 07:00,24,325.4,325.5,324.75,324.85,1652
20120301|2012-02-24 07:30,24,324.85,325.3,324.7,325.2,1037
20120301|2012-02-24 08:00,24,325.25,325.25,324.9,325.05,906
20120301|2012-02-24 08:30,24,325.05,325.45,324.35,325.05,2334
20120301|2012-02-24 09:00,24,325.05,325.55,324.55,324.75,1602
20120301|2012-02-24 09:30,24,324.75,324.95,324.55,324.7,972
20120301|2012-02-24 10:00,24,324.75,325.35,324.7,325.25,2229
20120301|2012-02-24 10:30,24,325.25,325.45,325,325.4,940
20120301|2012-02-24 11:00,24,325.35,325.35,325.1,325.2,64
20120301|2012-02-24 11:30,25,325.2,325.3,325.15,325.3,46
20120301|2012-02-24 12:00,25,325.3,325.4,325.2,325.2,48
20120301|2012-02-24 12:30,25,325.2,325.25,324.85,324.85,55
20120301|2012-02-24 13:00,25,324.8,324.9,324.6,324.6,64
20120301|2012-02-24 13:30,25,324.55,324.55,324.1,324.2,102
20120301|2012-02-24 14:00,25,324.25,324.3,324.2,324.3,23
20120301|2012-02-24 14:30,25,324.3,324.8,324.2,324.55,110
20120301|2012-02-27 01:00,27,323,323.45,322.95,323.35,379
20120301|2012-02-27 01:30,27,323.4,323.85,323.35,323.6,161
20120301|2012-02-27 02:00,27,323.55,324,322.9,323.25,2480
20120301|2012-02-27 02:30,27,323.25,323.3,321.25,321.85,3233
20120301|2012-02-27 03:00,27,321.85,322.45,321.55,322.35,1503
20120301|2012-02-27 03:30,27,322.4,323.1,322.3,322.8,1487
20120301|2012-02-27 04:00,27,322.8,323.05,322.55,322.7,1091
20120301|2012-02-27 04:30,27,322.65,322.8,322.25,322.25,985
20120301|2012-02-27 05:00,27,322.25,322.6,322.05,322.3,1031
20120301|2012-02-27 05:30,27,322.3,322.6,322.3,322.5,705
20120301|2012-02-27 06:00,27,322.5,322.9,322.45,322.55,720
20120301|2012-02-27 06:30,27,322.5,322.9,322.45,322.6,923
20120301|2012-02-27 07:00,27,322.6,322.85,322.45,322.65,711
20120301|2012-02-27 07:30,27,322.7,322.8,322.45,322.55,553
20120301|2012-02-27 08:00,27,322.55,322.6,321.75,321.85,1620
20120301|2012-02-27 08:30,27,321.9,322.5,321.5,322.45,2611
20120301|2012-02-27 09:00,27,322.45,323.45,322.45,323.3,2569
20120301|2012-02-27 09:30,27,323.35,324.55,323.05,324.35,3303
20120301|2012-02-27 10:00,27,324.35,325.85,324.15,325.5,3934
20120301|2012-02-27 10:30,27,325.5,325.8,325.2,325.35,1810
20120301|2012-02-27 11:00,27,325.35,325.6,325.1,325.2,140
20120301|2012-02-27 11:30,28,325.25,325.8,325.15,325.55,93
20120301|2012-02-27 12:00,28,325.4,325.6,325.35,325.5,27
20120301|2012-02-27 12:30,28,325.5,325.7,325.3,325.45,39
20120301|2012-02-27 13:00,28,325.45,325.65,325.4,325.45,35
20120301|2012-02-27 13:30,28,325.35,325.65,325.3,325.55,50
20120301|2012-02-27 14:00,28,325.65,325.95,325.45,325.55,79
20120301|2012-02-27 14:30,28,325.65,325.65,325.3,325.45,97
20120301|2012-02-28 01:00,28,325.95,326.85,325.95,326.3,245
20120301|2012-02-28 01:30,28,326.35,326.55,325.8,325.9,209
20120301|2012-02-28 02:00,28,325.8,326.2,324.85,325.65,2802
20120301|2012-02-28 02:30,28,325.7,326.45,325.65,325.8,2111
20120301|2012-02-28 03:00,28,325.85,326,325.3,325.5,1177
20120301|2012-02-28 03:30,28,325.55,325.95,325.35,325.55,867
20120301|2012-02-28 04:00,28,325.5,325.7,325.15,325.2,951
20120301|2012-02-28 04:30,28,325.2,325.85,325.05,325.8,652
20120301|2012-02-28 05:00,28,325.8,326.05,325.6,325.9,429
20120301|2012-02-28 05:30,28,325.9,326.15,325.7,325.8,894
20120301|2012-02-28 06:00,28,325.8,325.95,325.6,325.85,666
20120301|2012-02-28 06:30,28,325.85,325.9,325.55,325.6,687
20120301|2012-02-28 07:00,28,325.6,325.7,325.4,325.6,462
20120301|2012-02-28 07:30,28,325.55,325.55,323.15,323.35,3960
20120301|2012-02-28 08:00,28,323.35,323.9,322.9,323.25,1681
20120301|2012-02-28 08:30,28,323.25,324.5,323.05,324.25,2242
20120301|2012-02-28 09:00,28,324.15,325.35,323.8,324.45,3112
20120301|2012-02-28 09:30,28,324.5,325.55,324.5,325.45,2225
20120301|2012-02-28 10:00,28,325.5,326.1,325.35,325.75,2250
20120301|2012-02-28 10:30,28,325.75,326.05,325.5,325.65,820
20120301|2012-02-28 11:00,28,325.65,325.75,325.6,325.65,72
20120301|2012-02-28 11:30,29,325.6,325.95,325.6,325.9,15
20120301|2012-02-28 12:00,29,325.9,326,325.7,325.75,36
20120301|2012-02-28 12:30,29,325.6,325.65,324.85,325,95
20120301|2012-02-28 13:00,29,324.95,325.15,324.95,325,44
20120301|2012-02-28 13:30,29,325,325.3,325,325.2,23
20120301|2012-02-28 14:00,29,325.2,325.65,325.15,325.6,48
20120301|2012-02-28 14:30,29,325.65,326.1,325.55,325.65,118
20120301|2012-02-29 00:30,29,325.65,325.65,325.65,325.65,1
20120301|2012-02-29 01:00,29,326.7,327,326.35,326.6,174
20120301|2012-02-29 01:30,29,326.6,326.7,326.4,326.55,102
20120301|2012-02-29 02:00,29,326.5,327.6,326.5,327.35,2672
20120301|2012-02-29 02:30,29,327.4,327.5,326.8,326.9,1382
20120301|2012-02-29 03:00,29,326.9,327.25,326.4,326.8,1536
20120301|2012-02-29 03:30,29,326.75,327.35,326.65,327.3,734
20120301|2012-02-29 04:00,29,327.3,327.75,326.55,327.45,2751
20120301|2012-02-29 04:30,29,327.4,328.3,325.95,326.45,3554
20120301|2012-02-29 05:00,29,326.45,326.5,325.7,326.2,1483
20120301|2012-02-29 05:30,29,326.2,326.45,325.8,326.3,992
20120301|2012-02-29 06:00,29,326.35,326.7,326.2,326.5,631
20120301|2012-02-29 06:30,29,326.5,326.55,326.3,326.3,476
20120301|2012-02-29 07:00,29,326.25,326.4,325.8,326.1,895
20120301|2012-02-29 07:30,29,326.1,326.75,325.65,325.65,1018
20120301|2012-02-29 08:00,29,325.6,326.3,325.5,326.25,978
20120301|2012-02-29 08:30,29,326.25,326.95,326.05,326.75,1846
20120301|2012-02-29 09:00,29,326.7,327.1,326.1,326.3,2304
20120301|2012-02-29 09:30,29,326.25,326.3,323.95,324.95,4205
20120301|2012-02-29 10:00,29,325,325.4,323.9,323.95,3118
20120301|2012-02-29 10:30,29,324,325.05,323.8,325,2486
20120301|2012-02-29 11:00,1,325,325.5,324.7,325.5,222
20120301|2012-02-29 11:30,1,325.45,325.5,325.15,325.3,70
20120301|2012-02-29 12:00,1,325.45,325.55,325.2,325.3,111
20120301|2012-02-29 12:30,1,325.3,325.85,325.2,325.85,103
20120301|2012-02-29 13:00,1,325.85,326.05,325.7,325.75,82
20120301|2012-02-29 13:30,1,325.85,325.85,325.4,325.45,90
20120301|2012-02-29 14:00,1,325.35,325.35,324.95,324.95,71
20120301|2012-02-29 14:30,1,325.05,325.05,324.2,324.8,199
20120301|2012-03-01 00:00,1,324.6,324.6,324.6,324.6,1
20120301|2012-03-01 01:00,1,323.55,324.45,323.45,324,298
20120301|2012-03-01 01:30,1,323.95,324.5,323.95,324.05,144
20120301|2012-03-01 02:00,1,324.2,324.25,322.7,323.45,2998
20120301|2012-03-01 02:30,1,323.5,324.3,323.35,323.9,1816
20120301|2012-03-01 03:00,1,323.9,324.6,323.7,324.35,1446
20120301|2012-03-01 03:30,1,324.35,325,324.3,324.75,1288
20120301|2012-03-01 04:00,1,324.75,325.35,324.55,325.35,1269
20120301|2012-03-01 04:30,1,325.35,325.4,324.8,324.95,626
20120301|2012-03-01 05:00,1,324.95,325.5,324.85,325.35,953
20120301|2012-03-01 05:30,1,325.25,326.25,325.05,325.95,1749
20120301|2012-03-01 06:00,1,326,326.1,325.6,325.6,876
20120301|2012-03-01 06:30,1,325.65,325.95,325.2,325.65,1290
20120301|2012-03-01 07:00,1,325.7,326.05,325.65,325.75,1189
20120301|2012-03-01 07:30,1,325.8,325.8,325.4,325.4,967
20120301|2012-03-01 08:00,1,325.35,325.6,325.05,325.15,1260
20120301|2012-03-01 08:30,1,325.2,326.45,325.15,326.4,2332
20120301|2012-03-01 09:00,1,326.4,326.45,325.05,326.05,2494
20120301|2012-03-01 09:30,1,326.05,326.15,325.3,326,1687
20120301|2012-03-01 10:00,1,326,326.45,325.6,326.4,1906
20120301|2012-03-01 10:30,1,326.45,327.15,326.35,327.1,983
20120301|2012-03-01 11:00,1,327.05,327.3,326.85,327.25,136
20120301|2012-03-01 11:30,2,327.25,327.5,327.2,327.45,121
20120301|2012-03-01 12:00,2,327.35,327.95,327.3,327.95,108
20120301|2012-03-01 12:30,2,327.9,327.95,327.8,327.85,87
20120301|2012-03-01 13:00,2,327.85,327.95,327.6,327.6,110
20120301|2012-03-01 13:30,2,327.55,327.8,327.5,327.75,90
20120301|2012-03-01 14:00,2,327.7,327.7,326.9,327.45,140
20120301|2012-03-01 14:30,2,327.4,327.75,326.9,327.6,130
20120301|2012-03-02 00:00,2,327.6,327.6,327.6,327.6,1
20120301|2012-03-02 01:00,2,327.2,327.9,327.1,327.25,263
20120301|2012-03-02 01:30,2,327.2,327.4,326.9,327.1,110
20120301|2012-03-02 02:00,2,327.1,327.35,326.5,326.85,2049
20120301|2012-03-02 02:30,2,326.8,327.2,326.6,326.7,1500
20120301|2012-03-02 03:00,2,326.65,327.8,326.65,327.45,1597
20120301|2012-03-02 03:30,2,327.45,327.75,327.15,327.45,780
20120301|2012-03-02 04:00,2,327.5,328.2,327.5,328.05,998
20120301|2012-03-02 04:30,2,328.05,328.25,327.5,327.5,806
20120301|2012-03-02 05:00,2,327.5,327.6,327.25,327.55,483
20120301|2012-03-02 05:30,2,327.55,327.9,327.45,327.6,635
20120301|2012-03-02 06:00,2,327.6,327.75,326.6,326.65,1220
20120301|2012-03-02 06:30,2,326.7,326.8,326.15,326.45,1344
20120301|2012-03-02 07:00,2,326.5,327.05,326.35,326.8,1095
20120301|2012-03-02 07:30,2,326.85,327.45,326.85,327.3,1229
20120301|2012-03-02 08:00,2,327.35,328.1,327.2,328,1459
20120301|2012-03-02 08:30,2,328.05,328.15,327.4,327.6,2254
20120301|2012-03-02 09:00,2,327.6,328.9,327.55,328.7,2348
20120301|2012-03-02 09:30,2,328.7,329.05,328.35,328.6,1378
20120301|2012-03-02 10:00,2,328.6,328.6,327.9,327.9,2350
20120301|2012-03-02 10:30,2,327.95,328.25,327.55,327.9,1259
20120301|2012-03-02 11:00,2,327.8,328,327.7,327.8,228
20120301|2012-03-02 11:30,3,327.8,327.95,327.7,327.8,100
20120301|2012-03-02 12:00,3,327.8,327.85,327.4,327.55,77
20120301|2012-03-02 12:30,3,327.6,327.8,327.6,327.8,33
20120301|2012-03-02 13:00,3,327.8,328.15,327.8,327.95,61
20120301|2012-03-02 13:30,3,328,328.05,327.9,328.05,48
20120301|2012-03-02 14:00,3,328.05,328.4,328.05,328.4,66
20120301|2012-03-02 14:30,3,328.4,328.6,328.15,328.4,96
20120301|2012-03-05 01:00,5,327.45,327.45,326.55,327.15,199
20120301|2012-03-05 01:30,5,327.1,327.25,326.8,326.95,136
20120301|2012-03-05 02:00,5,326.9,327.05,326.15,326.5,2153
20120301|2012-03-05 02:30,5,326.45,326.5,324.5,324.6,2720
20120301|2012-03-05 03:00,5,324.6,324.75,324.05,324.7,2611
20120301|2012-03-05 03:30,5,324.65,325.25,324.55,325,1005
20120301|2012-03-05 04:00,5,325.05,325.3,324.65,325.3,832
20120301|2012-03-05 04:30,5,325.3,325.5,325.1,325.4,834
20120301|2012-03-05 05:00,5,325.35,325.7,325.3,325.45,647
20120301|2012-03-05 05:30,5,325.45,325.7,325.25,325.3,693
20120301|2012-03-05 06:00,5,325.3,325.95,325.2,325.95,690
20120301|2012-03-05 06:30,5,325.95,326.7,325.8,326.65,1355
20120301|2012-03-05 07:00,5,326.65,327.6,326.65,327.45,2370
20120301|2012-03-05 07:30,5,327.55,327.75,327.2,327.3,882
20120301|2012-03-05 08:00,5,327.3,327.5,326.8,327.2,1099
20120301|2012-03-05 08:30,5,327.25,327.3,326.5,326.85,1276
20120301|2012-03-05 09:00,5,326.85,327.5,325.1,325.4,2745
20120301|2012-03-05 09:30,5,325.35,326.5,325.15,326.25,1983
20120301|2012-03-05 10:00,5,326.2,326.4,325.4,325.75,2954
20120301|2012-03-05 10:30,5,325.75,325.8,325.1,325.25,1721
20120301|2012-03-05 11:00,5,325.25,325.45,325.1,325.2,121
20120301|2012-03-05 11:30,6,325.2,325.35,325.05,325.2,49
20120301|2012-03-05 12:00,6,325.1,325.55,325.1,325.45,99
20120301|2012-03-05 12:30,6,325.55,325.65,325.3,325.3,29
20120301|2012-03-05 13:00,6,325.4,325.9,325.4,325.9,91
20120301|2012-03-05 13:30,6,325.9,326.2,325.7,326.15,78
20120301|2012-03-05 14:00,6,326.15,326.4,326.1,326.3,160
20120301|2012-03-05 14:30,6,326.4,326.55,326.3,326.35,118
20120301|2012-03-06 00:30,6,326.35,326.35,326.35,326.35,1
20120301|2012-03-06 01:00,6,325.25,325.45,324.8,324.85,213
20120301|2012-03-06 01:30,6,324.85,324.9,324.55,324.65,116
20120301|2012-03-06 02:00,6,324.6,324.65,323.3,323.55,3234
20120301|2012-03-06 02:30,6,323.5,324.2,323.15,323.45,2424
20120301|2012-03-06 03:00,6,323.45,323.75,322.4,322.45,2995
20120301|2012-03-06 03:30,6,322.45,322.65,321.85,322.15,2926
20120301|2012-03-06 04:00,6,322.15,322.45,321.45,321.5,2445
20120301|2012-03-06 04:30,6,321.5,322.1,321.45,321.65,1220
20120301|2012-03-06 05:00,6,321.65,322.25,321.6,322.25,1077
20120301|2012-03-06 05:30,6,322.25,322.3,321.5,321.75,1365
20120301|2012-03-06 06:00,6,321.75,321.9,321.35,321.65,1137
20120301|2012-03-06 06:30,6,321.6,322.15,321.25,321.9,1491
20120301|2012-03-06 07:00,6,321.9,322.25,321.5,321.6,1098
20120301|2012-03-06 07:30,6,321.6,321.75,320.8,321,2492
20120301|2012-03-06 08:00,6,321,321,318.75,319.4,4433
20120301|2012-03-06 08:30,6,319.4,319.9,318.95,319.15,2951
20120301|2012-03-06 09:00,6,319.15,319.5,318,318.55,2879
20120301|2012-03-06 09:30,6,318.55,319.45,318.25,318.5,2303
20120301|2012-03-06 10:00,6,318.45,319.2,318.25,318.4,3595
20120301|2012-03-06 10:30,6,318.4,318.4,316.85,317,2662
20120301|2012-03-06 11:00,6,317,317.25,316.35,316.55,491
20120301|2012-03-06 11:30,7,316.55,317,316.55,316.6,185
20120301|2012-03-06 12:00,7,316.55,317.05,316.35,316.45,130
20120301|2012-03-06 12:30,7,316.6,316.7,316.35,316.55,117
20120301|2012-03-06 13:00,7,316.55,316.65,316.15,316.2,86
20120301|2012-03-06 13:30,7,316.2,316.4,315.85,316.2,249
20120301|2012-03-06 14:00,7,316.35,316.8,316.25,316.7,75
20120301|2012-03-06 14:30,7,316.65,316.95,316.4,316.8,80
20120301|2012-03-07 00:30,7,316.75,316.75,316.75,316.75,1
20120301|2012-03-07 01:00,7,317.4,317.9,317.35,317.65,154
20120301|2012-03-07 01:30,7,317.55,318.35,317.5,317.95,292
20120301|2012-03-07 02:00,7,318,318.55,317.45,317.55,3531
20120301|2012-03-07 02:30,7,317.55,318,316.65,317.6,3150
20120301|2012-03-07 03:00,7,317.55,318.7,317.45,318.5,1688
20120301|2012-03-07 03:30,7,318.5,318.75,317.85,318.3,1504
20120301|2012-03-07 04:00,7,318.3,319.05,318,318.95,934
20120301|2012-03-07 04:30,7,318.95,319.5,318.8,319.35,1691
20120301|2012-03-07 05:00,7,319.3,319.3,318.65,318.8,1038
20120301|2012-03-07 05:30,7,318.75,319.3,318.65,319.2,731
20120301|2012-03-07 06:00,7,319.2,319.3,318.8,318.85,603
20120301|2012-03-07 06:30,7,318.9,319,318.35,318.55,569
20120301|2012-03-07 07:00,7,318.6,319.2,318.3,319,967
20120301|2012-03-07 07:30,7,319,319.6,318.9,319.35,1215
20120301|2012-03-07 08:00,7,319.4,319.45,318.75,318.8,941
20120301|2012-03-07 08:30,7,318.75,318.9,317.8,318.6,4327
20120301|2012-03-07 09:00,7,318.65,319.2,318.3,318.6,1017
20120301|2012-03-07 09:30,7,318.65,318.95,318.4,318.8,1280
20120301|2012-03-07 10:00,7,318.85,320.25,318.85,319.85,2759
20120301|2012-03-07 10:30,7,319.9,320.15,319.6,319.7,1034
20120301|2012-03-07 11:00,7,319.7,319.9,319.55,319.8,94
20120301|2012-03-07 11:30,8,319.8,320,319.65,319.85,60
20120301|2012-03-07 12:00,8,319.9,319.9,319.6,319.8,46
20120301|2012-03-07 12:30,8,319.8,319.8,319.4,319.65,16
20120301|2012-03-07 13:00,8,319.7,320.05,319.7,319.8,36
20120301|2012-03-07 13:30,8,319.85,320.1,319.65,320.1,70
20120301|2012-03-07 14:00,8,320.05,320.1,319.85,320,31
20120301|2012-03-07 14:30,8,320.1,320.2,319.5,319.75,111
20120301|2012-03-08 00:30,8,319.75,319.75,319.75,319.75,1
20120301|2012-03-08 01:00,8,320.55,321.2,320.55,320.65,248
20120301|2012-03-08 01:30,8,320.6,321.15,320.55,321.1,169
20120301|2012-03-08 02:00,8,321.15,322.1,320.85,322.05,2612
20120301|2012-03-08 02:30,8,321.95,322.3,321.7,321.9,1352
20120301|2012-03-08 03:00,8,321.9,323.95,321.8,323.4,3670
20120301|2012-03-08 03:30,8,323.45,323.85,323.15,323.2,1702
20120301|2012-03-08 04:00,8,323.2,323.85,323,323.5,1018
20120301|2012-03-08 04:30,8,323.55,324.85,323.55,324.5,1982
20120301|2012-03-08 05:00,8,324.55,325.3,324.55,324.8,1847
20120301|2012-03-08 05:30,8,324.85,325.1,324.55,325.05,790
20120301|2012-03-08 06:00,8,325.05,325.2,324.5,324.65,881
20120301|2012-03-08 06:30,8,324.65,324.7,324.3,324.4,940
20120301|2012-03-08 07:00,8,324.45,324.6,324,324.15,624
20120301|2012-03-08 07:30,8,324.15,324.25,323.5,323.6,1166
20120301|2012-03-08 08:00,8,323.6,324.05,323.35,323.6,1027
20120301|2012-03-08 08:30,8,323.55,324.1,323.45,323.6,1405
20120301|2012-03-08 09:00,8,323.6,323.7,322.2,322.9,2115
20120301|2012-03-08 09:30,8,322.95,324.2,322.85,324.15,1624
20120301|2012-03-08 10:00,8,324.15,325.35,324.15,325.05,3225
20120301|2012-03-08 10:30,8,325.05,325.45,324.65,324.7,1033
20120301|2012-03-08 11:00,8,324.75,324.9,324.7,324.8,67
20120301|2012-03-08 11:30,9,324.8,325.25,324.8,325.15,54
20120301|2012-03-08 12:00,9,325,325.2,324.9,325.1,92
20120301|2012-03-08 12:30,9,325.1,325.15,324.9,324.9,43
20120301|2012-03-08 13:00,9,325,325.05,324.5,324.5,36
20120301|2012-03-08 13:30,9,324.5,325.95,324.45,325.8,233
20120301|2012-03-08 14:00,9,325.8,326.15,325.65,326.1,92
20120301|2012-03-08 14:30,9,326.05,326.05,325.45,325.55,97
20120301|2012-03-09 00:30,9,325.55,325.55,325.55,325.55,1
20120301|2012-03-09 01:00,9,325.95,325.95,325.2,325.25,255
20120301|2012-03-09 01:30,9,325.2,325.65,325.15,325.4,138
20120301|2012-03-09 02:00,9,325.4,325.9,324.2,325.35,2481
20120301|2012-03-09 02:30,9,325.4,325.55,324.6,324.75,1095
20120301|2012-03-09 03:00,9,324.75,325.3,324.55,325.15,875
20120301|2012-03-09 03:30,9,325.1,325.35,324.6,325.15,926
20120301|2012-03-09 04:00,9,325.2,325.4,324.4,324.6,828
20120301|2012-03-09 04:30,9,324.6,324.9,324.35,324.4,727
20120301|2012-03-09 05:00,9,324.4,324.6,323.8,324.5,1275
20120301|2012-03-09 05:30,9,324.5,325.1,324.45,325.1,592
20120301|2012-03-09 06:00,9,325.05,325.5,324.85,325.35,1017
20120301|2012-03-09 06:30,9,325.35,325.45,324.9,324.9,719
20120301|2012-03-09 07:00,9,324.9,325.6,324.8,325.5,1044
20120301|2012-03-09 07:30,9,325.5,326.55,325.3,325.9,4358
20120301|2012-03-09 08:00,9,325.9,326.05,325.3,325.8,1703
20120301|2012-03-09 08:30,9,325.75,326.55,325.3,326.05,2784
20120301|2012-03-09 09:00,9,325.9,327.65,325.85,327.4,2558
20120301|2012-03-09 09:30,9,327.55,327.9,327.15,327.5,2094
20120301|2012-03-09 10:00,9,327.55,327.7,326.45,326.6,2470
20120301|2012-03-09 10:30,9,326.55,326.65,325.95,326.55,1120
20120301|2012-03-09 11:00,9,326.65,326.65,326.4,326.5,80
20120301|2012-03-09 11:30,10,326.5,326.6,326.45,326.5,58
20120301|2012-03-09 12:00,10,326.5,326.7,326.5,326.65,33
20120301|2012-03-09 12:30,10,326.65,326.65,326.55,326.6,10
20120301|2012-03-09 13:00,10,326.6,326.65,326.45,326.45,31
20120301|2012-03-09 13:30,10,326.45,326.5,326,326,59
20120301|2012-03-09 14:00,10,326.05,326.25,326,326.1,36
20120301|2012-03-09 14:30,10,326.05,326.35,326.05,326.35,49
20120301|2012-03-12 02:00,12,325.45,325.9,324.9,325.8,217
20120301|2012-03-12 02:30,12,325.75,325.85,325.45,325.5,107
20120301|2012-03-12 03:00,12,325.65,325.85,324.65,325.4,2777
20120301|2012-03-12 03:30,12,325.4,326.35,324.75,326.25,2362
20120301|2012-03-12 04:00,12,326.3,327.5,326.3,327.25,2159
20120301|2012-03-12 04:30,12,327.2,327.35,327,327,483
20120301|2012-03-12 05:00,12,327,327.1,326.8,326.9,658
20120301|2012-03-12 05:30,12,326.95,326.95,326.2,326.3,918
20120301|2012-03-12 06:00,12,326.3,326.4,325.85,326.2,654
20120301|2012-03-12 06:30,12,326.25,326.25,325.8,326,754
20120301|2012-03-12 07:00,12,326,326.05,324.75,325.05,1329
20120301|2012-03-12 07:30,12,325,325.7,324.8,325.7,986
20120301|2012-03-12 08:00,12,325.7,326.3,325.5,326.25,882
20120301|2012-03-12 08:30,12,326.25,326.55,325.75,325.95,1056
20120301|2012-03-12 09:00,12,325.95,326.05,325.25,325.75,1682
20120301|2012-03-12 09:30,12,325.7,325.9,325,325.65,1175
20120301|2012-03-12 10:00,12,325.65,326.05,325.3,325.75,1144
20120301|2012-03-12 10:30,12,325.8,326.15,325.6,325.65,833
20120301|2012-03-12 11:00,12,325.65,326.4,325.35,326.1,1766
20120301|2012-03-12 11:30,12,326.1,326.25,325.7,325.9,1286
20120301|2012-03-12 12:00,12,325.9,326.25,325.85,326.2,98
20120301|2012-03-12 12:30,13,326.25,326.7,326.25,326.6,78
20120301|2012-03-12 13:00,13,326.5,326.6,326.4,326.4,38
20120301|2012-03-12 13:30,13,326.4,326.5,326.4,326.5,24
20120301|2012-03-12 14:00,13,326.5,326.55,326.4,326.45,21
20120301|2012-03-12 14:30,13,326.5,326.55,326.25,326.45,43
20120301|2012-03-12 15:00,13,326.45,326.55,326.4,326.55,15
20120301|2012-03-12 15:30,13,326.55,326.6,326.5,326.6,20
20120301|2012-03-13 01:30,13,326.6,326.6,326.6,326.6,1
20120301|2012-03-13 02:00,13,327.85,328.3,327.6,327.95,718
20120301|2012-03-13 02:30,13,327.9,328.15,327.8,328,358
20120301|2012-03-13 03:00,13,327.9,328.8,327.6,328.8,2582
20120301|2012-03-13 03:30,13,328.8,328.9,328.15,328.35,2110
20120301|2012-03-13 04:00,13,328.35,328.85,328.35,328.6,1017
20120301|2012-03-13 04:30,13,328.6,329.75,328.55,329.65,1606
20120301|2012-03-13 05:00,13,329.75,330.2,329.3,329.85,2613
20120301|2012-03-13 05:30,13,329.9,330.2,329.7,330.15,1309
20120301|2012-03-13 06:00,13,330.15,330.3,329.8,329.85,1574
20120301|2012-03-13 06:30,13,329.9,330.15,329.85,329.95,1090
20120301|2012-03-13 07:00,13,330,330.25,329.85,330.1,468
20120301|2012-03-13 07:30,13,330.05,330.25,329.8,329.9,1002
20120301|2012-03-13 08:00,13,329.9,330.05,329.6,330,1306
20120301|2012-03-13 08:30,13,330.05,330.25,329.75,329.85,1447
20120301|2012-03-13 09:00,13,329.8,330.2,329.7,330.1,2683
20120301|2012-03-13 09:30,13,330.15,330.85,330.1,330.5,5075
20120301|2012-03-13 10:00,13,330.5,331.35,330.5,331.3,3360
20120301|2012-03-13 10:30,13,331.3,332.05,331.15,331.25,3417
20120301|2012-03-13 11:00,13,331.25,331.6,330.9,331.45,2075
20120301|2012-03-13 11:30,13,331.5,331.8,331.15,331.75,1050
20120301|2012-03-13 12:00,13,331.8,331.95,331.65,331.65,132
20120301|2012-03-13 12:30,14,331.6,331.65,331.4,331.4,83
20120301|2012-03-13 13:00,14,331.4,331.85,331.3,331.5,153
20120301|2012-03-13 13:30,14,331.5,331.7,331.25,331.4,122
20120301|2012-03-13 14:00,14,331.4,332.95,331.4,332.8,296
20120301|2012-03-13 14:30,14,332.8,333.75,332.7,333.55,248
20120301|2012-03-13 15:00,14,333.45,333.8,333.45,333.55,39
20120301|2012-03-13 15:30,14,333.55,333.7,333.4,333.45,53
20120301|2012-03-14 01:30,14,333.45,333.45,333.45,333.45,2
20120301|2012-03-14 02:00,14,333.15,333.3,332.4,332.45,716
20120301|2012-03-14 02:30,14,332.45,333.2,332.25,333.15,597
20120301|2012-03-14 03:00,14,333.2,333.25,332.55,332.9,3780
20120301|2012-03-14 03:30,14,332.9,333.65,332.9,333.35,2040
20120301|2012-03-14 04:00,14,333.4,334.2,333.35,333.8,2170
20120301|2012-03-14 04:30,14,333.85,333.85,333.3,333.75,1478
20120301|2012-03-14 05:00,14,333.75,334.05,333.5,333.9,1441
20120301|2012-03-14 05:30,14,333.9,334.4,333.9,334.35,3117
20120301|2012-03-14 06:00,14,334.3,334.3,333.6,333.65,3202
20120301|2012-03-14 06:30,14,333.7,333.8,333.45,333.45,2825
20120301|2012-03-14 07:00,14,333.45,333.6,333.2,333.5,993
20120301|2012-03-14 07:30,14,333.5,334.05,333.3,334.05,824
20120301|2012-03-14 08:00,14,334,334.05,333.7,334,4431
20120301|2012-03-14 08:30,14,334,334.8,334,334.7,5497
20120301|2012-03-14 09:00,14,334.7,334.9,334.1,334.15,1741
20120301|2012-03-14 09:30,14,334.2,334.65,333.75,333.8,2142
20120301|2012-03-14 10:00,14,333.8,333.85,332.9,333.45,1637
20120301|2012-03-14 10:30,14,333.45,333.85,333.25,333.8,1258
20120301|2012-03-14 11:00,14,333.85,333.95,333.4,333.5,1579
20120301|2012-03-14 11:30,14,333.4,333.55,332.9,333.5,1507
20120301|2012-03-14 12:00,14,333.45,334.05,333.4,334.05,165
20120301|2012-03-14 12:30,15,333.95,333.95,332.95,332.95,92
20120301|2012-03-14 13:00,15,332.95,333.2,332.8,333,42
20120301|2012-03-14 13:30,15,332.95,333.25,332.95,333.25,66
20120301|2012-03-14 14:00,15,333.2,333.2,332.85,333.1,100
20120301|2012-03-14 14:30,15,333.3,333.35,332.95,333.2,106
20120301|2012-03-14 15:00,15,333.1,333.1,333,333.05,26
20120301|2012-03-14 15:30,15,333,333,332.8,332.85,12
20120301|2012-03-15 01:30,15,332.85,332.85,332.85,332.85,2
20120301|2012-03-15 02:00,15,333.5,333.65,332.95,333.1,775
20120301|2012-03-15 02:30,15,333.1,333.45,333.05,333.15,140
20120301|2012-03-15 03:00,15,333.1,333.5,332.5,333.4,6075
20120301|2012-03-15 03:30,15,333.35,334.05,333.3,333.55,2851
20120301|2012-03-15 04:00,15,333.55,334.25,333.35,334.25,1633
20120301|2012-03-15 04:30,15,334.25,334.85,333.85,333.9,2717
20120301|2012-03-15 05:00,15,333.9,334,333.3,333.4,1337
20120301|2012-03-15 05:30,15,333.4,333.75,333.25,333.3,1130
20120301|2012-03-15 06:00,15,333.3,334,333.3,333.9,844
20120301|2012-03-15 06:30,15,333.95,334.05,333.7,333.95,892
20120301|2012-03-15 07:00,15,333.95,334.15,333.85,333.95,599
20120301|2012-03-15 07:30,15,334,334.15,333.75,333.9,520
20120301|2012-03-15 08:00,15,333.9,333.9,333.4,333.55,526
20120301|2012-03-15 08:30,15,333.55,333.6,332.55,333.45,1986
20120301|2012-03-15 09:00,15,333.5,334.3,333.2,333.9,1549
20120301|2012-03-15 09:30,15,333.95,334.45,333.7,333.7,1715
20120301|2012-03-15 10:00,15,333.75,334.35,333.5,334.2,2065
20120301|2012-03-15 10:30,15,334.2,334.4,333.75,334,2831
20120301|2012-03-15 11:00,15,334,335.15,333.95,334.95,2372
20120301|2012-03-15 11:30,15,335,335.35,335,335.2,803
20120301|2012-03-15 12:00,15,335.2,335.4,335.1,335.1,725
20120301|2012-03-15 12:30,16,335.1,335.25,334.85,334.95,609
20120301|2012-03-15 13:00,16,334.9,335.3,334.85,335.3,164
20120301|2012-03-15 13:30,16,335.25,335.35,335.2,335.3,145
20120301|2012-03-15 14:00,16,335.2,335.7,335.2,335.65,67
20120301|2012-03-15 14:30,16,335.65,335.7,335.35,335.7,117
20120301|2012-03-15 15:00,16,335.65,335.65,335.55,335.65,18
20120301|2012-03-15 15:30,16,335.55,335.7,335.3,335.7,19
20120301|2012-03-16 02:00,16,335.7,335.7,335.3,335.45,61
20120301|2012-03-16 02:30,16,335.4,335.7,335.3,335.65,212
20120301|2012-03-16 03:00,16,335.6,335.8,334.9,335.6,971
20120301|2012-03-16 03:30,16,335.6,335.95,335.15,335.15,604
20120301|2012-03-16 04:00,16,335.25,335.35,334.9,335.25,796
20120301|2012-03-16 04:30,16,335.2,335.65,335.15,335.5,222
20120301|2012-03-16 05:00,16,335.5,336.3,335.5,336.25,391
20120301|2012-03-16 05:30,16,336.15,336.4,335.85,336.1,328
20120301|2012-03-16 06:00,16,336,336.35,335.9,336.3,261
20120301|2012-03-16 06:30,16,336.3,336.9,336.25,336.7,304
20120301|2012-03-16 07:00,16,336.65,336.8,336.45,336.75,126
20120301|2012-03-16 07:30,16,336.8,337.15,336.6,337.05,363
20120301|2012-03-16 08:00,16,337.05,337.2,336.8,336.9,423
20120301|2012-03-16 08:30,16,336.9,336.9,335.7,335.95,430
20120301|2012-03-16 09:00,16,336,336.4,335.5,335.7,1071
20120301|2012-03-16 09:30,16,335.8,337,335.8,336.85,947
20120401|2012-01-24 02:00,24,317.5,317.5,317.5,317.5,1
20120401|2012-01-24 03:30,24,317.9,317.9,317.9,317.9,10
20120401|2012-01-24 09:30,24,317.9,317.9,317.9,317.9,10
20120401|2012-01-24 10:00,24,317.7,317.7,317.7,317.7,3
20120401|2012-01-25 01:00,25,317.7,317.7,317.7,317.7,1
20120401|2012-01-25 05:30,25,317.7,317.7,317.7,317.7,1
20120401|2012-01-25 08:30,25,317.7,317.7,317.7,317.7,1
20120401|2012-01-25 09:00,25,317.7,317.7,317.7,317.7,2
20120401|2012-01-25 09:30,25,317.7,317.7,317.7,317.7,1
20120401|2012-01-25 10:30,25,317.7,317.7,317.7,317.7,2
20120401|2012-01-25 11:30,26,317.7,317.7,317.7,317.7,1
20120401|2012-01-25 12:30,26,317.7,317.7,317.7,317.7,1
20120401|2012-01-25 14:00,26,317.7,317.7,317.7,317.7,1
20120401|2012-01-25 14:30,26,317.7,317.7,317.7,317.7,1
20120401|2012-01-26 00:00,26,317.7,317.7,317.7,317.7,1
20120401|2012-01-26 04:00,26,317.7,317.7,317.7,317.7,1
20120401|2012-01-26 05:00,26,317.7,317.7,317.7,317.7,1
20120401|2012-01-26 06:00,26,317.7,317.7,317.7,317.7,1
20120401|2012-01-26 09:00,26,317.7,317.7,317.7,317.7,1
20120401|2012-01-26 09:30,26,317.7,317.7,317.7,317.7,2
20120401|2012-01-26 10:00,26,317.7,317.7,317.7,317.7,1
20120401|2012-01-26 10:30,26,317.7,317.7,317.7,317.7,1
20120401|2012-01-26 14:00,27,317.7,317.95,317.7,317.95,3
20120401|2012-01-26 14:30,27,317.95,318.75,317.95,318.75,2
20120401|2012-01-27 01:00,27,318.75,318.75,318.75,318.75,1
20120401|2012-01-27 02:00,27,318.75,318.75,318.75,318.75,1
20120401|2012-01-27 04:30,27,318.75,318.75,318.75,318.75,1
20120401|2012-01-27 08:30,27,318.75,318.75,318.75,318.75,1
20120401|2012-01-27 09:30,27,318.75,318.75,318.75,318.75,1
20120401|2012-01-27 10:00,27,318.75,318.75,318.75,318.75,2
20120401|2012-01-27 10:30,27,318.75,318.75,318.75,318.75,1
20120401|2012-01-27 12:00,28,318.75,318.75,318.75,318.75,2
20120401|2012-01-30 08:00,30,312.85,313.4,312.85,313.4,5
20120401|2012-01-30 08:30,30,313.4,313.4,313.4,313.4,1
20120401|2012-01-30 09:00,30,313.4,313.4,313.4,313.4,1
20120401|2012-01-30 09:30,30,313.4,313.4,313.4,313.4,1
20120401|2012-01-30 10:00,30,313.4,313.4,313.4,313.4,1
20120401|2012-01-30 10:30,30,313.4,313.4,313.4,313.4,1
20120401|2012-01-30 12:30,31,313.4,313.4,313.4,313.4,1
20120401|2012-01-31 01:00,31,313.4,313.4,313.4,313.4,1
20120401|2012-01-31 03:30,31,313.4,313.4,313.4,313.4,1
20120401|2012-01-31 08:30,31,313.4,313.4,313.4,313.4,2
20120401|2012-01-31 09:00,31,313.4,313.4,313.4,313.4,1
20120401|2012-01-31 09:30,31,313.4,313.4,313.4,313.4,2
20120401|2012-01-31 10:00,31,313.4,313.4,313.4,313.4,3
20120401|2012-01-31 10:30,31,313.4,313.4,313.4,313.4,2
20120401|2012-02-01 02:00,1,318,318,318,318,1
20120401|2012-02-01 02:30,1,319,319,319,319,2
20120401|2012-02-01 03:00,1,319,319,319,319,2
20120401|2012-02-01 05:00,1,319,319,319,319,1
20120401|2012-02-01 07:30,1,319.85,319.85,319.85,319.85,2
20120401|2012-02-01 09:00,1,321.8,322.65,321.8,322.65,6
20120401|2012-02-01 10:30,1,322.5,322.5,322.5,322.5,2
20120401|2012-02-01 11:00,1,322.5,322.5,322.5,322.5,2
20120401|2012-02-01 11:30,2,322.5,322.5,322.5,322.5,2
20120401|2012-02-01 12:00,2,322.5,322.5,322.5,322.5,1
20120401|2012-02-01 13:00,2,322.5,322.5,322.5,322.5,1
20120401|2012-02-02 01:00,2,322.5,322.5,322.5,322.5,1
20120401|2012-02-02 02:30,2,320.4,320.4,320.4,320.4,3
20120401|2012-02-02 03:00,2,320,320,320,320,2
20120401|2012-02-02 04:30,2,320,320,320,320,2
20120401|2012-02-02 07:00,2,320,320,320,320,2
20120401|2012-02-02 08:00,2,320,320,320,320,2
20120401|2012-02-02 09:00,2,320,320.95,320,320.95,10
20120401|2012-02-02 09:30,2,320.95,320.95,320.95,320.95,2
20120401|2012-02-02 10:30,2,320.95,320.95,320.95,320.95,2
20120401|2012-02-02 14:30,3,320.95,320.95,320.95,320.95,2
20120401|2012-02-03 01:30,3,320.95,320.95,320.95,320.95,2
20120401|2012-02-03 03:00,3,320.95,320.95,319.35,319.35,4
20120401|2012-02-03 04:30,3,319.35,319.35,319.35,319.35,1
20120401|2012-02-03 05:00,3,319.35,319.35,319.35,319.35,1
20120401|2012-02-03 06:00,3,319.35,319.35,319.35,319.35,1
20120401|2012-02-03 06:30,3,319.35,319.35,319.35,319.35,1
20120401|2012-02-03 07:30,3,319.5,319.5,319.5,319.5,3
20120401|2012-02-03 08:00,3,319.5,319.5,319.5,319.5,1
20120401|2012-02-03 09:00,3,319.5,319.5,319.5,319.5,3
20120401|2012-02-03 09:30,3,319.5,319.5,319.5,319.5,2
20120401|2012-02-03 10:00,3,322.65,322.65,322.6,322.6,12
20120401|2012-02-03 10:30,3,322.6,322.6,322.6,322.6,2
20120401|2012-02-03 11:30,4,322.6,322.6,322.6,322.6,2
20120401|2012-02-06 06:00,6,322.6,322.6,322.6,322.6,4
20120401|2012-02-06 11:00,6,322.6,322.6,322.6,322.6,4
20120401|2012-02-07 01:00,7,322.6,322.6,322.6,322.6,2
20120401|2012-02-07 03:30,7,322.6,322.6,322.6,322.6,2
20120401|2012-02-07 06:30,7,322.6,322.6,322.6,322.6,2
20120401|2012-02-07 08:00,7,322.6,322.6,322.6,322.6,2
20120401|2012-02-07 09:00,7,322.6,322.6,322.6,322.6,2
20120401|2012-02-07 09:30,7,322.6,322.6,322.6,322.6,2
20120401|2012-02-07 10:00,7,322.6,322.6,322.6,322.6,2
20120401|2012-02-07 11:00,8,322.6,322.6,322.6,322.6,2
20120401|2012-02-07 14:30,8,322.6,323.35,322.6,323.35,3
20120401|2012-02-08 01:00,8,323.35,323.35,323.35,323.35,2
20120401|2012-02-08 02:30,8,323.35,323.35,323.35,323.35,1
20120401|2012-02-08 04:00,8,323.35,323.35,323.35,323.35,1
20120401|2012-02-08 05:00,8,323.35,323.35,323.35,323.35,1
20120401|2012-02-08 05:30,8,323.35,323.35,323.35,323.35,1
20120401|2012-02-08 07:30,8,323.35,323.35,323.35,323.35,1
20120401|2012-02-08 08:00,8,323.35,323.35,323.35,323.35,1
20120401|2012-02-08 08:30,8,323.35,323.35,323.35,323.35,2
20120401|2012-02-08 09:00,8,323.35,323.35,323.35,323.35,3
20120401|2012-02-08 09:30,8,323.35,323.35,323.35,323.35,3
20120401|2012-02-08 10:00,8,323.35,323.35,323.35,323.35,1
20120401|2012-02-08 10:30,8,323.35,323.35,323.35,323.35,1
20120401|2012-02-08 13:00,9,323.35,323.35,323.35,323.35,2
20120401|2012-02-08 13:30,9,323.35,323.35,323.35,323.35,1
20120401|2012-02-09 01:00,9,323.35,323.35,323.35,323.35,1
20120401|2012-02-09 02:00,9,322.35,322.35,322.35,322.35,1
20120401|2012-02-09 02:30,9,322.35,322.35,322.35,322.35,1
20120401|2012-02-09 04:30,9,322.35,322.35,322.35,322.35,3
20120401|2012-02-09 05:00,9,322.35,322.35,322.35,322.35,1
20120401|2012-02-09 06:00,9,322.35,322.35,322.35,322.35,1
20120401|2012-02-09 07:30,9,322.35,322.35,322.35,322.35,1
20120401|2012-02-09 08:30,9,322.35,322.35,322.35,322.35,1
20120401|2012-02-09 09:00,9,322.35,322.35,322.35,322.35,1
20120401|2012-02-09 09:30,9,322.35,322.35,322.35,322.35,1
20120401|2012-02-09 10:00,9,322.35,322.35,322.35,322.35,1
20120401|2012-02-09 10:30,9,322.35,322.35,322.35,322.35,2
20120401|2012-02-09 11:00,9,322.35,322.35,322.35,322.35,2
20120401|2012-02-10 06:00,10,318.2,318.2,318.2,318.2,2
20120401|2012-02-10 06:30,10,318.2,318.2,317.8,317.95,5
20120401|2012-02-10 08:00,10,317.2,317.65,317.05,317.65,16
20120401|2012-02-10 08:30,10,317.65,317.65,317.65,317.65,2
20120401|2012-02-10 09:00,10,317,317,317,317,3
20120401|2012-02-10 10:00,10,317,317,317,317,2
20120401|2012-02-10 11:00,11,317,317,317,317,2
20120401|2012-02-10 12:00,11,317,317.6,317,317.6,4
20120401|2012-02-10 13:00,11,316.9,316.9,316.9,316.9,4
20120401|2012-02-10 13:30,11,316.9,316.9,316.9,316.9,2
20120401|2012-02-10 14:30,11,316.9,316.9,316.9,316.9,1
20120401|2012-02-13 01:00,13,319.7,319.7,319.7,319.7,2
20120401|2012-02-13 01:30,13,318.85,318.85,318.85,318.85,3
20120401|2012-02-13 02:00,13,319.9,319.9,319.9,319.9,2
20120401|2012-02-13 03:30,13,319.9,319.9,319.9,319.9,1
20120401|2012-02-13 05:30,13,319.9,319.9,319.9,319.9,2
20120401|2012-02-13 06:00,13,320.25,320.25,320.25,320.25,2
20120401|2012-02-13 06:30,13,320.25,320.25,320.25,320.25,1
20120401|2012-02-13 07:30,13,320.4,320.4,320.3,320.3,10
20120401|2012-02-13 09:30,13,320.3,320.3,320.3,320.3,2
20120401|2012-02-13 10:00,13,320.3,320.3,320.3,320.3,4
20120401|2012-02-13 10:30,13,320.3,320.3,320.3,320.3,4
20120401|2012-02-13 11:00,14,320.3,320.3,320.3,320.3,2
20120401|2012-02-13 11:30,14,320.3,320.3,320.3,320.3,2
20120401|2012-02-13 12:00,14,320.3,320.3,320.3,320.3,2
20120401|2012-02-13 12:30,14,320.3,320.3,320.3,320.3,2
20120401|2012-02-13 13:30,14,320.3,320.3,320.3,320.3,2
20120401|2012-02-13 14:30,14,320.3,320.3,320.3,320.3,2
20120401|2012-02-14 01:00,14,320.3,320.3,320.3,320.3,2
20120401|2012-02-14 02:30,14,320.3,320.3,320.3,320.3,2
20120401|2012-02-14 04:00,14,320.3,320.3,320.3,320.3,2
20120401|2012-02-14 06:30,14,320.3,320.3,320.3,320.3,2
20120401|2012-02-14 07:00,14,320,320.2,320,320.2,6
20120401|2012-02-14 07:30,14,320.2,320.2,320.2,320.2,1
20120401|2012-02-14 08:00,14,320.2,320.2,320.2,320.2,1
20120401|2012-02-14 08:30,14,319.1,319.15,318.9,319.15,6
20120401|2012-02-14 09:30,14,319.15,319.15,319.15,319.15,2
20120401|2012-02-14 10:00,14,319.1,319.1,319.05,319.05,4
20120401|2012-02-14 10:30,14,319.05,319.05,319.05,319.05,1
20120401|2012-02-14 11:00,14,319.05,319.05,319.05,319.05,2
20120401|2012-02-14 11:30,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-14 12:00,15,319.05,319.05,319.05,319.05,2
20120401|2012-02-14 12:30,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-14 13:00,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-14 13:30,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-14 14:30,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 01:00,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 02:00,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 02:30,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 03:30,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 05:00,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 06:00,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 06:30,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 07:00,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 07:30,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 08:30,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 09:00,15,319.05,319.05,319.05,319.05,5
20120401|2012-02-15 09:30,15,319.05,319.05,319.05,319.05,2
20120401|2012-02-15 10:30,15,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 11:00,16,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 11:30,16,319.05,319.05,319.05,319.05,2
20120401|2012-02-15 12:00,16,319.05,319.05,319.05,319.05,3
20120401|2012-02-15 12:30,16,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 13:00,16,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 13:30,16,319.05,319.05,319.05,319.05,2
20120401|2012-02-15 14:00,16,319.05,319.05,319.05,319.05,1
20120401|2012-02-15 14:30,16,319.05,319.05,319.05,319.05,1
20120401|2012-02-16 01:00,16,318,318,318,318,2
20120401|2012-02-16 01:30,16,318,318,318,318,1
20120401|2012-02-16 02:00,16,318,318,318,318,1
20120401|2012-02-16 03:00,16,318,318,318,318,1
20120401|2012-02-16 04:30,16,318,318,318,318,1
20120401|2012-02-16 05:00,16,318,318,318,318,2
20120401|2012-02-16 05:30,16,318,318,318,318,1
20120401|2012-02-16 06:30,16,318,318,318,318,1
20120401|2012-02-16 08:00,16,320.6,320.6,320.6,320.6,10
20120401|2012-02-16 08:30,16,321.2,321.2,321.2,321.2,5
20120401|2012-02-16 09:00,16,322.25,322.8,322.25,322.75,10
20120401|2012-02-16 10:30,16,322.75,322.75,322.75,322.75,6
20120401|2012-02-16 11:00,16,322.75,324.85,322.75,324.85,8
20120401|2012-02-16 11:30,17,324.85,324.85,324.85,324.85,2
20120401|2012-02-16 12:00,17,324.85,324.85,324.85,324.85,2
20120401|2012-02-16 12:30,17,324.85,324.85,324.85,324.85,4
20120401|2012-02-16 13:00,17,324.85,324.85,324.85,324.85,2
20120401|2012-02-16 14:00,17,325.2,325.2,325.2,325.2,1
20120401|2012-02-16 14:30,17,325.2,325.2,325.2,325.2,1
20120401|2012-02-16 15:00,17,325.2,325.2,325.2,325.2,2
20120401|2012-02-17 01:00,17,325.2,325.2,325.2,325.2,1
20120401|2012-02-17 01:30,17,325.2,325.2,325.2,325.2,1
20120401|2012-02-17 02:00,17,325.2,325.2,325.2,325.2,3
20120401|2012-02-17 02:30,17,325.2,325.2,325.2,325.2,1
20120401|2012-02-17 03:00,17,325.2,325.2,325.2,325.2,2
20120401|2012-02-17 03:30,17,325.2,325.2,325.2,325.2,1
20120401|2012-02-17 04:30,17,325.2,325.2,325.2,325.2,1
20120401|2012-02-17 05:00,17,325.8,325.8,325.8,325.8,2
20120401|2012-02-17 05:30,17,325.8,325.8,325.8,325.8,1
20120401|2012-02-17 06:00,17,325.8,325.8,325.8,325.8,1
20120401|2012-02-17 07:00,17,325.8,325.8,325.8,325.8,1
20120401|2012-02-17 07:30,17,325.8,325.8,325.8,325.8,1
20120401|2012-02-17 08:00,17,325.8,325.8,325.8,325.8,3
20120401|2012-02-17 08:30,17,327.7,327.7,327.7,327.7,9
20120401|2012-02-17 09:00,17,327.7,327.7,327.7,327.7,1
20120401|2012-02-17 09:30,17,327.7,327.7,327.7,327.7,2
20120401|2012-02-17 10:00,17,326.6,326.6,326.6,326.6,2
20120401|2012-02-17 10:30,17,326.6,326.6,326.6,326.6,2
20120401|2012-02-17 11:00,17,326.6,326.6,326.6,326.6,2
20120401|2012-02-17 12:30,18,326.6,326.6,326.6,326.6,1
20120401|2012-02-17 13:00,18,326.6,326.6,326.6,326.6,1
20120401|2012-02-17 14:00,18,326.6,326.6,326.6,326.6,1
20120401|2012-02-20 02:00,20,330,330,330,330,6
20120401|2012-02-20 02:30,20,330,330,330,330,4
20120401|2012-02-20 03:00,20,330,330,330,330,6
20120401|2012-02-20 03:30,20,330,330,330,330,2
20120401|2012-02-20 04:00,20,330,330,330,330,2
20120401|2012-02-20 04:30,20,330.8,330.8,330.8,330.8,2
20120401|2012-02-20 05:00,20,330.8,330.8,330.8,330.8,1
20120401|2012-02-20 05:30,20,330.8,330.8,330.8,330.8,1
20120401|2012-02-20 07:00,20,330.8,330.8,330.8,330.8,1
20120401|2012-02-20 07:30,20,330.8,330.8,330.8,330.8,1
20120401|2012-02-20 08:00,20,330.8,330.8,330.8,330.8,4
20120401|2012-02-20 08:30,20,330.65,330.65,330.65,330.65,13
20120401|2012-02-20 09:00,20,330.55,330.55,330.5,330.5,4
20120401|2012-02-20 10:00,20,330.6,330.6,330.6,330.6,4
20120401|2012-02-20 11:00,21,330.6,330.6,330.6,330.6,1
20120401|2012-02-20 12:30,21,330.6,330.6,330.6,330.6,1
20120401|2012-02-21 01:00,21,330.6,330.6,330.6,330.6,1
20120401|2012-02-21 01:30,21,330.6,330.6,330.6,330.6,1
20120401|2012-02-21 02:00,21,330.6,330.6,329.85,329.85,5
20120401|2012-02-21 02:30,21,329.85,330,329.85,330,6
20120401|2012-02-21 03:00,21,330,330,330,330,2
20120401|2012-02-21 03:30,21,330,330,329,329,6
20120401|2012-02-21 04:00,21,329,329,329,329,2
20120401|2012-02-21 04:30,21,329,329,328.35,328.4,55
20120401|2012-02-21 05:30,21,328.4,328.4,328.4,328.4,1
20120401|2012-02-21 06:30,21,328.55,328.55,328.55,328.55,4
20120401|2012-02-21 07:00,21,328.3,328.3,328.3,328.3,2
20120401|2012-02-21 07:30,21,328.3,328.3,328.3,328.3,1
20120401|2012-02-21 08:00,21,328.3,328.3,328.3,328.3,3
20120401|2012-02-21 08:30,21,328.3,328.3,328.3,328.3,1
20120401|2012-02-21 09:00,21,328.3,328.3,328,328,11
20120401|2012-02-21 09:30,21,328,328,328,328,5
20120401|2012-02-21 10:30,21,328,328,328,328,10
20120401|2012-02-21 11:00,21,328,328,328,328,20
20120401|2012-02-21 11:30,22,328,328,328,328,5
20120401|2012-02-21 12:00,22,328,328,328,328,10
20120401|2012-02-21 12:30,22,328,328,328,328,20
20120401|2012-02-21 13:00,22,328,328.1,328,328.1,8
20120401|2012-02-21 13:30,22,328.1,328.1,328.1,328.1,1
20120401|2012-02-21 14:00,22,328.1,328.1,328.1,328.1,5
20120401|2012-02-21 14:30,22,328.1,328.1,328.1,328.1,2
20120401|2012-02-22 01:30,22,328.1,328.1,328.1,328.1,2
20120401|2012-02-22 02:00,22,328.1,328.9,328.1,328.6,10
20120401|2012-02-22 02:30,22,328.1,328.1,327.45,327.45,19
20120401|2012-02-22 03:00,22,327.45,327.45,327.45,327.45,4
20120401|2012-02-22 03:30,22,327.45,327.45,327.45,327.45,6
20120401|2012-02-22 04:00,22,327.05,327.05,327.05,327.05,102
20120401|2012-02-22 04:30,22,327.05,327.05,327.05,327.05,51
20120401|2012-02-22 05:00,22,327.05,327.05,327.05,327.05,51
20120401|2012-02-22 05:30,22,327.05,327.05,327.05,327.05,51
20120401|2012-02-22 06:30,22,327.05,327.05,327.05,327.05,51
20120401|2012-02-22 07:00,22,327.05,327.05,327.05,327.05,51
20120401|2012-02-22 07:30,22,325.6,325.6,325.6,325.6,3
20120401|2012-02-22 08:00,22,325.6,325.9,325.6,325.8,4
20120401|2012-02-22 08:30,22,325.8,325.8,325.8,325.8,2
20120401|2012-02-22 09:30,22,325.8,325.8,325.8,325.8,1
20120401|2012-02-22 10:00,22,325.8,325.8,325.8,325.8,1
20120401|2012-02-22 10:30,22,325.8,325.8,325.8,325.8,4
20120401|2012-02-22 11:00,22,325.8,325.8,325.8,325.8,3
20120401|2012-02-22 11:30,23,325.8,325.8,325.8,325.8,2
20120401|2012-02-22 12:00,23,325.8,325.8,325.8,325.8,2
20120401|2012-02-22 12:30,23,325.8,325.8,325.8,325.8,2
20120401|2012-02-22 13:00,23,325.8,325.8,325.8,325.8,2
20120401|2012-02-22 13:30,23,325.8,325.8,325.8,325.8,2
20120401|2012-02-22 14:00,23,325.8,325.8,325.8,325.8,2
20120401|2012-02-22 14:30,23,325.8,325.8,325.8,325.8,1
20120401|2012-02-23 01:00,23,325.8,325.8,325.8,325.8,1
20120401|2012-02-23 01:30,23,325.8,325.8,325.8,325.8,1
20120401|2012-02-23 02:00,23,325.8,325.85,325.8,325.85,3001
20120401|2012-02-23 02:30,23,325.9,325.9,325.8,325.9,2113
20120401|2012-02-23 03:00,23,325.9,325.9,325.9,325.9,64
20120401|2012-02-23 03:30,23,325.9,325.9,325.9,325.9,64
20120401|2012-02-23 04:00,23,325.8,325.8,325.8,325.8,4
20120401|2012-02-23 06:00,23,325.8,325.8,325.8,325.8,1
20120401|2012-02-23 06:30,23,325.8,325.8,325.4,325.4,4
20120401|2012-02-23 07:00,23,325.4,325.4,325.4,325.4,3
20120401|2012-02-23 07:30,23,325.7,325.7,325.7,325.7,3
20120401|2012-02-23 08:00,23,325.7,325.7,324.45,324.45,4
20120401|2012-02-23 09:00,23,324.45,324.45,323.95,323.95,11
20120401|2012-02-23 10:00,23,324.8,324.8,324.8,324.8,7
20120401|2012-02-23 10:30,23,324.8,324.8,324.8,324.8,5
20120401|2012-02-23 11:00,23,324.8,324.8,324.8,324.8,3
20120401|2012-02-23 11:30,24,324.8,324.8,324.8,324.8,3
20120401|2012-02-23 12:00,24,324.8,324.8,324.8,324.8,3
20120401|2012-02-23 13:00,24,324.8,324.8,324.8,324.8,1
20120401|2012-02-23 13:30,24,324.8,324.8,324.8,324.8,1
20120401|2012-02-23 14:00,24,324.8,324.8,324.8,324.8,2
20120401|2012-02-23 14:30,24,324.8,324.8,324.8,324.8,3
20120401|2012-02-24 01:30,24,324.8,324.8,324.8,324.8,1
20120401|2012-02-24 02:00,24,324.45,324.45,324.45,324.45,2
20120401|2012-02-24 02:30,24,325,325,325,325,2
20120401|2012-02-24 03:30,24,325,325,325,325,1
20120401|2012-02-24 04:00,24,325,325,325,325,3
20120401|2012-02-24 04:30,24,325,325,325,325,1
20120401|2012-02-24 05:00,24,325,325,325,325,2
20120401|2012-02-24 05:30,24,325,325,324.25,324.25,6
20120401|2012-02-24 06:00,24,324.25,324.25,324.25,324.25,1
20120401|2012-02-24 06:30,24,324,324,324,324,4
20120401|2012-02-24 07:00,24,324,324,324,324,3
20120401|2012-02-24 07:30,24,324,324,324,324,1
20120401|2012-02-24 08:00,24,324,324,324,324,2
20120401|2012-02-24 08:30,24,324,324,324,324,1
20120401|2012-02-24 09:00,24,324,324,324,324,2
20120401|2012-02-24 10:00,24,324,324,324,324,3
20120401|2012-02-24 10:30,24,324,324,324,324,5
20120401|2012-02-24 11:00,24,324,324,324,324,2
20120401|2012-02-24 11:30,25,324,324,324,324,3
20120401|2012-02-24 12:00,25,324,324,324,324,3
20120401|2012-02-24 12:30,25,324,324,324,324,4
20120401|2012-02-24 13:00,25,324,324,324,324,3
20120401|2012-02-24 13:30,25,324,324,324,324,1
20120401|2012-02-24 14:00,25,324,324,324,324,1
20120401|2012-02-24 14:30,25,324,324,324,324,1
20120401|2012-02-27 02:00,27,321.55,321.55,321.55,321.55,1
20120401|2012-02-27 02:30,27,321.55,321.55,321.55,321.55,2
20120401|2012-02-27 03:00,27,321.55,321.55,321.55,321.55,2
20120401|2012-02-27 04:00,27,321.55,321.55,321.55,321.55,5
20120401|2012-02-27 04:30,27,321.55,321.55,321.55,321.55,2
20120401|2012-02-27 05:00,27,321.55,321.55,321.55,321.55,1
20120401|2012-02-27 05:30,27,321.55,321.55,321.55,321.55,1
20120401|2012-02-27 06:00,27,321.55,321.55,321.55,321.55,2
20120401|2012-02-27 07:00,27,321.55,321.55,321.55,321.55,2
20120401|2012-02-27 07:30,27,321.55,321.55,321.55,321.55,1
20120401|2012-02-27 08:00,27,321.55,321.55,320.35,320.35,7
20120401|2012-02-27 08:30,27,320.25,320.25,320.25,320.25,2
20120401|2012-02-27 09:00,27,320.25,320.25,320.25,320.25,3
20120401|2012-02-27 09:30,27,320.25,322.25,320.25,322.25,9
20120401|2012-02-27 11:00,27,322.25,322.25,322.25,322.25,2
20120401|2012-02-27 11:30,28,322.25,322.25,322.25,322.25,1
20120401|2012-02-27 12:00,28,322.25,322.25,322.25,322.25,1
20120401|2012-02-27 12:30,28,324,324,324,324,1
20120401|2012-02-27 13:00,28,324,324,324,324,1
20120401|2012-02-27 13:30,28,324,324,324,324,1
20120401|2012-02-27 14:00,28,324,324,324,324,1
20120401|2012-02-28 01:00,28,324,324,324,324,1
20120401|2012-02-28 02:00,28,323.7,323.85,323.7,323.85,4
20120401|2012-02-28 02:30,28,323.85,324.15,323.85,324.15,5
20120401|2012-02-28 03:00,28,324.35,324.35,323.85,324.2,14
20120401|2012-02-28 03:30,28,324.2,324.2,324.2,324.2,2
20120401|2012-02-28 04:00,28,324.2,324.2,324.2,324.2,2
20120401|2012-02-28 04:30,28,324.2,324.2,324.2,324.2,2
20120401|2012-02-28 05:00,28,324.2,324.2,324.2,324.2,2
20120401|2012-02-28 05:30,28,324.2,324.2,324.2,324.2,6
20120401|2012-02-28 06:00,28,324.2,324.2,324.2,324.2,4
20120401|2012-02-28 06:30,28,324.2,324.2,324.2,324.2,4
20120401|2012-02-28 07:00,28,324.2,324.2,324.2,324.2,2
20120401|2012-02-28 07:30,28,323.6,323.6,323,323,7
20120401|2012-02-28 08:00,28,323,323,323,323,2
20120401|2012-02-28 08:30,28,323,323,322.25,322.3,5
20120401|2012-02-28 09:00,28,322.3,322.3,322.3,322.3,1
20120401|2012-02-28 09:30,28,322.3,322.3,322.3,322.3,1
20120401|2012-02-28 10:00,28,324,324,324,324,3
20120401|2012-02-28 10:30,28,324,324,324,324,6
20120401|2012-02-28 11:00,28,324,324,324,324,3
20120401|2012-02-28 11:30,29,324,324,324,324,3
20120401|2012-02-28 13:00,29,324,324,324,324,2
20120401|2012-02-28 13:30,29,324,324,324,324,1
20120401|2012-02-28 14:00,29,324,324,324,324,3
20120401|2012-02-29 01:00,29,324,324,324,324,2
20120401|2012-02-29 01:30,29,324,324,324,324,2
20120401|2012-02-29 02:00,29,326,326,326,326,1
20120401|2012-02-29 02:30,29,326,326,326,326,2
20120401|2012-02-29 03:00,29,326,326,326,326,2
20120401|2012-02-29 03:30,29,326,326,326,326,1
20120401|2012-02-29 04:00,29,326,326,326,326,1
20120401|2012-02-29 05:00,29,326,326,326,326,2
20120401|2012-02-29 05:30,29,326,326,326,326,2
20120401|2012-02-29 06:30,29,326,326,326,326,2
20120401|2012-02-29 07:00,29,326,326,326,326,1
20120401|2012-02-29 07:30,29,326,326,326,326,4
20120401|2012-02-29 08:00,29,324,324,324,324,5
20120401|2012-02-29 08:30,29,324,324,324,324,3
20120401|2012-02-29 09:00,29,324,324,324,324,1
20120401|2012-02-29 09:30,29,324,324,324,324,2
20120401|2012-02-29 10:00,29,324,324,324,324,1
20120401|2012-02-29 10:30,29,324,324,324,324,2
20120401|2012-02-29 11:00,1,324,324,324,324,3
20120401|2012-02-29 11:30,1,324,324,324,324,1
20120401|2012-02-29 12:00,1,324,324,324,324,1
20120401|2012-02-29 12:30,1,324,324,324,324,1
20120401|2012-02-29 13:00,1,324,324,324,324,1
20120401|2012-02-29 14:00,1,324,324,324,324,1
20120401|2012-02-29 14:30,1,323,323,323,323,1
20120401|2012-03-01 01:00,1,323,323,323,323,1
20120401|2012-03-01 02:00,1,322.2,322.2,322.05,322.1,130
20120401|2012-03-01 02:30,1,322.1,322.35,322.1,322.15,190
20120401|2012-03-01 03:00,1,322.15,322.15,322.15,322.15,25
20120401|2012-03-01 03:30,1,322.15,322.15,322.15,322.15,25
20120401|2012-03-01 04:30,1,322.15,322.15,322.15,322.15,25
20120401|2012-03-01 05:30,1,322.15,322.15,322.15,322.15,25
20120401|2012-03-01 06:00,1,324.25,324.35,324.25,324.35,4
20120401|2012-03-01 07:00,1,324.35,324.35,324.35,324.35,2
20120401|2012-03-01 07:30,1,324.35,324.35,324.35,324.35,1
20120401|2012-03-01 08:30,1,324.55,324.55,324.55,324.55,2
20120401|2012-03-01 09:00,1,324.55,324.55,324.55,324.55,1
20120401|2012-03-01 10:30,1,325,325,325,325,1
20120401|2012-03-01 11:00,1,325,325,325,325,1
20120401|2012-03-01 11:30,2,325,325,325,325,1
20120401|2012-03-01 12:00,2,325,325,325,325,2
20120401|2012-03-01 12:30,2,325,326.2,325,326.2,4
20120401|2012-03-01 13:00,2,326.25,326.35,326.25,326.35,4
20120401|2012-03-01 13:30,2,326.35,326.35,326,326.1,6
20120401|2012-03-01 14:00,2,326.1,326.1,326.1,326.1,2
20120401|2012-03-01 14:30,2,326.1,326.1,326.1,326.1,1
20120401|2012-03-02 01:00,2,326.1,326.1,326.1,326.1,1
20120401|2012-03-02 02:00,2,325.2,325.2,325.2,325.2,3
20120401|2012-03-02 02:30,2,325.2,325.2,325.2,325.2,2
20120401|2012-03-02 03:30,2,325.2,326.15,325.2,326.15,66
20120401|2012-03-02 04:00,2,326.2,326.25,326.2,326.25,48
20120401|2012-03-02 05:00,2,326.25,326.25,326.25,326.25,22
20120401|2012-03-02 05:30,2,326.25,326.25,326.25,326.25,11
20120401|2012-03-02 06:00,2,326.25,326.25,325.2,325.2,24
20120401|2012-03-02 07:00,2,325.2,325.2,325.2,325.2,2
20120401|2012-03-02 07:30,2,325.2,325.2,325.2,325.2,1
20120401|2012-03-02 08:00,2,325.75,325.75,325.75,325.75,3
20120401|2012-03-02 09:30,2,326.95,326.95,326.95,326.95,32
20120401|2012-03-02 10:00,2,326.95,326.95,326.95,326.95,96
20120401|2012-03-02 10:30,2,326.95,326.95,326.95,326.95,128
20120401|2012-03-02 11:00,2,326.95,326.95,326.95,326.95,96
20120401|2012-03-02 11:30,3,326.95,326.95,326.95,326.95,128
20120401|2012-03-02 12:00,3,326.95,326.95,326.95,326.95,64
20120401|2012-03-02 12:30,3,326.95,326.95,326.95,326.95,64
20120401|2012-03-02 13:00,3,326.95,326.95,326.95,326.95,64
20120401|2012-03-02 13:30,3,326.95,326.95,326.95,326.95,32
20120401|2012-03-02 14:00,3,326.95,326.95,326.95,326.95,32
20120401|2012-03-02 14:30,3,326.95,326.95,326.95,326.95,64
20120401|2012-03-05 02:00,5,324.95,324.95,324.85,324.85,6
20120401|2012-03-05 02:30,5,324,324,324,324,2
20120401|2012-03-05 03:00,5,322.9,322.9,322.9,322.9,2
20120401|2012-03-05 04:00,5,323.35,323.45,323.35,323.45,6
20120401|2012-03-05 04:30,5,323.45,323.45,323.45,323.45,3
20120401|2012-03-05 05:30,5,323.45,323.45,323.45,323.45,1
20120401|2012-03-05 06:00,5,323.45,323.45,323.45,323.45,1
20120401|2012-03-05 07:00,5,323.45,323.45,323.45,323.45,2
20120401|2012-03-05 07:30,5,323.45,323.45,323.45,323.45,2
20120401|2012-03-05 08:00,5,323.45,323.45,323.45,323.45,1
20120401|2012-03-05 09:00,5,323.45,323.45,323.45,323.45,1
20120401|2012-03-05 09:30,5,323.45,323.45,323.45,323.45,1
20120401|2012-03-05 10:00,5,323.45,323.45,323.45,323.45,1
20120401|2012-03-05 10:30,5,323.65,323.65,323.65,323.65,5
20120401|2012-03-05 11:00,5,323.65,323.65,323.65,323.65,3
20120401|2012-03-05 11:30,6,323.65,323.65,323.65,323.65,2
20120401|2012-03-05 12:00,6,323.65,323.85,323.65,323.85,5
20120401|2012-03-05 12:30,6,323.85,323.85,323.85,323.85,2
20120401|2012-03-05 13:00,6,323.85,323.85,323.85,323.85,4
20120401|2012-03-05 13:30,6,323.85,323.85,323.85,323.85,3
20120401|2012-03-05 14:00,6,323.85,323.85,323.85,323.85,4
20120401|2012-03-05 14:30,6,323.85,324.95,323.85,324.95,4
20120401|2012-03-06 01:00,6,323.35,323.35,323.35,323.35,2
20120401|2012-03-06 01:30,6,323.35,323.35,323.35,323.35,1
20120401|2012-03-06 02:00,6,322.7,322.7,322.7,322.7,1
20120401|2012-03-06 02:30,6,322.7,322.7,322.7,322.7,1
20120401|2012-03-06 03:00,6,321.65,321.9,321.5,321.5,6
20120401|2012-03-06 03:30,6,320.95,320.95,320.45,320.45,5
20120401|2012-03-06 04:00,6,320.75,320.75,319.95,319.95,11
20120401|2012-03-06 04:30,6,320.3,320.35,320.05,320.05,4
20120401|2012-03-06 05:00,6,320.1,320.5,320.1,320.45,4
20120401|2012-03-06 05:30,6,320.7,320.7,319.9,320.15,25
20120401|2012-03-06 06:00,6,320.15,320.2,319.9,320.05,5
20120401|2012-03-06 06:30,6,320.1,320.55,319.95,320.45,6
20120401|2012-03-06 07:00,6,320.35,320.5,319.95,319.95,6
20120401|2012-03-06 07:30,6,319.9,320.1,319.9,320.1,796
20120401|2012-03-06 08:00,6,319.25,319.25,317.5,317.7,63
20120401|2012-03-06 08:30,6,318.4,318.4,317.55,317.7,59
20120401|2012-03-06 09:00,6,317.8,317.8,316.45,316.95,259
20120401|2012-03-06 09:30,6,317.65,317.9,316.95,317.1,26
20120401|2012-03-06 10:00,6,317.1,317.65,316.9,316.9,19
20120401|2012-03-06 10:30,6,316.05,316.05,316.05,316.05,5
20120401|2012-03-06 11:00,6,316.05,316.05,315,315,6
20120401|2012-03-06 11:30,7,315,315.25,315,315.25,8
20120401|2012-03-06 12:00,7,315.3,315.3,315.3,315.3,2
20120401|2012-03-06 12:30,7,315.3,315.3,315.3,315.3,3
20120401|2012-03-06 13:00,7,315.3,315.3,315.3,315.3,2
20120401|2012-03-06 14:00,7,315.3,315.3,315.3,315.3,3
20120401|2012-03-06 14:30,7,315.3,315.3,315.3,315.3,3
20120401|2012-03-07 01:30,7,315.3,316.45,315.3,316.45,5
20120401|2012-03-07 02:00,7,316.8,316.8,316.8,316.8,2
20120401|2012-03-07 02:30,7,316.8,316.8,316,316,10
20120401|2012-03-07 03:00,7,316,316,316,316,2
20120401|2012-03-07 03:30,7,316.75,316.75,316.45,316.45,5
20120401|2012-03-07 04:00,7,316.65,316.65,316.5,316.5,8
20120401|2012-03-07 04:30,7,317.55,317.55,317.45,317.5,8
20120401|2012-03-07 05:30,7,317.25,317.25,317.25,317.25,2
20120401|2012-03-07 07:00,7,317.25,317.6,317.1,317.6,4
20120401|2012-03-07 07:30,7,317.95,317.95,317.75,317.75,43
20120401|2012-03-07 08:00,7,317.4,317.55,317.3,317.3,7
20120401|2012-03-07 08:30,7,317.2,317.2,316.3,317.05,1774
20120401|2012-03-07 09:00,7,317.35,317.45,317,317,8
20120401|2012-03-07 09:30,7,317.3,317.3,316.95,317.15,93
20120401|2012-03-07 10:00,7,317.5,318.25,317.5,318.25,27
20120401|2012-03-07 10:30,7,318.25,318.25,318.25,318.25,3
20120401|2012-03-07 11:00,7,318.25,318.25,318.25,318.25,2
20120401|2012-03-07 11:30,8,318.25,318.25,318.25,318.25,4
20120401|2012-03-07 12:30,8,318.25,318.25,318.25,318.25,1
20120401|2012-03-07 13:00,8,318.45,318.45,318.45,318.45,450
20120401|2012-03-07 13:30,8,318.2,318.2,318.2,318.2,11
20120401|2012-03-07 14:30,8,318.2,318.45,318.2,318.45,23
20120401|2012-03-08 01:00,8,319.5,319.5,319.4,319.4,23
20120401|2012-03-08 01:30,8,319.4,319.4,319.4,319.4,20
20120401|2012-03-08 02:00,8,319.5,320.4,319.5,320.4,29
20120401|2012-03-08 02:30,8,320.4,320.6,320.2,320.3,70
20120401|2012-03-08 03:00,8,320.3,321.85,320.3,321.85,83
20120401|2012-03-08 03:30,8,321.85,321.85,321.75,321.75,23
20120401|2012-03-08 04:00,8,321.65,322.25,321.65,322.25,46
20120401|2012-03-08 04:30,8,322.25,323.1,322.25,323.1,4
20120401|2012-03-08 05:00,8,323.1,323.4,323.1,323.3,12
20120401|2012-03-08 05:30,8,323.15,323.2,323.15,323.2,31
20120401|2012-03-08 06:00,8,323.05,323.05,323.05,323.05,1
20120401|2012-03-08 06:30,8,322.8,322.8,322.8,322.8,2
20120401|2012-03-08 07:30,8,322.8,322.8,322.8,322.8,4
20120401|2012-03-08 08:00,8,322.8,322.8,322.8,322.8,2
20120401|2012-03-08 09:00,8,322.8,322.8,321.3,321.3,5
20120401|2012-03-08 09:30,8,321.7,321.85,321.7,321.85,48
20120401|2012-03-08 10:00,8,321.85,323.5,321.85,323.5,50
20120401|2012-03-08 10:30,8,323.5,323.5,323.5,323.5,4
20120401|2012-03-08 11:00,8,323.5,323.5,323.5,323.5,1
20120401|2012-03-08 11:30,9,323.3,323.3,323.3,323.3,3
20120401|2012-03-08 12:00,9,323.3,323.3,323.3,323.3,3
20120401|2012-03-08 13:00,9,323.3,323.3,323.3,323.3,2
20120401|2012-03-08 13:30,9,323.3,324.05,323.3,324.05,11
20120401|2012-03-08 14:00,9,324.05,324.05,324.05,324.05,6
20120401|2012-03-08 14:30,9,324.05,324.2,323.9,323.9,7
20120401|2012-03-08 20:30,9,323.9,323.9,323.9,323.9,1
20120401|2012-03-09 01:00,9,323.9,323.9,323.9,323.9,10
20120401|2012-03-09 01:30,9,323.9,323.9,323.9,323.9,9
20120401|2012-03-09 02:00,9,323.8,323.95,322.85,323.95,15
20120401|2012-03-09 02:30,9,323.65,323.65,323.25,323.25,6
20120401|2012-03-09 03:00,9,323,323,323,323,2
20120401|2012-03-09 04:00,9,323,323,323,323,4
20120401|2012-03-09 04:30,9,323,323,323,323,3
20120401|2012-03-09 05:00,9,323,323,323,323,1
20120401|2012-03-09 05:30,9,323,323,323,323,1
20120401|2012-03-09 06:00,9,323.4,323.85,323.4,323.85,212
20120401|2012-03-09 06:30,9,323.85,323.85,323.65,323.65,100
20120401|2012-03-09 07:30,9,324.8,324.95,324.3,324.6,47
20120401|2012-03-09 08:00,9,323.95,323.95,323.95,323.95,2
20120401|2012-03-09 08:30,9,323.95,323.95,323.95,323.95,1
20120401|2012-03-09 09:00,9,324.45,324.55,324.45,324.55,81
20120401|2012-03-09 09:30,9,326,326.2,325.65,325.75,273
20120401|2012-03-09 10:00,9,326.1,326.2,325.7,325.7,988
20120401|2012-03-09 10:30,9,325.7,325.7,324.65,324.8,433
20120401|2012-03-09 11:00,10,325.05,325.05,325.05,325.05,15
20120401|2012-03-09 11:30,10,325.05,325.05,325,325,52
20120401|2012-03-09 12:00,10,325,325,325,325,21
20120401|2012-03-09 12:30,10,325,325,325,325,21
20120401|2012-03-09 13:00,10,325,325.1,325,325.1,39
20120401|2012-03-09 13:30,10,325.1,325.1,324.8,324.8,8
20120401|2012-03-09 14:00,10,324.8,324.8,324.8,324.8,2
20120401|2012-03-09 14:30,10,324.8,324.8,324.8,324.8,2
20120401|2012-03-12 02:00,12,323.95,323.95,323.4,323.4,90
20120401|2012-03-12 03:00,12,324.1,324.2,323.2,323.3,711
20120401|2012-03-12 03:30,12,323.3,324.75,323.3,324.6,778
20120401|2012-03-12 04:00,12,324.85,325.8,324.85,325.8,725
20120401|2012-03-12 04:30,12,325.6,325.65,325.55,325.65,71
20120401|2012-03-12 05:00,12,325.4,325.45,325.4,325.45,102
20120401|2012-03-12 05:30,12,325.05,325.15,324.7,324.7,255
20120401|2012-03-12 06:00,12,324.7,324.7,324.6,324.6,13
20120401|2012-03-12 06:30,12,324.5,324.6,324.35,324.35,25
20120401|2012-03-12 07:00,12,324.25,324.25,323.2,323.5,48
20120401|2012-03-12 07:30,12,323.4,323.85,323.4,323.85,29
20120401|2012-03-12 08:00,12,324.1,324.65,324.1,324.55,19
20120401|2012-03-12 08:30,12,324.5,324.6,324.2,324.5,83
20120401|2012-03-12 09:00,12,324.05,324.2,323.9,324.15,173
20120401|2012-03-12 09:30,12,323.95,324.15,323.6,324.05,90
20120401|2012-03-12 10:00,12,324.05,324.45,324,324.35,98
20120401|2012-03-12 10:30,12,324.55,324.55,324.05,324.1,84
20120401|2012-03-12 11:00,12,324.05,324.55,323.95,324.55,393
20120401|2012-03-12 11:30,12,324.6,324.6,324.45,324.5,1467
20120401|2012-03-12 12:00,12,324.45,324.45,324.45,324.45,50
20120401|2012-03-12 12:30,13,324.45,324.45,324.45,324.45,25
20120401|2012-03-12 13:00,13,324.45,324.45,324.45,324.45,50
20120401|2012-03-12 13:30,13,324.85,324.95,324.85,324.9,5
20120401|2012-03-12 14:00,13,324.9,324.9,324.9,324.9,4
20120401|2012-03-12 15:00,13,324.95,324.95,324.95,324.95,6
20120401|2012-03-12 15:30,13,325,325,325,325,1
20120401|2012-03-13 02:00,13,326.35,326.7,326.35,326.45,403
20120401|2012-03-13 02:30,13,326.25,326.55,326.25,326.35,72
20120401|2012-03-13 03:00,13,326.35,327.05,326.15,327.05,758
20120401|2012-03-13 03:30,13,327.35,327.35,326.65,326.8,732
20120401|2012-03-13 04:00,13,326.9,327.3,326.9,327.1,262
20120401|2012-03-13 04:30,13,327.1,328,327.1,327.95,183
20120401|2012-03-13 05:00,13,328.2,328.7,327.95,328.35,244
20120401|2012-03-13 05:30,13,328.35,328.7,328.25,328.7,480
20120401|2012-03-13 06:00,13,328.7,328.75,328.3,328.35,744
20120401|2012-03-13 06:30,13,328.45,328.65,328.35,328.55,503
20120401|2012-03-13 07:00,13,328.45,328.7,328.4,328.7,86
20120401|2012-03-13 07:30,13,328.55,328.65,328.3,328.3,412
20120401|2012-03-13 08:00,13,328.35,328.55,328.1,328.55,722
20120401|2012-03-13 08:30,13,328.55,328.75,328.3,328.3,612
20120401|2012-03-13 09:00,13,328.4,328.7,328.2,328.6,1832
20120401|2012-03-13 09:30,13,328.6,329.35,328.6,328.95,3662
20120401|2012-03-13 10:00,13,329.15,329.8,329.05,329.75,1590
20120401|2012-03-13 10:30,13,329.85,330.45,329.65,329.75,1082
20120401|2012-03-13 11:00,13,329.7,330.05,329.4,330.05,558
20120401|2012-03-13 11:30,13,330,330.3,329.65,330.2,319
20120401|2012-03-13 12:00,13,330.2,330.35,330.1,330.15,50
20120401|2012-03-13 12:30,14,330.1,330.15,329.9,329.9,13
20120401|2012-03-13 13:00,14,329.9,330.35,329.8,330.2,77
20120401|2012-03-13 13:30,14,330,330.1,329.85,329.9,15
20120401|2012-03-13 14:00,14,330.1,331.25,330.1,331.25,39
20120401|2012-03-13 14:30,14,331.35,332.1,331.3,332.1,57
20120401|2012-03-13 15:00,14,332.1,332.1,332.1,332.1,1
20120401|2012-03-13 15:30,14,331.9,332,331.85,331.9,8
20120401|2012-03-14 02:00,14,332.25,332.25,330.95,330.95,463
20120401|2012-03-14 02:30,14,330.9,331.55,330.8,331.55,378
20120401|2012-03-14 03:00,14,331.7,331.75,331.1,331.4,1483
20120401|2012-03-14 03:30,14,331.45,332.1,331.4,331.9,1002
20120401|2012-03-14 04:00,14,331.9,332.65,331.85,332.25,917
20120401|2012-03-14 04:30,14,332.25,332.3,331.8,332.3,544
20120401|2012-03-14 05:00,14,332.25,332.5,332,332.4,445
20120401|2012-03-14 05:30,14,332.45,332.95,332.45,332.9,2074
20120401|2012-03-14 06:00,14,332.8,332.8,332.15,332.15,2448
20120401|2012-03-14 06:30,14,332.15,332.3,331.95,332,2358
20120401|2012-03-14 07:00,14,331.95,332.15,331.75,332.05,378
20120401|2012-03-14 07:30,14,332.05,332.6,331.9,332.55,175
20120401|2012-03-14 08:00,14,332.55,332.6,332.3,332.55,6890
20120401|2012-03-14 08:30,14,332.6,333.3,332.5,333.25,4543
20120401|2012-03-14 09:00,14,333.25,333.35,332.6,332.6,466
20120401|2012-03-14 09:30,14,332.65,333.1,332.3,332.35,903
20120401|2012-03-14 10:00,14,332.3,332.4,331.4,332.1,576
20120401|2012-03-14 10:30,14,332,332.4,331.85,332.3,524
20120401|2012-03-14 11:00,14,332.45,332.5,331.95,332.05,1036
20120401|2012-03-14 11:30,14,331.95,332.05,331.55,332.05,553
20120401|2012-03-14 12:00,14,332,332.5,331.95,332.5,29
20120401|2012-03-14 12:30,15,332.5,332.5,331.8,331.8,18
20120401|2012-03-14 13:00,15,331.5,331.5,331.3,331.35,14
20120401|2012-03-14 13:30,15,331.55,331.75,331.5,331.75,40
20120401|2012-03-14 14:00,15,331.75,331.75,331.45,331.7,85
20120401|2012-03-14 14:30,15,331.85,331.85,331.75,331.75,67
20120401|2012-03-14 15:00,15,331.6,331.65,331.55,331.55,22
20120401|2012-03-14 15:30,15,331.5,331.5,331.45,331.45,7
20120401|2012-03-15 01:30,15,331.45,331.45,331.45,331.45,1
20120401|2012-03-15 02:00,15,331.7,332.2,331.55,331.55,709
20120401|2012-03-15 02:30,15,331.65,331.95,331.65,331.75,51
20120401|2012-03-15 03:00,15,331.6,332,331.05,331.9,5541
20120401|2012-03-15 03:30,15,331.95,332.5,331.85,332.1,1753
20120401|2012-03-15 04:00,15,332.05,332.75,331.95,332.75,707
20120401|2012-03-15 04:30,15,332.85,333.4,332.4,332.4,1763
20120401|2012-03-15 05:00,15,332.45,332.55,331.95,332,649
20120401|2012-03-15 05:30,15,331.95,332.35,331.95,331.95,520
20120401|2012-03-15 06:00,15,331.9,332.5,331.85,332.5,194
20120401|2012-03-15 06:30,15,332.5,332.6,332.3,332.5,503
20120401|2012-03-15 07:00,15,332.55,332.65,332.45,332.5,224
20120401|2012-03-15 07:30,15,332.6,332.65,332.3,332.55,150
20120401|2012-03-15 08:00,15,332.35,332.35,331.9,332.15,264
20120401|2012-03-15 08:30,15,332.1,332.15,331.1,331.95,1049
20120401|2012-03-15 09:00,15,332,332.8,331.75,332.5,479
20120401|2012-03-15 09:30,15,332.45,333,332.3,332.3,721
20120401|2012-03-15 10:00,15,332.25,332.9,332.1,332.75,1505
20120401|2012-03-15 10:30,15,332.8,332.95,332.3,332.55,2269
20120401|2012-03-15 11:00,15,332.55,333.7,332.55,333.5,1403
20120401|2012-03-15 11:30,15,333.6,333.9,333.6,333.6,457
20120401|2012-03-15 12:00,15,333.6,333.95,333.6,333.7,646
20120401|2012-03-15 12:30,16,333.7,333.8,333.45,333.45,554
20120401|2012-03-15 13:00,16,333.4,333.85,333.35,333.85,138
20120401|2012-03-15 13:30,16,333.8,333.9,333.75,333.8,128
20120401|2012-03-15 14:00,16,333.85,334.2,333.8,334.2,26
20120401|2012-03-15 14:30,16,334.2,334.3,333.9,334.3,82
20120401|2012-03-15 15:00,16,334.2,334.2,334.1,334.2,10
20120401|2012-03-15 15:30,16,334.2,334.25,333.95,334.25,8
20120401|2012-03-16 02:00,16,334.45,334.45,333.85,333.85,162
20120401|2012-03-16 02:30,16,333.9,334.2,333.85,334.15,242
20120401|2012-03-16 03:00,16,334.2,334.25,333.45,334.15,2811
20120401|2012-03-16 03:30,16,334.15,334.45,333.7,333.8,1688
20120401|2012-03-16 04:00,16,333.8,333.85,333.5,333.75,1603
20120401|2012-03-16 04:30,16,333.75,334.1,333.6,334,1051
20120401|2012-03-16 05:00,16,333.95,334.8,333.95,334.65,1724
20120401|2012-03-16 05:30,16,334.6,334.85,334.35,334.5,1724
20120401|2012-03-16 06:00,16,334.5,334.85,334.35,334.7,1371
20120401|2012-03-16 06:30,16,334.75,335.4,334.75,335.2,1592
20120401|2012-03-16 07:00,16,335.25,335.3,334.9,335.2,808
20120401|2012-03-16 07:30,16,335.25,335.65,335.05,335.45,1065
20120401|2012-03-16 08:00,16,335.45,335.7,335.25,335.35,1205
20120401|2012-03-16 08:30,16,335.35,335.4,334.25,334.5,1609
20120401|2012-03-16 09:00,16,334.5,334.9,333.95,334.25,2508
20120401|2012-03-16 09:30,16,334.3,335.6,334.3,335.45,3763
20120401|2012-03-16 10:00,16,335.45,335.6,334.65,334.8,947
20120401|2012-03-16 10:30,16,334.85,334.9,334.35,334.8,741
20120401|2012-03-16 11:00,16,334.8,334.8,334.3,334.55,1068
20120401|2012-03-16 11:30,16,334.55,334.8,334.25,334.7,762
20120401|2012-03-16 12:00,16,334.75,334.8,334.5,334.7,47
20120401|2012-03-16 12:30,17,334.8,334.85,334.6,334.75,23
20120401|2012-03-16 13:00,17,334.85,335,334.8,334.9,21
20120401|2012-03-16 13:30,17,334.9,334.9,334.65,334.75,17
20120401|2012-03-16 14:00,17,334.8,334.8,334.3,334.5,34
20120401|2012-03-16 14:30,17,334.65,334.95,334.5,334.65,53
20120401|2012-03-16 15:00,17,334.55,334.55,334.2,334.4,27
20120401|2012-03-16 15:30,17,334.45,334.65,334.4,334.6,19
20120401|2012-03-19 02:00,19,334.85,335.35,334.7,334.7,77
20120401|2012-03-19 02:30,19,334.7,334.75,334.5,334.55,95
20120401|2012-03-19 03:00,19,334.6,334.7,333.45,333.45,1731
20120401|2012-03-19 03:30,19,333.45,333.5,332.7,333.35,1589
20120401|2012-03-19 04:00,19,333.3,333.8,333,333.75,1131
20120401|2012-03-19 04:30,19,333.75,334.2,333.55,333.95,746
20120401|2012-03-19 05:00,19,333.9,333.9,333,333.5,731
20120401|2012-03-19 05:30,19,333.45,333.75,333.15,333.65,715
20120401|2012-03-19 06:00,19,333.7,334.1,333.25,334.05,721
20120401|2012-03-19 06:30,19,334.05,334.05,333.45,333.7,575
20120401|2012-03-19 07:00,19,333.7,334,333.55,333.95,431
20120401|2012-03-19 07:30,19,334,334,333.1,333.25,613
20120401|2012-03-19 08:00,19,333.2,333.75,333.15,333.7,458
20120401|2012-03-19 08:30,19,333.7,334.5,333.5,334.3,1433
20120401|2012-03-19 09:00,19,334.25,334.3,333.65,334.1,679
20120401|2012-03-19 09:30,19,334.1,334.45,334,334.3,799
20120401|2012-03-19 10:00,19,334.25,334.25,333.55,333.85,805
20120401|2012-03-19 10:30,19,333.9,334.35,333.6,334.2,948
20120401|2012-03-19 11:00,19,334.2,334.6,334.15,334.2,1465
20120401|2012-03-19 11:30,19,334.2,334.8,334.2,334.55,700
20120401|2012-03-19 12:00,19,334.7,334.95,334.45,334.95,90
20120401|2012-03-19 12:30,20,334.95,335.15,334.9,335.15,52
20120401|2012-03-19 13:00,20,335.1,335.15,334.85,335,79
20120401|2012-03-19 13:30,20,335,335,334.8,334.85,23
20120401|2012-03-19 14:00,20,335,335,334.7,334.7,28
20120401|2012-03-19 14:30,20,334.7,334.75,334.2,334.3,57
20120401|2012-03-19 15:00,20,334.2,334.4,334.2,334.4,6
20120401|2012-03-19 15:30,20,334.4,334.6,334.35,334.45,13
20120401|2012-03-20 02:00,20,334,334.3,333.65,333.7,104
20120401|2012-03-20 02:30,20,333.65,333.7,332.85,333.15,233
20120401|2012-03-20 03:00,20,333.15,333.3,332.1,332.3,2429
20120401|2012-03-20 03:30,20,332.25,332.85,331.8,332.8,1705
20120401|2012-03-20 04:00,20,332.8,332.9,331.15,331.55,1526
20120401|2012-03-20 04:30,20,331.6,331.6,330.65,331.25,2348
20120401|2012-03-20 05:00,20,331.25,331.55,330.8,330.9,1094
20120401|2012-03-20 05:30,20,330.9,330.9,330.45,330.7,1287
20120401|2012-03-20 06:00,20,330.65,331.3,330.65,330.95,756
20120401|2012-03-20 06:30,20,330.95,331.15,330.5,330.55,731
20120401|2012-03-20 07:00,20,330.5,330.9,330.45,330.85,634
20120401|2012-03-20 07:30,20,330.85,330.95,330.6,330.6,532
20120401|2012-03-20 08:00,20,330.65,331.3,330.55,330.95,657
20120401|2012-03-20 08:30,20,330.85,330.95,329.8,330.35,2011
20120401|2012-03-20 09:00,20,330.4,330.85,330.1,330.3,1373
20120401|2012-03-20 09:30,20,330.25,331.25,330.2,330.75,1462
20120401|2012-03-20 10:00,20,330.75,331.25,330.6,331.1,1336
20120401|2012-03-20 10:30,20,331.05,331.15,330.15,330.6,1185
20120401|2012-03-20 11:00,20,330.6,330.8,330.2,330.4,1775
20120401|2012-03-20 11:30,20,330.4,331.15,330.4,330.85,1100
20120401|2012-03-20 12:00,20,330.85,331.25,330.85,330.95,50
20120401|2012-03-20 12:30,21,330.95,331.25,330.9,331.1,31
20120401|2012-03-20 13:00,21,331.1,331.35,330.95,331.25,45
20120401|2012-03-20 13:30,21,331.25,331.25,331.05,331.1,17
20120401|2012-03-20 14:00,21,331.15,331.4,331.15,331.25,59
20120401|2012-03-20 14:30,21,331.2,331.35,330.85,330.95,74
20120401|2012-03-20 15:00,21,330.95,331.15,330.95,331.1,6
20120401|2012-03-20 15:30,21,331.2,331.25,331.05,331.1,23
20120401|2012-03-21 02:00,21,331.15,331.85,331.15,331.6,234
20120401|2012-03-21 02:30,21,331.6,331.8,331.45,331.65,82
20120401|2012-03-21 03:00,21,331.65,332.55,331.5,332.3,1765
20120401|2012-03-21 03:30,21,332.3,332.3,331.7,331.9,819
20120401|2012-03-21 04:00,21,331.85,331.9,330.5,330.75,1658
20120401|2012-03-21 04:30,21,330.7,331.25,330.6,330.9,1197
20120401|2012-03-21 05:00,21,330.85,331.25,330.75,331,895
20120401|2012-03-21 05:30,21,330.9,331,330.3,330.75,1254
20120401|2012-03-21 06:00,21,330.7,330.9,330.25,330.35,763
20120401|2012-03-21 06:30,21,330.4,330.6,330.2,330.45,710
20120401|2012-03-21 07:00,21,330.45,330.55,329.3,329.55,1510
20120401|2012-03-21 07:30,21,329.55,329.7,329.3,329.65,783
20120401|2012-03-21 08:00,21,329.65,329.8,329.4,329.6,824
20120401|2012-03-21 08:30,21,329.5,329.9,328.75,329.2,2555
20120401|2012-03-21 09:00,21,329.15,329.15,328.15,328.7,2755
20120401|2012-03-21 09:30,21,328.7,329,327.6,327.8,2701
20120401|2012-03-21 10:00,21,327.8,328.5,327.6,328.5,1823
20120401|2012-03-21 10:30,21,328.55,329.5,328.55,329.05,1903
20120401|2012-03-21 11:00,21,329.05,329.85,328.95,329.55,1798
20120401|2012-03-21 11:30,21,329.6,329.7,329.2,329.55,895
20120401|2012-03-21 12:00,21,329.55,329.55,328.9,329.15,105
20120401|2012-03-21 12:30,22,329.15,329.2,328.85,329.15,39
20120401|2012-03-21 13:00,22,329.25,329.3,329.1,329.2,67
20120401|2012-03-21 13:30,22,329.2,329.45,329.15,329.25,57
20120401|2012-03-21 14:00,22,329.2,329.65,329.15,329.45,110
20120401|2012-03-21 14:30,22,329.4,329.45,328.75,328.9,100
20120401|2012-03-21 15:00,22,328.75,328.8,328.55,328.8,45
20120401|2012-03-21 15:30,22,328.7,328.8,328.7,328.7,10
20120401|2012-03-22 02:00,22,328.35,329.1,328.35,328.75,194
20120401|2012-03-22 02:30,22,328.7,328.8,328.2,328.3,264
20120401|2012-03-22 03:00,22,328.25,328.65,327.3,327.4,3416
20120401|2012-03-22 03:30,22,327.3,327.35,326,326.5,4401
20120401|2012-03-22 04:00,22,326.45,326.8,325.55,325.95,1951
20120401|2012-03-22 04:30,22,325.95,325.95,325.2,325.5,1283
20120401|2012-03-22 05:00,22,325.45,326.25,325.35,325.7,911
20120401|2012-03-22 05:30,22,325.7,325.85,325.4,325.7,540
20120401|2012-03-22 06:00,22,325.65,326.05,325.6,325.85,599
20120401|2012-03-22 06:30,22,325.9,325.95,325.2,325.45,638
20120401|2012-03-22 07:00,22,325.45,325.7,325.4,325.55,359
20120401|2012-03-22 07:30,22,325.55,326.35,325.5,326.05,725
20120401|2012-03-22 08:00,22,326,326.2,325.2,325.35,746
20120401|2012-03-22 08:30,22,325.35,326,325.2,325.7,1306
20120401|2012-03-22 09:00,22,325.65,326.25,325.4,325.55,1179
20120401|2012-03-22 09:30,22,325.6,325.6,324.55,324.7,1831
20120401|2012-03-22 10:00,22,324.65,325.35,324.2,325.3,1410
20120401|2012-03-22 10:30,22,325.45,325.75,325,325,1144
20120401|2012-03-22 11:00,22,325.05,325.9,325,325.65,1740
20120401|2012-03-22 11:30,22,325.7,326.05,325.4,326.05,1126
20120401|2012-03-22 12:00,22,326.1,326.2,325.8,325.9,66
20120401|2012-03-22 12:30,23,325.75,326.05,325.55,325.55,47
20120401|2012-03-22 13:00,23,325.55,325.55,325.25,325.5,44
20120401|2012-03-22 13:30,23,325.5,325.5,325.25,325.35,44
20120401|2012-03-22 14:00,23,325.2,325.2,324.7,325.1,97
20120401|2012-03-22 14:30,23,325.15,325.7,325.05,325.6,58
20120401|2012-03-22 15:00,23,325.7,325.9,325.7,325.85,36
20120401|2012-03-22 15:30,23,325.85,326.2,325.85,326,13
20120401|2012-03-23 02:00,23,325.8,326.5,325.8,326.5,177
20120401|2012-03-23 02:30,23,326.5,326.5,325.9,326,118
20120401|2012-03-23 03:00,23,326.1,326.75,325.3,326.3,1998
20120401|2012-03-23 03:30,23,326.35,326.9,326.2,326.6,1697
20120401|2012-03-23 04:00,23,326.6,326.85,325.1,325.45,2007
20120401|2012-03-23 04:30,23,325.45,325.6,324.2,324.7,1829
20120401|2012-03-23 05:00,23,324.7,325.2,324.35,324.85,896
20120401|2012-03-23 05:30,23,324.8,324.95,324.15,324.55,921
20120401|2012-03-23 06:00,23,324.6,324.8,324.2,324.25,836
20120401|2012-03-23 06:30,23,324.25,324.4,323.15,323.25,1561
20120401|2012-03-23 07:00,23,323.25,324.2,323,324.1,1559
20120401|2012-03-23 07:30,23,324.1,324.35,323.75,324.1,598
20120401|2012-03-23 08:00,23,324.1,324.1,323.45,323.7,608
20120401|2012-03-23 08:30,23,323.75,324.05,322.8,323.6,2331
20120401|2012-03-23 09:00,23,323.55,323.55,322.3,322.6,2358
20120401|2012-03-23 09:30,23,322.55,323.35,322.5,323.05,2151
20120401|2012-03-23 10:00,23,323.05,324.15,322.75,324.1,1076
20120401|2012-03-23 10:30,23,324.2,324.45,323.8,324.3,1223
20120401|2012-03-23 11:00,23,324.3,325.05,324.15,324.9,1293
20120401|2012-03-23 11:30,23,324.9,325,324.6,324.95,1322
20120401|2012-03-23 12:00,23,324.95,325.05,324.65,324.75,59
20120401|2012-03-23 12:30,24,324.95,325,324.5,324.5,75
20120401|2012-03-23 13:00,24,324.5,324.8,324.5,324.75,37
20120401|2012-03-23 13:30,24,324.75,324.95,324.75,324.85,33
20120401|2012-03-23 14:00,24,324.7,324.8,324.5,324.6,31
20120401|2012-03-23 14:30,24,324.7,324.95,324.6,324.75,144
20120401|2012-03-23 15:00,24,324.75,324.95,324.75,324.95,9
20120401|2012-03-23 15:30,24,324.95,325.25,324.95,325.25,19
20120401|2012-03-26 01:00,26,325.55,325.8,325.35,325.5,85
20120401|2012-03-26 01:30,26,325.6,325.95,325.6,325.6,130
20120401|2012-03-26 02:00,26,325.65,326.5,324.85,325.05,3424
20120401|2012-03-26 02:30,26,325.05,325.2,324.5,325.15,1940
20120401|2012-03-26 03:00,26,325.15,326.5,325.05,325.8,2596
20120401|2012-03-26 03:30,26,325.75,325.95,325,325.8,1771
20120401|2012-03-26 04:00,26,325.8,326.05,325.5,325.65,918
20120401|2012-03-26 04:30,26,325.65,326.55,325.65,326.3,1015
20120401|2012-03-26 05:00,26,326.3,327.05,326.05,327.05,1313
20120401|2012-03-26 05:30,26,327.05,327.4,326.8,326.85,1364
20120401|2012-03-26 06:00,26,326.85,327.65,326.75,326.9,1133
20120401|2012-03-26 06:30,26,326.9,327.45,326.75,327.15,603
20120401|2012-03-26 07:00,26,327.1,328.45,327.05,328.3,2371
20120401|2012-03-26 07:30,26,328.35,328.45,327.85,328,826
20120401|2012-03-26 08:00,26,327.95,328.45,327.9,328.1,876
20120401|2012-03-26 08:30,26,328.1,328.3,327.85,328.1,1168
20120401|2012-03-26 09:00,26,328.05,328.85,327.9,328.7,2300
20120401|2012-03-26 09:30,26,328.7,328.85,328.35,328.6,951
20120401|2012-03-26 10:00,26,328.6,328.65,328.1,328.5,1575
20120401|2012-03-26 10:30,26,328.45,328.9,328.3,328.35,1000
20120401|2012-03-26 11:00,26,328.4,328.55,328.3,328.35,143
20120401|2012-03-26 11:30,27,328.4,328.5,328.3,328.4,47
20120401|2012-03-26 12:00,27,328.4,328.45,328.3,328.45,34
20120401|2012-03-26 12:30,27,328.5,328.7,328.35,328.65,64
20120401|2012-03-26 13:00,27,328.75,329,328.75,328.9,41
20120401|2012-03-26 13:30,27,329,329.05,328.6,328.75,155
20120401|2012-03-26 14:00,27,328.75,329.3,328.75,329.25,116
20120401|2012-03-26 14:30,27,329.25,329.4,328.95,329.2,113
20120401|2012-03-27 00:30,27,329.05,329.05,329.05,329.05,1
20120401|2012-03-27 01:00,27,330.15,330.25,329.85,329.9,245
20120401|2012-03-27 01:30,27,329.9,329.95,329.55,329.65,210
20120401|2012-03-27 02:00,27,329.7,329.85,328.25,329.15,2481
20120401|2012-03-27 02:30,27,329.15,329.8,329.05,329.75,1015
20120401|2012-03-27 03:00,27,329.8,330.9,329.55,330.45,2347
20120401|2012-03-27 03:30,27,330.4,330.55,330.3,330.45,460
20120401|2012-03-27 04:00,27,330.45,330.7,329.5,329.7,1236
20120401|2012-03-27 04:30,27,329.65,329.8,329.15,329.4,790
20120401|2012-03-27 05:00,27,329.4,329.8,329,329.6,865
20120401|2012-03-27 05:30,27,329.65,329.65,329.05,329.5,488
20120401|2012-03-27 06:00,27,329.55,329.65,329,329.05,597
20120401|2012-03-27 06:30,27,329.1,329.15,328.1,328.15,935
20120401|2012-03-27 07:00,27,328.1,329.05,327.7,329.05,1305
20120401|2012-03-27 07:30,27,329.1,329.6,328.85,329.3,1109
20120401|2012-03-27 08:00,27,329.3,329.3,328.25,328.5,823
20120401|2012-03-27 08:30,27,328.5,328.8,327.9,328.5,1565
20120401|2012-03-27 09:00,27,328.5,328.55,327.55,327.8,2083
20120401|2012-03-27 09:30,27,327.85,328.15,327.1,327.15,1923
20120401|2012-03-27 10:00,27,327.15,327.8,326.95,327.5,1989
20120401|2012-03-27 10:30,27,327.55,327.75,327.2,327.7,732
20120401|2012-03-27 11:00,27,327.75,328.05,327.7,327.7,68
20120401|2012-03-27 11:30,28,327.65,327.65,327.25,327.3,71
20120401|2012-03-27 12:00,28,327.35,327.5,327.05,327.15,74
20120401|2012-03-27 12:30,28,327.15,327.2,327.1,327.2,21
20120401|2012-03-27 13:00,28,327.2,327.5,327.2,327.5,31
20120401|2012-03-27 13:30,28,327.7,327.7,327.35,327.35,34
20120401|2012-03-27 14:00,28,327.3,327.6,326.85,326.95,40
20120401|2012-03-27 14:30,28,327,327,326.5,326.75,102
20120401|2012-03-28 00:30,28,326.65,326.65,326.65,326.65,1
20120401|2012-03-28 01:00,28,326.5,326.75,326.25,326.6,180
20120401|2012-03-28 01:30,28,326.65,326.75,326.45,326.5,92
20120401|2012-03-28 02:00,28,326.55,327.35,326.2,326.7,2553
20120401|2012-03-28 02:30,28,326.65,328.35,326.5,327.85,1722
20120401|2012-03-28 03:00,28,327.85,328.9,327.85,328.25,1250
20120401|2012-03-28 03:30,28,328.25,328.4,327,327.05,1471
20120401|2012-03-28 04:00,28,327.05,327.8,326.7,327.55,1480
20120401|2012-03-28 04:30,28,327.6,327.85,327.3,327.45,714
20120401|2012-03-28 05:00,28,327.5,328.15,327.1,328.15,849
20120401|2012-03-28 05:30,28,328.2,328.2,327.45,327.65,764
20120401|2012-03-28 06:00,28,327.55,328.3,327.4,328.2,769
20120401|2012-03-28 06:30,28,328.2,328.4,327.5,327.5,706
20120401|2012-03-28 07:00,28,327.55,328,327.2,327.95,842
20120401|2012-03-28 07:30,28,327.85,327.85,326.45,326.5,1595
20120401|2012-03-28 08:00,28,326.45,327.35,326.4,327.3,1343
20120401|2012-03-28 08:30,28,327.3,327.45,326.4,326.95,1575
20120401|2012-03-28 09:00,28,327,327.35,326.2,326.35,1407
20120401|2012-03-28 09:30,28,326.3,326.3,324.6,325.35,4083
20120401|2012-03-28 10:00,28,325.35,325.35,324.3,324.45,2524
20120401|2012-03-28 10:30,28,324.45,324.45,322.4,322.9,1505
20120401|2012-03-28 11:00,28,322.95,323.45,322.85,323.2,192
20120401|2012-03-28 11:30,29,323.3,323.35,322.8,323,98
20120401|2012-03-28 12:00,29,323,323.2,322.55,322.85,61
20120401|2012-03-28 12:30,29,322.85,323.05,322.6,322.8,46
20120401|2012-03-28 13:00,29,322.75,322.75,322.3,322.55,83
20120401|2012-03-28 13:30,29,322.65,323.25,322.6,323.05,92
20120401|2012-03-28 14:00,29,323.25,323.35,323.05,323.2,80
20120401|2012-03-28 14:30,29,323.15,323.5,322.95,323.45,118
20120401|2012-03-29 00:30,29,323.45,323.45,323.45,323.45,1
20120401|2012-03-29 01:00,29,323.1,323.3,322.95,323.1,166
20120401|2012-03-29 01:30,29,323.1,323.35,323.1,323.25,261
20120401|2012-03-29 02:00,29,323.2,323.95,322.45,323.2,3150
20120401|2012-03-29 02:30,29,323.25,324.45,323.05,324.2,1764
20120401|2012-03-29 03:00,29,324.2,324.35,323.6,323.6,1125
20120401|2012-03-29 03:30,29,323.55,323.65,323.2,323.55,927
20120401|2012-03-29 04:00,29,323.5,323.6,322.5,323.05,1601
20120401|2012-03-29 04:30,29,323.1,323.1,321.75,321.85,2118
20120401|2012-03-29 05:00,29,321.8,322.3,321.4,322.15,1773
20120401|2012-03-29 05:30,29,322.15,322.15,321.4,321.45,1037
20120401|2012-03-29 06:00,29,321.4,321.75,321.15,321.6,1445
20120401|2012-03-29 06:30,29,321.6,321.85,321.3,321.7,850
20120401|2012-03-29 07:00,29,321.65,321.7,321.15,321.2,777
20120401|2012-03-29 07:30,29,321.15,321.7,320.75,321.65,1972
20120401|2012-03-29 08:00,29,321.7,321.75,319.95,320.35,2863
20120401|2012-03-29 08:30,29,320.35,321.3,319.7,320.4,2905
20120401|2012-03-29 09:00,29,320.35,320.95,319.25,319.4,2647
20120401|2012-03-29 09:30,29,319.4,319.65,318.5,319.35,3567
20120401|2012-03-29 10:00,29,319.35,320.1,319,319.55,3425
20120401|2012-03-29 10:30,29,319.55,319.75,319.05,319.4,1577
20120401|2012-03-29 11:00,29,319.4,319.75,319.35,319.45,148
20120401|2012-03-29 11:30,30,319.4,319.65,319.15,319.6,133
20120401|2012-03-29 12:00,30,319.6,319.6,319.2,319.25,169
20120401|2012-03-29 12:30,30,319.3,319.5,319.1,319.35,39
20120401|2012-03-29 13:00,30,319.4,320,319.4,320,182
20120401|2012-03-29 13:30,30,320.05,320.1,319.85,319.85,72
20120401|2012-03-29 14:00,30,319.85,320.7,319.8,320.4,156
20120401|2012-03-29 14:30,30,320.45,321.2,320.45,320.9,92
20120401|2012-03-30 01:00,30,321.6,321.9,321.3,321.5,285
20120401|2012-03-30 01:30,30,321.5,321.75,321.4,321.45,236
20120401|2012-03-30 02:00,30,321.5,322.4,321.15,322,3811
20120401|2012-03-30 02:30,30,322,322.35,321.7,321.8,1610
20120401|2012-03-30 03:00,30,321.8,321.85,321.05,321.65,1415
20120401|2012-03-30 03:30,30,321.65,322.05,321.1,321.75,898
20120401|2012-03-30 04:00,30,321.75,322.1,321.25,322.05,948
20120401|2012-03-30 04:30,30,322.05,322.85,322.05,322.7,1302
20120401|2012-03-30 05:00,30,322.7,322.7,322.35,322.45,794
20120401|2012-03-30 05:30,30,322.5,322.85,322.4,322.75,676
20120401|2012-03-30 06:00,30,322.75,323.1,322.65,323,763
20120401|2012-03-30 06:30,30,323.05,323.2,322.8,323,613
20120401|2012-03-30 07:00,30,323.05,323.15,322.2,322.3,687
20120401|2012-03-30 07:30,30,322.35,322.75,321.75,322.6,1008
20120401|2012-03-30 08:00,30,322.55,322.75,322.25,322.5,2979
20120401|2012-03-30 08:30,30,322.5,322.5,321.35,321.55,2505
20120401|2012-03-30 09:00,30,321.55,322.05,320.4,320.85,1477
20120401|2012-03-30 09:30,30,320.85,321.05,320,320.75,2018
20120401|2012-03-30 10:00,30,320.75,322.2,320.7,322.2,2502
20120401|2012-03-30 10:30,30,322.2,322.2,321.6,322.05,1568
20120401|2012-03-30 11:00,30,321.95,322,321.65,321.85,123
20120401|2012-03-30 11:30,31,321.8,322.2,321.75,322,105
20120401|2012-03-30 12:00,31,321.9,322.15,321.5,322.05,321
20120401|2012-03-30 12:30,31,322.1,322.25,322.1,322.1,70
20120401|2012-03-30 13:00,31,322.2,322.4,322.2,322.25,39
20120401|2012-03-30 13:30,31,322.3,322.5,322.2,322.3,57
20120401|2012-03-30 14:00,31,322.35,322.35,322.1,322.25,29
20120401|2012-03-30 14:30,31,322.15,322.5,321.75,321.9,83
20120401|2012-04-02 01:00,2,322.45,322.8,322.3,322.55,864
20120401|2012-04-02 01:30,2,322.6,322.95,322.5,322.95,1346
20120401|2012-04-02 02:00,2,322.95,323.8,322.2,323.45,2685
20120401|2012-04-02 02:30,2,323.5,324.35,323.45,324,2178
20120401|2012-04-02 03:00,2,324.05,324.3,322.25,322.35,2129
20120401|2012-04-02 03:30,2,322.35,322.65,319.75,320.5,2866
20120401|2012-04-02 04:00,2,320.45,320.7,319.7,320.25,1687
20120401|2012-04-02 04:30,2,320.25,320.95,320.05,320.9,1506
20120401|2012-04-02 05:00,2,320.85,320.85,320.15,320.2,1075
20120401|2012-04-02 05:30,2,320.2,320.9,320.15,320.3,1086
20120401|2012-04-02 06:00,2,320.3,320.8,320,320.15,964
20120401|2012-04-02 06:30,2,320.2,320.5,319.4,320.1,1634
20120401|2012-04-02 07:00,2,320.1,320.25,319.5,320,909
20120401|2012-04-02 07:30,2,319.95,320.6,319.95,320.3,1048
20120401|2012-04-02 08:00,2,320.3,320.3,319.95,320.3,881
20120401|2012-04-02 08:30,2,320.25,320.75,319.7,320.25,1499
20120401|2012-04-02 09:00,2,320.35,322.35,320.35,322,1572
20120401|2012-04-02 09:30,2,322,324.1,321.3,324.1,1863
20120401|2012-04-02 10:00,2,324.1,325.1,324.1,324.95,1489
20120401|2012-04-02 10:30,2,325,325.6,324.4,325.4,1475
20120401|2012-04-02 11:00,2,325.4,325.85,325.35,325.6,351
20120401|2012-04-02 11:30,3,325.6,325.85,325.6,325.8,81
20120401|2012-04-02 12:00,3,325.8,325.85,325.65,325.65,3032
20120401|2012-04-02 12:30,3,325.75,325.95,325.75,325.85,26
20120401|2012-04-02 13:00,3,325.85,326,325.7,325.9,61
20120401|2012-04-02 13:30,3,325.95,326.15,325.95,326.15,45
20120401|2012-04-02 14:00,3,326.15,326.25,326.05,326.05,71
20120401|2012-04-02 14:30,3,326,326,325.15,325.25,163
20120401|2012-04-03 00:30,3,325.25,325.25,325.25,325.25,1
20120401|2012-04-03 01:00,3,325.75,325.75,324.95,325,141
20120401|2012-04-03 01:30,3,325.05,325.45,325,325.05,98
20120401|2012-04-03 02:00,3,325,325.5,324.3,325.35,2791
20120401|2012-04-03 02:30,3,325.35,325.75,324.75,324.9,1991
20120401|2012-04-03 03:00,3,324.95,325.6,324.45,324.7,1743
20120401|2012-04-03 03:30,3,324.7,325.05,323.9,324.1,1289
20120401|2012-04-03 04:00,3,324.05,324.35,323.4,324.2,1420
20120401|2012-04-03 04:30,3,324.2,324.55,323.65,323.75,943
20120401|2012-04-03 05:00,3,323.7,324,323.3,323.85,953
20120401|2012-04-03 05:30,3,323.85,323.9,323.05,323.25,912
20120401|2012-04-03 06:00,3,323.25,323.4,322.45,322.55,1406
20120401|2012-04-03 06:30,3,322.5,322.8,322.15,322.3,1765
20120401|2012-04-03 07:00,3,322.3,323,322.3,322.5,1140
20120401|2012-04-03 07:30,3,322.5,322.65,321.95,322.25,1031
20120401|2012-04-03 08:00,3,322.25,323.1,322.05,322.75,1422
20120401|2012-04-03 08:30,3,322.8,322.9,322.1,322.35,2001
20120401|2012-04-03 09:00,3,322.35,322.75,321.5,322.1,3007
20120401|2012-04-03 09:30,3,322.15,322.85,322.1,322.45,1421
20120401|2012-04-03 10:00,3,322.4,322.6,320.55,320.65,2888
20120401|2012-04-03 10:30,3,320.65,320.75,320.2,320.5,1554
20120401|2012-04-03 11:00,3,320.45,320.45,319.65,320.05,202
20120401|2012-04-03 11:30,4,320.1,320.2,319.9,320.2,104
20120401|2012-04-03 12:00,4,320.2,320.25,320,320,46
20120401|2012-04-03 12:30,4,320,320.4,319.85,320.25,93
20120401|2012-04-03 13:00,4,320.3,320.3,318.9,319.45,375
20120401|2012-04-03 13:30,4,319.35,319.45,318.65,319.05,258
20120401|2012-04-03 14:00,4,319.05,319.85,319.05,319.15,120
20120401|2012-04-03 14:30,4,319.3,320.5,319.3,320.25,184
20120401|2012-04-04 00:30,4,320.25,320.25,320.25,320.25,1
20120401|2012-04-04 01:00,4,318.55,319.4,318.55,319.35,218
20120401|2012-04-04 01:30,4,319.35,319.45,319,319.45,144
20120401|2012-04-04 02:00,4,319.4,319.9,318.05,318.15,4099
20120401|2012-04-04 02:30,4,318.15,318.25,317.4,317.75,3114
20120401|2012-04-04 03:00,4,317.75,318.4,317.3,318.1,2432
20120401|2012-04-04 03:30,4,318.1,318.15,316.4,316.7,2704
20120401|2012-04-04 04:00,4,316.7,316.95,316.3,316.8,1940
20120401|2012-04-04 04:30,4,316.85,317.05,316.5,316.85,1334
20120401|2012-04-04 05:00,4,316.8,317.05,316.25,316.8,1739
20120401|2012-04-04 05:30,4,316.8,317.35,316.35,316.45,1325
20120401|2012-04-04 06:00,4,316.4,316.55,315.7,315.95,2136
20120401|2012-04-04 06:30,4,315.95,316.6,315.8,316.3,1399
20120401|2012-04-04 07:00,4,316.35,316.8,316.1,316.2,1384
20120401|2012-04-04 07:30,4,316.2,316.45,315.3,315.9,3140
20120401|2012-04-04 08:00,4,315.9,316.15,315.6,315.7,1955
20120401|2012-04-04 08:30,4,315.65,316.5,315.25,315.85,2463
20120401|2012-04-04 09:00,4,315.85,316.1,314.15,314.55,4186
20120401|2012-04-04 09:30,4,314.5,314.75,312.3,312.3,4462
20120401|2012-04-04 10:00,4,312.3,313.2,311.9,311.95,5474
20120401|2012-04-04 10:30,4,311.95,313.05,311.95,312.7,2065
20120401|2012-04-04 11:00,4,312.7,313.05,312.7,312.9,261
20120401|2012-04-04 11:30,5,312.85,312.95,312.8,312.9,81
20120401|2012-04-04 12:00,5,312.9,312.9,312.4,312.45,70
20120401|2012-04-04 12:30,5,312.45,312.9,312.35,312.85,62
20120401|2012-04-04 13:00,5,313,313.05,312.65,312.8,37
20120401|2012-04-04 13:30,5,312.8,313.35,312.8,313.15,100
20120401|2012-04-04 14:00,5,313.15,313.65,313.15,313.35,59
20120401|2012-04-04 14:30,5,313.35,313.55,313.15,313.35,131
20120401|2012-04-05 00:30,5,313.35,313.35,313.35,313.35,1
20120401|2012-04-05 01:00,5,313.8,313.95,313.35,313.9,151
20120401|2012-04-05 01:30,5,313.85,314,313.5,313.55,268
20120401|2012-04-05 02:00,5,313.45,314.05,313,313.6,3325
20120401|2012-04-05 02:30,5,313.6,314.3,313.1,314.05,1413
20120401|2012-04-05 03:00,5,314.05,314.15,312.8,312.9,1622
20120401|2012-04-05 03:30,5,312.9,313,310.85,311.9,4553
20120401|2012-04-05 04:00,5,311.85,312.15,310.7,310.95,2382
20120401|2012-04-05 04:30,5,310.95,311,309.4,310.15,3978
20120401|2012-04-05 05:00,5,310.05,310.15,309.25,309.9,2340
20120401|2012-04-05 05:30,5,309.9,310.85,309.6,310.75,1201
20120401|2012-04-05 06:00,5,310.75,311.55,310.25,311.25,1109
20120401|2012-04-05 06:30,5,311.25,311.4,310.35,311.35,992
20120401|2012-04-05 07:00,5,311.3,311.3,310.2,310.55,1059
20120401|2012-04-05 07:30,5,310.55,311.25,310.4,310.75,1405
20120401|2012-04-05 08:00,5,310.75,311.25,310.55,311.15,737
20120401|2012-04-05 08:30,5,311.1,312.35,310.95,311.85,2760
20120401|2012-04-05 09:00,5,311.85,313.05,311.85,312.65,1949
20120401|2012-04-05 09:30,5,312.65,313.65,312.3,313.6,1926
20120401|2012-04-05 10:00,5,313.6,314,313.3,313.65,2158
20120401|2012-04-05 10:30,5,313.65,313.65,313,313.1,1417
20120401|2012-04-05 11:00,5,313.15,313.35,312.9,312.95,171
20120401|2012-04-05 11:30,5,312.9,312.95,312.5,312.55,72
20120401|2012-04-05 12:00,5,312.5,312.55,312.4,312.4,41
20120401|2012-04-05 12:30,5,312.4,312.4,311.4,311.65,152
20120401|2012-04-05 13:00,5,311.75,312.4,311.7,312.35,56
20120401|2012-04-05 13:30,5,312.45,312.5,312.15,312.45,59
20120401|2012-04-05 14:00,5,312.45,312.95,312.4,312.9,73
20120401|2012-04-05 14:30,5,312.85,313,312.25,312.25,64
20120401|2012-04-10 01:00,10,310.15,310.2,309.4,310.2,272
20120401|2012-04-10 01:30,10,310.2,310.85,310.15,310.45,164
20120401|2012-04-10 02:00,10,310.4,310.75,308.55,308.6,4076
20120401|2012-04-10 02:30,10,308.55,309.3,307.9,309.2,3105
20120401|2012-04-10 03:00,10,309.2,310.5,308.75,310.2,7183
20120401|2012-04-10 03:30,10,310.2,310.55,309.5,309.6,1702
20120401|2012-04-10 04:00,10,309.55,310.4,309.3,310.15,1643
20120401|2012-04-10 04:30,10,310.15,310.3,309.35,309.5,1294
20120401|2012-04-10 05:00,10,309.5,309.5,308.7,309.25,1782
20120401|2012-04-10 05:30,10,309.2,309.35,308.3,308.3,1083
20120401|2012-04-10 06:00,10,308.25,308.45,307.9,308.15,1230
20120401|2012-04-10 06:30,10,308.15,308.65,307.7,308.6,1249
20120401|2012-04-10 07:00,10,308.65,308.95,308.1,308.55,1089
20120401|2012-04-10 07:30,10,308.6,308.7,308.05,308.35,776
20120401|2012-04-10 08:00,10,308.35,308.45,307.65,307.85,1161
20120401|2012-04-10 08:30,10,307.85,309.05,307.7,308.3,3029
20120401|2012-04-10 09:00,10,308.45,308.5,306.7,307.6,4242
20120401|2012-04-10 09:30,10,307.6,307.6,305.9,306.2,2875
20120401|2012-04-10 10:00,10,306.15,306.45,304.75,304.95,4304
20120401|2012-04-10 10:30,10,304.9,305,303.2,303.45,3065
20120401|2012-04-10 11:00,10,303.45,303.6,302.5,303.15,391
20120401|2012-04-10 11:30,11,303.1,303.25,302.3,302.5,237
20120401|2012-04-10 12:00,11,302.55,302.65,301.55,302,334
20120401|2012-04-10 12:30,11,302.05,302.45,301.9,302.2,114
20120401|2012-04-10 13:00,11,302.2,302.25,301.3,301.7,234
20120401|2012-04-10 13:30,11,301.85,302.25,301.5,301.9,162
20120401|2012-04-10 14:00,11,301.95,302.1,301.65,301.85,145
20120401|2012-04-10 14:30,11,301.95,302.25,300.95,301.1,237
20120401|2012-04-11 00:30,11,301.1,301.1,301.1,301.1,7
20120401|2012-04-11 01:00,11,303.75,303.8,302.8,302.95,307
20120401|2012-04-11 01:30,11,302.9,304,302.9,303.8,398
20120401|2012-04-11 02:00,11,303.8,305.85,303.75,305.7,4519
20120401|2012-04-11 02:30,11,305.75,306.05,303.1,303.4,4162
20120401|2012-04-11 03:00,11,303.4,305.15,302.95,305.1,2989
20120401|2012-04-11 03:30,11,305.1,305.8,304.85,305,2020
20120401|2012-04-11 04:00,11,305,305.95,304.95,305.9,1520
20120401|2012-04-11 04:30,11,305.95,307,305.55,306.95,1715
20120401|2012-04-11 05:00,11,306.85,307.25,306.65,306.8,1535
20120401|2012-04-11 05:30,11,306.75,307.4,306.55,307.4,1166
20120401|2012-04-11 06:00,11,307.4,307.65,306.9,307.5,1020
20120401|2012-04-11 06:30,11,307.5,307.55,306.35,306.6,916
20120401|2012-04-11 07:00,11,306.5,307.4,306.2,307.25,1198
20120401|2012-04-11 07:30,11,307.25,308.05,307.1,307.45,1606
20120401|2012-04-11 08:00,11,307.45,307.6,306.95,307.45,844
20120401|2012-04-11 08:30,11,307.45,307.6,306.2,306.8,2615
20120401|2012-04-11 09:00,11,306.75,307.75,306.75,307.25,1914
20120401|2012-04-11 09:30,11,307.35,307.95,306.15,306.6,2659
20120401|2012-04-11 10:00,11,306.6,306.6,305.5,306.05,2513
20120401|2012-04-11 10:30,11,306.05,306.25,305.5,305.6,1028
20120401|2012-04-11 11:00,11,305.6,306.15,305.6,306.15,213
20120401|2012-04-11 11:30,12,306.15,306.45,306.05,306.35,94
20120401|2012-04-11 12:00,12,306.4,306.5,306.15,306.15,93
20120401|2012-04-11 12:30,12,306.3,306.7,306.1,306.5,51
20120401|2012-04-11 13:00,12,306.55,306.6,306.05,306.3,79
20120401|2012-04-11 13:30,12,306.4,306.4,306,306.15,60
20120401|2012-04-11 14:00,12,306.15,306.3,305.7,305.8,76
20120401|2012-04-11 14:30,12,305.8,306.05,305.55,305.85,87
20120401|2012-04-12 00:30,12,305.85,305.85,305.85,305.85,1
20120401|2012-04-12 01:00,12,306.5,307.45,306.25,307.25,432
20120401|2012-04-12 01:30,12,307.25,307.35,306.95,307.15,187
20120401|2012-04-12 02:00,12,307.1,307.6,306.55,306.65,3030
20120401|2012-04-12 02:30,12,306.6,306.75,304.3,305.05,3481
20120401|2012-04-12 03:00,12,305.05,305.85,304.85,305.85,1680
20120401|2012-04-12 03:30,12,305.85,306.3,305,305,1535
20120401|2012-04-12 04:00,12,305.05,305.2,302.45,303.6,4280
20120401|2012-04-12 04:30,12,303.6,304.65,303.4,303.65,1838
20120401|2012-04-12 05:00,12,303.6,304.8,303.3,304.65,1296
20120401|2012-04-12 05:30,12,304.65,304.85,304.3,304.6,1028
20120401|2012-04-12 06:00,12,304.55,304.6,304.05,304.3,562
20120401|2012-04-12 06:30,12,304.35,305.35,304.3,305.15,1180
20120401|2012-04-12 07:00,12,305.2,305.35,304.2,304.7,997
20120401|2012-04-12 07:30,12,304.65,304.65,302.9,303.9,2284
20120401|2012-04-12 08:00,12,303.8,305.4,303.35,305,2109
20120401|2012-04-12 08:30,12,305,307.85,304.7,307.65,3394
20120401|2012-04-12 09:00,12,307.7,308.25,307.15,307.8,2776
20120401|2012-04-12 09:30,12,307.85,309.45,307.85,309.3,3977
20120401|2012-04-12 10:00,12,309.35,310.2,309.3,309.6,3265
20120401|2012-04-12 10:30,12,309.6,309.75,308.6,309.25,1219
20120401|2012-04-12 11:00,12,309.3,309.8,309.25,309.6,193
20120401|2012-04-12 11:30,13,309.6,310.05,309.55,309.85,192
20120401|2012-04-12 12:00,13,309.8,309.8,309.55,309.55,71
20120401|2012-04-12 12:30,13,309.6,309.65,309.2,309.3,43
20120401|2012-04-12 13:00,13,309.35,309.65,309.3,309.65,30
20120401|2012-04-12 13:30,13,309.7,310.05,309.65,309.75,87
20120401|2012-04-12 14:00,13,309.8,309.8,309.6,309.6,25
20120401|2012-04-12 14:30,13,309.65,310.05,309.55,309.6,113
20120401|2012-04-13 00:30,13,309.6,309.6,309.6,309.6,2
20120401|2012-04-13 01:00,13,309.45,309.55,308.35,308.7,142
20120401|2012-04-13 01:30,13,308.55,309.05,308.25,308.95,185
20120401|2012-04-13 02:00,13,308.95,309.95,308.3,308.7,3989
20120401|2012-04-13 02:30,13,308.65,309.95,308.25,309.5,2591
20120401|2012-04-13 03:00,13,309.4,309.4,307.7,307.75,2474
20120401|2012-04-13 03:30,13,307.7,308.65,307.55,307.75,1976
20120401|2012-04-13 04:00,13,307.75,307.75,306.75,307.55,1638
20120401|2012-04-13 04:30,13,307.5,307.95,307.05,307.4,1152
20120401|2012-04-13 05:00,13,307.45,307.8,306.9,307.7,1169
20120401|2012-04-13 05:30,13,307.65,308.7,307.45,308.45,858
20120401|2012-04-13 06:00,13,308.5,308.85,307.65,308.5,1029
20120401|2012-04-13 06:30,13,308.4,308.6,307.5,307.5,1058
20120401|2012-04-13 07:00,13,307.5,307.75,306.25,306.75,1944
20120401|2012-04-13 07:30,13,306.75,307.7,306.3,307.55,1801
20120401|2012-04-13 08:00,13,307.6,307.7,306.9,307.55,988
20120401|2012-04-13 08:30,13,307.55,307.65,305.75,305.85,3988
20120401|2012-04-13 09:00,13,305.8,306.15,303.75,304.5,4721
20120401|2012-04-13 09:30,13,304.5,305,303.75,304.95,2835
20120401|2012-04-13 10:00,13,305,305.3,304.15,304.3,2729
20120401|2012-04-13 10:30,13,304.3,305.5,304.2,305.25,1496
20120401|2012-04-13 11:00,13,305.25,305.45,304.85,304.85,101
20120401|2012-04-13 11:30,14,304.9,305.5,304.9,305.25,35
20120401|2012-04-13 12:00,14,305.2,305.4,305.2,305.4,22
20120401|2012-04-13 12:30,14,305.4,305.95,305.4,305.6,26
20120401|2012-04-13 13:00,14,305.4,305.4,305,305,24
20120401|2012-04-13 13:30,14,305.15,305.3,305.15,305.2,10
20120401|2012-04-13 14:00,14,305.2,305.65,305.2,305.2,70
20120401|2012-04-13 14:30,14,305.15,305.15,304.4,304.4,93
20120401|2012-04-16 01:00,16,304.25,304.7,303.95,304,190
20120401|2012-04-16 01:30,16,304,304,303,303.85,435
20120401|2012-04-16 02:00,16,303.8,306.65,303.7,306.4,4055
20120401|2012-04-16 02:30,16,306.45,307.3,305.35,305.8,2367
20120401|2012-04-16 03:00,16,305.85,306.35,304.25,304.4,2816
20120401|2012-04-16 03:30,16,304.45,305.75,304.4,305.55,1872
20120401|2012-04-16 04:00,16,305.55,305.7,304.9,305.65,1077
20120401|2012-04-16 04:30,16,305.6,306.3,305.35,306.2,1163
20120401|2012-04-16 05:00,16,306.35,306.9,306.05,306.6,1154
20120401|2012-04-16 05:30,16,306.55,306.55,305.9,306.15,963
20120401|2012-04-16 06:00,16,306.15,306.45,306.1,306.25,336
20120401|2012-04-16 06:30,16,306.2,306.3,305,305.15,861
20120401|2012-04-16 07:00,16,305.2,305.9,304.8,305.6,1050
20120401|2012-04-16 07:30,16,305.5,307.95,305.15,307.6,2948
20120401|2012-04-16 08:00,16,307.5,308.85,307.5,308.3,3384
20120401|2012-04-16 08:30,16,308.25,308.6,307.1,307.6,2830
20120401|2012-04-16 09:00,16,307.5,307.6,305.35,306.5,4273
20120401|2012-04-16 09:30,16,306.45,306.7,305.55,305.7,2579
20120401|2012-04-16 10:00,16,305.75,307.05,305.6,306.35,2263
20120401|2012-04-16 10:30,16,306.4,306.4,305.2,305.35,1800
20120401|2012-04-16 11:00,16,305.35,305.9,305.3,305.5,99
20120401|2012-04-16 11:30,17,305.6,306.25,305.4,306.2,67
20120401|2012-04-16 12:00,17,306.25,306.25,305.85,305.95,84
20120401|2012-04-16 12:30,17,306,307.05,306,306.75,122
20120401|2012-04-16 13:00,17,306.75,306.85,306.5,306.5,51
20120401|2012-04-16 13:30,17,306.6,306.8,306.2,306.2,27
20120401|2012-04-16 14:00,17,306.15,306.35,305.9,306.1,50
20120401|2012-04-16 14:30,17,306.15,306.35,306.05,306.15,56
20120401|2012-04-17 00:30,17,306.15,306.15,306.15,306.15,2
20120401|2012-04-17 01:00,17,305.5,305.8,305.15,305.3,188
20120401|2012-04-17 01:30,17,305.4,305.55,305.1,305.5,162
20120401|2012-04-17 02:00,17,305.5,307.9,305.35,307.65,4656
20120401|2012-04-17 02:30,17,307.65,308.35,307,307.95,1962
20120401|2012-04-17 03:00,17,308,308.15,307.25,307.75,1157
20120401|2012-04-17 03:30,17,307.75,308.95,307.65,308.55,1755
20120401|2012-04-17 04:00,17,308.55,309.55,308.55,309.35,1754
20120401|2012-04-17 04:30,17,309.4,310.4,309.35,309.75,1387
20120401|2012-04-17 05:00,17,309.8,309.85,309.3,309.75,892
20120401|2012-04-17 05:30,17,309.75,310.25,309.65,309.65,1335
20120401|2012-04-17 06:00,17,309.65,310.6,309.55,310.25,1188
20120401|2012-04-17 06:30,17,310.25,310.5,309.3,309.35,1007
20120401|2012-04-17 07:00,17,309.4,310.05,309.3,309.85,834
20120401|2012-04-17 07:30,17,309.75,310.1,309.15,310.1,933
20120401|2012-04-17 08:00,17,310.15,310.7,309.85,310.25,1424
20120401|2012-04-17 08:30,17,310.25,311.05,310,310.3,2856
20120401|2012-04-17 09:00,17,310.3,311.25,309.55,311.1,2549
20120401|2012-04-17 09:30,17,311.1,311.9,310.8,311.6,3604
20120401|2012-04-17 10:00,17,311.7,312.9,311.7,312.5,5148
20120401|2012-04-17 10:30,17,312.55,312.75,311.7,312.1,1895
20120401|2012-04-17 11:00,17,312.1,312.4,311.95,312.3,133
20120401|2012-04-17 11:30,18,312.45,312.7,312.35,312.6,80
20120401|2012-04-17 12:00,18,312.6,312.8,312.5,312.65,55
20120401|2012-04-17 12:30,18,312.65,312.9,312.5,312.5,105
20120401|2012-04-17 13:00,18,312.5,312.65,312.45,312.65,38
20120401|2012-04-17 13:30,18,312.65,312.8,312.25,312.45,78
20120401|2012-04-17 14:00,18,312.5,312.5,312.25,312.4,52
20120401|2012-04-17 14:30,18,312.4,312.5,312.15,312.3,180
20120401|2012-04-18 00:30,18,312.3,312.3,312.3,312.3,6
20120401|2012-04-18 01:00,18,312.35,312.5,311.95,312.35,1730
20120401|2012-04-18 01:30,18,312.35,312.35,311.9,312.2,236
20120401|2012-04-18 02:00,18,312.15,312.25,310.3,310.6,8760
20120401|2012-04-18 02:30,18,310.6,312.15,310.4,311.75,5717
20120401|2012-04-18 03:00,18,311.75,312.7,311.25,311.5,2513
20120401|2012-04-18 03:30,18,311.6,312.05,310.6,310.6,1954
20120401|2012-04-18 04:00,18,310.6,311.15,310.15,311,7103
20120401|2012-04-18 04:30,18,311,311.2,310.2,310.95,1866
20120401|2012-04-18 05:00,18,310.9,310.95,309.8,309.9,1237
20120401|2012-04-18 05:30,18,309.9,310.2,309.25,309.5,2005
20120401|2012-04-18 06:00,18,309.5,309.9,309,309.2,2194
20120401|2012-04-18 06:30,18,309.15,309.75,308.6,309.45,1405
20120401|2012-04-18 07:00,18,309.5,310.05,309.2,309.35,806
20120401|2012-04-18 07:30,18,309.4,309.65,308.4,308.85,1948
20120401|2012-04-18 08:00,18,308.8,309.55,308.55,309.45,1682
20120401|2012-04-18 08:30,18,309.4,310.75,309.15,310.6,2988
20120401|2012-04-18 09:00,18,310.6,310.75,309.7,310.1,2460
20120401|2012-04-18 09:30,18,310.1,311.4,309.7,310.95,4707
20120401|2012-04-18 10:00,18,310.9,311.1,309.3,309.55,3473
20120401|2012-04-18 10:30,18,309.6,310.4,309.25,309.95,1716
20120401|2012-04-18 11:00,18,310,310.05,309.6,309.6,242
20120401|2012-04-18 11:30,19,309.55,309.65,309.45,309.6,52
20120401|2012-04-18 12:00,19,309.5,309.65,309.3,309.3,100
20120401|2012-04-18 12:30,19,309.25,309.35,308.9,309.15,78
20120401|2012-04-18 13:00,19,309.05,309.65,309.05,309.5,83
20120401|2012-04-18 13:30,19,309.55,309.65,309.45,309.55,74
20120401|2012-04-18 14:00,19,309.65,309.85,309.5,309.5,44
20120401|2012-04-18 14:30,19,309.45,309.55,309.05,309.3,60
20120401|2012-04-19 00:30,19,309.3,309.3,309.3,309.3,1
20120401|2012-04-19 01:00,19,309.75,310.4,309.75,310.2,316
20120401|2012-04-19 01:30,19,310.3,310.75,310.3,310.75,2601
20120401|2012-04-19 02:00,19,310.7,312.6,310.65,312.1,3903
20120401|2012-04-19 02:30,19,312.1,312.85,311.2,312.45,3327
20120401|2012-04-19 03:00,19,312.45,313.3,312,312.8,4198
20120401|2012-04-19 03:30,19,312.8,313.55,310.9,312.15,6574
20120401|2012-04-19 04:00,19,312.2,312.45,311.05,312.15,2413
20120401|2012-04-19 04:30,19,312.15,313.6,311.65,313.15,2711
20120401|2012-04-19 05:00,19,313.25,313.3,312.15,312.35,1626
20120401|2012-04-19 05:30,19,312.3,312.6,311.85,312.3,1159
20120401|2012-04-19 06:00,19,312.3,312.85,310.4,310.55,3143
20120401|2012-04-19 06:30,19,310.55,310.8,309.5,310.6,4129
20120401|2012-04-19 07:00,19,310.6,311.05,310.15,310.6,1929
20120401|2012-04-19 07:30,19,310.6,310.6,308.55,309.2,3171
20120401|2012-04-19 08:00,19,309.2,309.75,308.95,309.75,1840
20120401|2012-04-19 08:30,19,309.7,310.05,308.85,309.9,3187
20120401|2012-04-19 09:00,19,309.85,310,307.45,308.1,5179
20120401|2012-04-19 09:30,19,308.1,310.15,308.1,308.85,3125
20120401|2012-04-19 10:00,19,308.9,309.25,306.9,307,3818
20120401|2012-04-19 10:30,19,307.05,307.7,306.35,307,1863
20120401|2012-04-19 11:00,19,307,307.05,306.2,306.25,342
20120401|2012-04-19 11:30,20,306.2,306.5,305.9,306.25,156
20120401|2012-04-19 12:00,20,306.2,306.75,305.85,306.05,286
20120401|2012-04-19 12:30,20,306.05,306.4,305,305.35,234
20120401|2012-04-19 13:00,20,305.3,305.5,305,305.1,158
20120401|2012-04-19 13:30,20,305.1,305.25,304.5,305.25,157
20120401|2012-04-19 14:00,20,305.3,305.8,305,305.75,103
20120401|2012-04-19 14:30,20,305.65,306.1,305.55,305.95,75
20120401|2012-04-20 01:00,20,306.65,306.95,306.1,306.95,180
20120401|2012-04-20 01:30,20,306.9,307.2,306.6,306.7,180
20120401|2012-04-20 02:00,20,306.6,307.75,306,307.4,3820
20120401|2012-04-20 02:30,20,307.35,308.55,306.85,307.7,1013
20120401|2012-04-20 03:00,20,307.65,308.65,307.35,307.65,738
20120401|2012-04-20 03:30,20,307.85,308.4,306.2,306.55,1106
20120401|2012-04-20 04:00,20,306.65,306.8,305.95,306.55,679
20120401|2012-04-20 04:30,20,306.65,308,306.45,307.7,633
20120401|2012-04-20 05:00,20,307.8,309.3,307.75,308.55,567
20120401|2012-04-20 05:30,20,308.55,309.4,308.1,308.85,310
20120401|2012-04-20 06:00,20,308.8,308.9,307.85,308.2,276
20120401|2012-04-20 06:30,20,308.15,308.8,307.95,308.3,229
20120401|2012-04-20 07:00,20,308.4,309.3,308.15,308.35,401
20120401|2012-04-20 07:30,20,308.35,308.4,307.65,308.05,341
20120401|2012-04-20 08:00,20,308,308,307.2,307.5,565
20120401|2012-04-20 08:30,20,307.6,308.25,307.25,308.1,843
20120501|2012-03-06 09:00,6,312.5,312.5,311.55,311.55,200
20120501|2012-03-06 09:30,6,311.55,311.55,311.55,311.55,25
20120501|2012-03-06 10:30,6,311.55,311.55,311.55,311.55,25
20120501|2012-03-06 11:00,6,311.55,311.55,311.55,311.55,125
20120501|2012-03-06 11:30,7,311.55,311.55,311.55,311.55,125
20120501|2012-03-06 12:00,7,311.55,311.55,311.55,311.55,50
20120501|2012-03-06 12:30,7,311.55,311.55,311.55,311.55,25
20120501|2012-03-06 13:00,7,311.55,311.55,311.55,311.55,100
20120501|2012-03-06 13:30,7,311.55,311.55,311.55,311.55,75
20120501|2012-03-06 14:00,7,311.55,311.55,311.55,311.55,75
20120501|2012-03-06 14:30,7,311.55,311.55,311.55,311.55,50
20120501|2012-03-07 01:00,7,311.55,311.55,311.55,311.55,25
20120501|2012-03-07 02:30,7,311.55,311.55,311.55,311.55,25
20120501|2012-03-07 03:00,7,311.55,311.55,311.55,311.55,50
20120501|2012-03-07 03:30,7,311.55,311.55,311.55,311.55,25
20120501|2012-03-07 04:00,7,311.55,311.55,311.55,311.55,3
20120501|2012-03-07 05:00,7,311.55,311.55,311.55,311.55,1
20120501|2012-03-07 05:30,7,311.55,311.55,311.55,311.55,1
20120501|2012-03-07 06:30,7,311.55,311.55,311.55,311.55,1
20120501|2012-03-07 08:00,7,311.55,311.55,311.55,311.55,1
20120501|2012-03-07 08:30,7,311.55,311.55,311.55,311.55,1
20120501|2012-03-07 09:00,7,311.55,311.55,311.55,311.55,1
20120501|2012-03-07 09:30,7,311.55,311.55,311.55,311.55,1
20120501|2012-03-07 10:30,7,311.55,311.55,311.55,311.55,4
20120501|2012-03-07 11:00,7,311.55,311.55,311.55,311.55,1
20120501|2012-03-08 03:00,8,317,317,317,317,3
20120501|2012-03-08 03:30,8,317,317,317,317,1
20120501|2012-03-08 04:00,8,317,317,317,317,2
20120501|2012-03-08 04:30,8,317,317,317,317,2
20120501|2012-03-08 05:00,8,317,317,317,317,1
20120501|2012-03-08 07:00,8,317,317,317,317,1
20120501|2012-03-08 07:30,8,317,317,317,317,2
20120501|2012-03-08 09:30,8,317,317,317,317,2
20120501|2012-03-08 10:30,8,317,317,317,317,3
20120501|2012-03-08 11:00,8,317,317,317,317,2
20120501|2012-03-08 11:30,9,317,317,317,317,5
20120501|2012-03-08 12:00,9,317,317,317,317,2
20120501|2012-03-08 12:30,9,317,317,317,317,2
20120501|2012-03-08 13:30,9,317,317,317,317,2
20120501|2012-03-08 14:00,9,317,317,317,317,2
20120501|2012-03-08 14:30,9,317,317,317,317,2
20120501|2012-03-08 20:30,9,317,317,317,317,1
20120501|2012-03-09 01:00,9,317,317,317,317,1
20120501|2012-03-09 01:30,9,317,317,317,317,1
20120501|2012-03-09 02:00,9,317.8,317.8,317.8,317.8,3
20120501|2012-03-09 02:30,9,317.8,317.8,317.8,317.8,2
20120501|2012-03-09 03:00,9,317.8,318.45,317.8,318.45,5
20120501|2012-03-09 03:30,9,318.45,318.45,318.45,318.45,8
20120501|2012-03-09 04:00,9,318.45,318.45,318.45,318.45,8
20120501|2012-03-09 05:00,9,318.45,318.45,318.45,318.45,8
20120501|2012-03-09 07:30,9,319.15,319.65,319.15,319.65,5
20120501|2012-03-09 08:00,9,319.65,319.65,319.65,319.65,1
20120501|2012-03-09 08:30,9,319.65,319.65,319.65,319.65,1
20120501|2012-03-09 09:00,9,319.65,319.65,319.65,319.65,2
20120501|2012-03-09 09:30,9,319.65,319.65,319.65,319.65,1
20120501|2012-03-09 10:00,9,319.65,319.65,319.65,319.65,1
20120501|2012-03-09 10:30,9,319.65,319.65,319.65,319.65,4
20120501|2012-03-09 11:00,9,319.65,319.65,319.65,319.65,1
20120501|2012-03-09 11:30,10,319.65,319.65,319.65,319.65,3
20120501|2012-03-09 12:00,10,319.65,319.65,319.65,319.65,1
20120501|2012-03-09 12:30,10,319.65,319.65,319.65,319.65,2
20120501|2012-03-09 13:00,10,319.65,319.65,319.65,319.65,1
20120501|2012-03-09 13:30,10,319.65,319.65,319.65,319.65,2
20120501|2012-03-09 14:00,10,319.65,319.65,319.65,319.65,4
20120501|2012-03-09 14:30,10,319.65,319.65,319.65,319.65,2
20120501|2012-03-13 04:30,13,322.5,322.5,322.5,322.5,15
20120501|2012-03-13 05:00,13,323.25,323.25,323.25,323.25,6
20120501|2012-03-13 06:00,13,323.65,323.65,323.55,323.55,18
20120501|2012-03-13 07:30,13,323.55,323.55,323.55,323.55,28
20120501|2012-03-13 09:30,13,324.35,324.35,324.2,324.2,500
20120501|2012-03-13 10:00,13,324.2,324.55,324.2,324.55,490
20120501|2012-03-13 10:30,13,324.55,325.05,324.55,324.95,230
20120501|2012-03-13 11:00,13,324.95,324.95,324.95,324.95,40
20120501|2012-03-13 11:30,13,324.95,324.95,324.95,324.95,60
20120501|2012-03-13 12:00,14,324.95,324.95,324.95,324.95,20
20120501|2012-03-13 12:30,14,324.95,324.95,324.95,324.95,60
20120501|2012-03-13 13:30,14,324.95,324.95,324.95,324.95,20
20120501|2012-03-13 14:00,14,324.95,324.95,324.95,324.95,20
20120501|2012-03-13 14:30,14,324.95,324.95,324.95,324.95,40
20120501|2012-03-13 15:00,14,324.95,324.95,324.95,324.95,20
20120501|2012-03-14 02:00,14,324.95,324.95,324.95,324.95,20
20120501|2012-03-14 02:30,14,324.95,324.95,324.95,324.95,20
20120501|2012-03-14 03:30,14,324.95,327.15,324.95,327.1,240
20120501|2012-03-14 04:00,14,327.1,327.1,327.1,327.1,40
20120501|2012-03-14 04:30,14,327.1,327.1,327.1,327.1,60
20120501|2012-03-14 05:30,14,327.1,327.95,327.1,327.95,24
20120501|2012-03-14 06:00,14,327.95,327.95,327.95,327.95,2
20120501|2012-03-14 06:30,14,327.95,327.95,327.95,327.95,2
20120501|2012-03-14 07:30,14,327,327.55,327,327.55,14
20120501|2012-03-14 09:30,14,327.55,327.55,327.55,327.55,2
20120501|2012-03-14 10:00,14,327.15,327.15,327.15,327.15,1
20120501|2012-03-14 11:30,14,327.15,327.15,327.15,327.15,1
20120501|2012-03-14 12:00,15,327.15,327.15,327.15,327.15,1
20120501|2012-03-14 14:30,15,327.15,327.15,327.15,327.15,1
20120501|2012-03-14 15:00,15,327.15,327.15,327.15,327.15,1
20120501|2012-03-15 02:00,15,327.15,327.15,327.15,327.15,1
20120501|2012-03-15 02:30,15,327.15,327.15,327.15,327.15,2
20120501|2012-03-15 03:00,15,327.15,327.15,327.15,327.15,1
20120501|2012-03-15 03:30,15,327.15,327.65,327.15,327.45,47
20120501|2012-03-15 04:30,15,327.75,327.75,327.6,327.6,319
20120501|2012-03-15 05:00,15,327.45,327.45,327.35,327.4,114
20120501|2012-03-15 05:30,15,327.4,327.4,327.4,327.4,6
20120501|2012-03-15 06:00,15,327.1,327.1,327.1,327.1,2
20120501|2012-03-15 06:30,15,327.1,327.1,327.1,327.1,2
20120501|2012-03-15 07:30,15,327.1,327.65,327.1,327.5,58
20120501|2012-03-15 08:00,15,327.2,327.2,327.2,327.2,2
20120501|2012-03-15 09:30,15,327.2,327.2,327.2,327.2,1
20120501|2012-03-15 10:30,15,327.2,327.2,327.2,327.2,1
20120501|2012-03-15 11:00,15,327.85,327.85,327.85,327.85,4
20120501|2012-03-15 12:00,15,327.85,327.85,327.85,327.85,1
20120501|2012-03-15 12:30,16,327.85,327.85,327.85,327.85,2
20120501|2012-03-15 13:00,16,327.85,327.85,327.85,327.85,1
20120501|2012-03-15 13:30,16,327.85,327.85,327.85,327.85,1
20120501|2012-03-15 14:00,16,327.85,327.85,327.85,327.85,1
20120501|2012-03-15 14:30,16,327.85,327.85,327.85,327.85,1
20120501|2012-03-15 15:30,16,327.85,327.85,327.85,327.85,1
20120501|2012-03-16 02:00,16,327.85,327.85,327.85,327.85,1
20120501|2012-03-16 02:30,16,327.85,327.85,327.85,327.85,2
20120501|2012-03-16 03:00,16,328.9,329.2,328.9,329.2,5
20120501|2012-03-16 04:00,16,329.2,329.2,329.2,329.2,1
20120501|2012-03-16 04:30,16,329.2,329.2,329.2,329.2,2
20120501|2012-03-16 05:00,16,329.2,329.2,329.2,329.2,1
20120501|2012-03-16 05:30,16,329.2,329.2,329.2,329.2,3
20120501|2012-03-16 06:00,16,329.5,329.5,329.5,329.5,2
20120501|2012-03-16 07:30,16,329.5,329.5,329.5,329.5,1
20120501|2012-03-16 08:00,16,329.5,329.5,329.5,329.5,1
20120501|2012-03-16 09:30,16,329.5,329.5,329.5,329.5,1
20120501|2012-03-16 10:00,16,330.5,330.5,330,330,6
20120501|2012-03-16 11:00,16,329.65,329.65,329.65,329.65,1
20120501|2012-03-16 11:30,16,329.65,329.65,329.65,329.65,2
20120501|2012-03-16 12:00,16,329.65,329.65,329.65,329.65,1
20120501|2012-03-16 13:00,17,329.65,329.65,329.65,329.65,1
20120501|2012-03-16 13:30,17,329.65,329.65,329.65,329.65,1
20120501|2012-03-16 14:00,17,329.65,329.65,329.65,329.65,1
20120501|2012-03-16 14:30,17,329.65,329.65,329.65,329.65,2
20120501|2012-03-19 03:00,19,329.5,329.5,328.65,328.65,3
20120501|2012-03-19 03:30,19,328.65,328.65,327.85,328,6
20120501|2012-03-19 04:30,19,328,328,328,328,2
20120501|2012-03-19 05:00,19,328,328,328,328,2
20120501|2012-03-19 05:30,19,328.35,328.35,328.35,328.35,10
20120501|2012-03-19 07:00,19,328.35,328.35,328.35,328.35,20
20120501|2012-03-19 07:30,19,328.35,328.35,328.35,328.35,10
20120501|2012-03-19 08:00,19,328.35,328.35,328.35,328.35,10
20120501|2012-03-19 08:30,19,328.35,328.35,328.35,328.35,30
20120501|2012-03-19 09:00,19,328.35,328.95,328.35,328.95,12
20120501|2012-03-19 09:30,19,328.95,328.95,328.95,328.95,2
20120501|2012-03-19 10:00,19,328.95,328.95,328.95,328.95,1
20120501|2012-03-19 10:30,19,328.95,329.3,328.95,329.3,3
20120501|2012-03-19 11:00,19,329.35,329.45,329.35,329.45,183
20120501|2012-03-19 11:30,19,329.45,329.45,329.45,329.45,2
20120501|2012-03-19 12:00,19,329.45,329.45,329.45,329.45,1
20120501|2012-03-19 12:30,20,329.45,329.45,329.45,329.45,1
20120501|2012-03-19 13:00,20,329.45,329.45,329.45,329.45,2
20120501|2012-03-19 13:30,20,330,330,330,330,3
20120501|2012-03-19 14:00,20,330,330,330,330,1
20120501|2012-03-20 02:00,20,330,330,330,330,1
20120501|2012-03-20 03:00,20,327.75,327.75,327.75,327.75,2
20120501|2012-03-20 03:30,20,327.75,327.75,327.75,327.75,1
20120501|2012-03-20 04:30,20,327.75,327.75,327.75,327.75,2
20120501|2012-03-20 06:00,20,327.75,327.75,325.9,325.9,3
20120501|2012-03-20 06:30,20,325.9,325.9,325.9,325.9,3
20120501|2012-03-20 07:00,20,325.9,325.9,325.9,325.9,1
20120501|2012-03-20 08:00,20,325.9,325.9,325.9,325.9,1
20120501|2012-03-20 08:30,20,325.9,325.9,325.9,325.9,2
20120501|2012-03-20 09:00,20,325.9,325.9,325.9,325.9,1
20120501|2012-03-20 09:30,20,325.9,325.9,325.9,325.9,3
20120501|2012-03-20 10:00,20,325.9,325.9,325.9,325.9,1
20120501|2012-03-20 10:30,20,325.9,325.9,325.3,325.3,11
20120501|2012-03-20 11:00,20,325.3,325.3,325.3,325.3,10
20120501|2012-03-20 11:30,20,325.3,325.3,325.3,325.3,30
20120501|2012-03-20 12:00,21,325.3,325.3,325.3,325.3,10
20120501|2012-03-20 12:30,21,325.3,325.3,325.3,325.3,10
20120501|2012-03-20 13:00,21,325.3,325.3,325.3,325.3,20
20120501|2012-03-20 14:00,21,325.3,325.3,325.3,325.3,10
20120501|2012-03-20 14:30,21,325.3,325.3,325.3,325.3,20
20120501|2012-03-20 15:30,21,325.3,325.3,325.3,325.3,10
20120501|2012-03-21 02:00,21,325.3,325.3,325.3,325.3,10
20120501|2012-03-21 02:30,21,325.3,325.3,325.3,325.3,10
20120501|2012-03-21 03:00,21,325.3,325.3,325.3,325.3,20
20120501|2012-03-21 03:30,21,325.3,327.1,325.3,327.1,30
20120501|2012-03-21 04:00,21,326.95,326.95,326.05,326.05,23
20120501|2012-03-21 05:00,21,326.05,326.05,326.05,326.05,24
20120501|2012-03-21 06:30,21,326.05,326.05,326.05,326.05,8
20120501|2012-03-21 07:30,21,326.05,326.05,326.05,326.05,16
20120501|2012-03-21 08:00,21,326.05,326.05,326.05,326.05,8
20120501|2012-03-21 08:30,21,326.05,326.05,324.3,324.3,17
20120501|2012-03-21 09:00,21,324.3,324.3,324.3,324.3,1
20120501|2012-03-21 10:00,21,324.3,324.3,324.3,324.3,1
20120501|2012-03-21 10:30,21,324.3,324.3,324.3,324.3,1
20120501|2012-03-21 11:30,21,324.3,324.3,324.3,324.3,1
20120501|2012-03-21 12:00,21,324.3,324.3,324.3,324.3,1
20120501|2012-03-21 13:00,22,324.3,324.3,324.3,324.3,1
20120501|2012-03-21 14:00,22,324.3,324.3,324.3,324.3,1
20120501|2012-03-21 15:00,22,324.3,324.3,324.3,324.3,1
20120501|2012-03-22 02:30,22,324.3,324.3,324.3,324.3,1
20120501|2012-03-22 03:00,22,324.3,324.3,324.3,324.3,2
20120501|2012-03-22 04:00,22,321.25,321.25,321.25,321.25,40
20120501|2012-03-22 04:30,22,320.8,320.8,320.8,320.8,10
20120501|2012-03-22 05:30,22,320.8,320.8,320.6,320.6,13
20120501|2012-03-22 07:00,22,320.6,320.6,320.6,320.6,1
20120501|2012-03-22 07:30,22,320.6,320.6,320.6,320.6,1
20120501|2012-03-22 08:30,22,320.6,320.6,320.6,320.6,2
20120501|2012-03-22 09:30,22,320.6,320.6,319.65,319.65,4
20120501|2012-03-22 10:30,22,320.25,320.25,320.25,320.25,5
20120501|2012-03-22 11:00,22,320.25,320.25,320.25,320.25,5
20120501|2012-03-22 11:30,22,320.25,320.25,320.25,320.25,15
20120501|2012-03-22 12:00,22,320.25,320.25,320.25,320.25,15
20120501|2012-03-22 12:30,23,320.25,320.25,320.25,320.25,10
20120501|2012-03-22 13:00,23,320.25,320.25,320.25,320.25,10
20120501|2012-03-22 13:30,23,320.25,320.25,320.25,320.25,5
20120501|2012-03-22 15:30,23,320.25,320.25,320.25,320.25,5
20120501|2012-03-23 02:30,23,320.25,320.25,320.25,320.25,5
20120501|2012-03-23 03:00,23,320.25,320.25,320.25,320.25,5
20120501|2012-03-23 03:30,23,320.25,321.8,320.25,321.8,12
20120501|2012-03-23 04:30,23,321.8,321.8,321.8,321.8,3
20120501|2012-03-23 05:00,23,321.8,321.8,321.8,321.8,2
20120501|2012-03-23 05:30,23,321.8,321.8,321.8,321.8,1
20120501|2012-03-23 06:00,23,319.65,319.65,319.65,319.65,3
20120501|2012-03-23 06:30,23,319.65,319.65,319.65,319.65,1
20120501|2012-03-23 07:00,23,319.65,319.65,319.65,319.65,1
20120501|2012-03-23 07:30,23,319.65,319.65,319.65,319.65,2
20120501|2012-03-23 08:00,23,319.65,319.65,319.65,319.65,3
20120501|2012-03-23 08:30,23,319.65,319.65,319.65,319.65,2
20120501|2012-03-23 09:30,23,318.2,318.25,318.2,318.25,10
20120501|2012-03-23 10:00,23,318.25,318.25,318.25,318.25,5
20120501|2012-03-23 10:30,23,318.25,318.25,318.25,318.25,5
20120501|2012-03-23 11:00,23,318.25,318.25,318.25,318.25,10
20120501|2012-03-23 11:30,23,318.25,318.25,318.25,318.25,15
20120501|2012-03-23 12:00,23,318.25,318.25,318.25,318.25,10
20120501|2012-03-23 13:00,24,318.25,318.25,318.25,318.25,5
20120501|2012-03-23 13:30,24,318.25,318.25,318.25,318.25,5
20120501|2012-03-23 14:30,24,318.25,318.25,318.25,318.25,5
20120501|2012-03-26 02:00,26,320.65,320.65,320.1,320.1,23
20120501|2012-03-26 02:30,26,320.1,320.1,320.1,320.1,30
20120501|2012-03-26 03:00,26,320.1,320.1,320.1,320.1,20
20120501|2012-03-26 03:30,26,320.7,320.7,320.5,320.5,6
20120501|2012-03-26 04:00,26,320.7,320.7,320.7,320.7,9
20120501|2012-03-26 04:30,26,320.7,320.7,320.7,320.7,3
20120501|2012-03-26 05:00,26,320.7,321.45,320.7,321.45,16
20120501|2012-03-26 06:00,26,322,322,322,322,2
20120501|2012-03-26 06:30,26,322,322,322,322,2
20120501|2012-03-26 07:00,26,322.9,323.25,322.9,323.25,5
20120501|2012-03-26 08:00,26,323.25,323.25,323.25,323.25,1
20120501|2012-03-26 08:30,26,323.25,323.25,323.25,323.25,1
20120501|2012-03-26 09:00,26,323.1,323.7,323.1,323.7,7
20120501|2012-03-26 09:30,26,323.7,323.7,323.45,323.45,6
20120501|2012-03-26 10:00,26,323.45,323.45,323.45,323.45,4
20120501|2012-03-26 11:30,27,323.45,323.45,323.45,323.45,8
20120501|2012-03-26 12:00,27,323.45,323.45,323.45,323.45,16
20120501|2012-03-26 13:00,27,323.45,323.45,323.45,323.45,4
20120501|2012-03-26 13:30,27,323.45,323.45,323.45,323.45,4
20120501|2012-03-26 14:00,27,323.45,323.45,323.45,323.45,8
20120501|2012-03-26 14:30,27,323.45,323.45,323.45,323.45,8
20120501|2012-03-27 01:00,27,323.45,323.45,323.45,323.45,4
20120501|2012-03-27 02:00,27,323.45,323.45,323.45,323.45,4
20120501|2012-03-27 03:30,27,323.45,323.45,323.45,323.45,8
20120501|2012-03-27 05:30,27,323.45,323.45,323.45,323.45,8
20120501|2012-03-27 06:00,27,323.45,323.45,323.45,323.45,8
20120501|2012-03-27 06:30,27,323.45,323.45,323.45,323.45,8
20120501|2012-03-27 07:30,27,324.3,324.3,324.3,324.3,3
20120501|2012-03-27 09:00,27,322.7,322.7,322.7,322.7,1
20120501|2012-03-27 09:30,27,322.7,322.7,322.7,322.7,2
20120501|2012-03-27 10:00,27,322.5,322.5,322.5,322.5,3
20120501|2012-03-27 10:30,27,322.5,322.5,322.5,322.5,1
20120501|2012-03-27 11:00,27,322.5,322.5,322.5,322.5,2
20120501|2012-03-27 11:30,28,322.5,322.5,322.5,322.5,2
20120501|2012-03-27 12:00,28,322.5,322.5,322.5,322.5,2
20120501|2012-03-27 12:30,28,322.5,322.5,322.5,322.5,1
20120501|2012-03-27 13:00,28,322.5,322.5,322.5,322.5,2
20120501|2012-03-27 13:30,28,322.5,322.5,322.5,322.5,2
20120501|2012-03-27 14:00,28,322.5,322.5,322.5,322.5,1
20120501|2012-03-27 14:30,28,322.5,322.5,322.5,322.5,1
20120501|2012-03-28 01:00,28,322.5,322.5,322.5,322.5,1
20120501|2012-03-28 01:30,28,322.5,322.5,322.5,322.5,1
20120501|2012-03-28 02:00,28,322.5,322.5,322.5,322.5,1
20120501|2012-03-28 02:30,28,322.5,322.5,322.5,322.5,2
20120501|2012-03-28 03:00,28,322.5,323.6,322.5,323.6,3
20120501|2012-03-28 03:30,28,323.6,323.6,323.6,323.6,1
20120501|2012-03-28 04:00,28,323.6,323.6,323.6,323.6,1
20120501|2012-03-28 06:00,28,323.6,323.6,323.6,323.6,1
20120501|2012-03-28 06:30,28,323.6,323.6,323.6,323.6,4
20120501|2012-03-28 07:00,28,323.6,323.6,323.6,323.6,2
20120501|2012-03-28 08:00,28,323.6,323.6,323.6,323.6,3
20120501|2012-03-28 08:30,28,323.6,323.6,323.6,323.6,3
20120501|2012-03-28 09:30,28,323.6,323.6,323.6,323.6,1
20120501|2012-03-28 10:30,28,323.6,323.6,317.7,317.7,10
20120501|2012-03-28 11:00,28,317.7,318.35,317.7,318.3,6
20120501|2012-03-28 11:30,29,318.3,318.3,318.3,318.3,2
20120501|2012-03-28 12:00,29,318.25,318.25,318.25,318.25,5
20120501|2012-03-28 12:30,29,318.25,318.25,318.25,318.25,1
20120501|2012-03-28 13:00,29,317.5,317.5,317.5,317.5,4
20120501|2012-03-28 13:30,29,317.5,317.5,317.5,317.5,1
20120501|2012-03-28 14:00,29,317.5,317.5,317.5,317.5,2
20120501|2012-03-28 14:30,29,317.5,317.5,317.5,317.5,2
20120501|2012-03-29 01:00,29,317.5,317.5,317.5,317.5,2
20120501|2012-03-29 01:30,29,317.5,317.5,317.5,317.5,2
20120501|2012-03-29 02:00,29,317.5,318.7,317.5,318.7,4
20120501|2012-03-29 04:00,29,318.7,318.7,318.7,318.7,1
20120501|2012-03-29 04:30,29,318.7,318.7,317.45,317.45,4
20120501|2012-03-29 05:00,29,317.1,317.1,317.1,317.1,1
20120501|2012-03-29 05:30,29,317.1,317.1,317.1,317.1,1
20120501|2012-03-29 06:00,29,317.1,317.1,316.6,316.6,6
20120501|2012-03-29 06:30,29,316.6,316.6,316.6,316.6,3
20120501|2012-03-29 07:00,29,316.6,316.6,316.6,316.6,6
20120501|2012-03-29 07:30,29,315.95,315.95,315.95,315.95,7
20120501|2012-03-29 08:00,29,315.95,315.95,315.05,315.05,8
20120501|2012-03-29 08:30,29,315.05,315.05,315.05,315.05,1
20120501|2012-03-29 09:30,29,315.05,315.05,315.05,315.05,1
20120501|2012-03-29 10:00,29,315.05,315.05,315.05,315.05,1
20120501|2012-03-29 10:30,29,315.05,315.05,315.05,315.05,2
20120501|2012-03-29 11:00,29,315.05,315.05,315.05,315.05,2
20120501|2012-03-29 11:30,30,315.05,315.05,314.4,314.4,4
20120501|2012-03-29 12:00,30,314.4,314.4,314.4,314.4,3
20120501|2012-03-29 13:00,30,314.4,314.4,314.4,314.4,1
20120501|2012-03-29 13:30,30,314.4,314.4,314.4,314.4,2
20120501|2012-03-29 14:00,30,314.4,314.4,314.4,314.4,1
20120501|2012-03-29 14:30,30,314.4,314.4,314.4,314.4,1
20120501|2012-03-30 01:00,30,316.7,316.7,316.55,316.55,5
20120501|2012-03-30 01:30,30,316.55,316.55,316.55,316.55,3
20120501|2012-03-30 02:00,30,317.25,317.25,317.25,317.25,3
20120501|2012-03-30 02:30,30,317.25,317.3,317.2,317.2,4
20120501|2012-03-30 03:00,30,316.45,316.45,316.45,316.45,2
20120501|2012-03-30 03:30,30,316.45,316.45,316.45,316.45,1
20120501|2012-03-30 04:00,30,316.45,316.8,316.45,316.8,4
20120501|2012-03-30 04:30,30,317.55,317.7,317.55,317.7,31
20120501|2012-03-30 05:00,30,317.7,317.7,317.7,317.7,1
20120501|2012-03-30 05:30,30,317.7,317.7,317.7,317.7,1
20120501|2012-03-30 06:00,30,317.7,317.7,317.7,317.7,1
20120501|2012-03-30 06:30,30,317.7,317.9,317.7,317.9,3
20120501|2012-03-30 08:00,30,317.5,317.6,317.5,317.6,2307
20120501|2012-03-30 08:30,30,317.6,317.6,317.6,317.6,1
20120501|2012-03-30 09:00,30,317.6,317.6,317.6,317.6,1
20120501|2012-03-30 10:00,30,317.6,317.6,317.6,317.6,1
20120501|2012-03-30 10:30,30,317.6,317.6,317.6,317.6,3
20120501|2012-03-30 11:00,30,317.6,317.6,317.6,317.6,2
20120501|2012-03-30 11:30,31,317.6,317.6,317.6,317.6,3
20120501|2012-03-30 12:30,31,317.6,317.6,317.6,317.6,1
20120501|2012-03-30 13:00,31,317.6,317.6,317.6,317.6,3
20120501|2012-03-30 13:30,31,317.6,317.6,317.6,317.6,2
20120501|2012-03-30 14:00,31,317.6,317.6,317.6,317.6,1
20120501|2012-03-30 15:00,31,317.2,317.2,317.2,317.2,1
20120501|2012-04-02 01:00,2,317.7,317.7,317.7,317.7,1176
20120501|2012-04-02 01:30,2,317.65,317.65,317.65,317.65,1262
20120501|2012-04-02 02:00,2,317.8,317.8,317.8,317.8,2
20120501|2012-04-02 03:30,2,316.5,316.5,316.15,316.15,4
20120501|2012-04-02 04:30,2,316.15,316.15,316.15,316.15,1
20120501|2012-04-02 05:00,2,316.15,316.15,316.15,316.15,1
20120501|2012-04-02 06:00,2,316.15,316.15,316.15,316.15,1
20120501|2012-04-02 06:30,2,314.5,314.5,314.5,314.5,2
20120501|2012-04-02 07:00,2,314.6,314.6,314.6,314.6,3
20120501|2012-04-02 07:30,2,314.6,314.6,314.6,314.6,1
20120501|2012-04-02 09:00,2,316.4,316.4,316.4,316.4,2
20120501|2012-04-02 09:30,2,318.3,318.3,318.3,318.3,2
20120501|2012-04-02 10:30,2,319.65,320.5,319.65,320.5,3
20120501|2012-04-02 11:30,3,320.5,320.8,320.5,320.8,3
20120501|2012-04-02 12:00,3,320.8,320.8,320.7,320.7,3500
20120501|2012-04-02 12:30,3,320.7,320.7,320.7,320.7,1000
20120501|2012-04-02 13:00,3,320.7,320.7,320.65,320.65,502
20120501|2012-04-02 14:00,3,321.15,321.15,321.15,321.15,3
20120501|2012-04-02 14:30,3,321.15,321.15,320.4,320.4,2
20120501|2012-04-03 01:30,3,320.4,320.4,320.4,320.4,1
20120501|2012-04-03 02:00,3,320.1,320.3,320.1,320.3,6
20120501|2012-04-03 02:30,3,320.5,320.5,320.5,320.5,4
20120501|2012-04-03 04:00,3,320.5,320.5,318.7,318.7,9
20120501|2012-04-03 04:30,3,319.4,319.4,319.4,319.4,2
20120501|2012-04-03 05:30,3,318.7,318.7,318.4,318.4,6
20120501|2012-04-03 06:00,3,318.4,318.4,317.9,317.9,5
20120501|2012-04-03 06:30,3,317.9,317.9,317.25,317.25,6
20120501|2012-04-03 07:30,3,317.25,317.3,317.2,317.2,5
20120501|2012-04-03 08:00,3,317.2,317.2,317.2,317.2,1
20120501|2012-04-03 08:30,3,317.85,317.85,317.35,317.35,10
20120501|2012-04-03 09:00,3,317.35,317.35,316.8,316.8,9
20120501|2012-04-03 09:30,3,316.8,316.8,316.8,316.8,2
20120501|2012-04-03 10:00,3,316.8,316.8,316.2,316.2,5
20120501|2012-04-03 10:30,3,315.5,315.5,315.5,315.5,5
20120501|2012-04-03 11:00,3,315.3,315.3,315.3,315.3,3
20120501|2012-04-03 11:30,4,315.3,315.3,315.3,315.3,2
20120501|2012-04-03 12:00,4,315.3,315.3,315.05,315.05,3
20120501|2012-04-03 13:00,4,315.05,315.05,315.05,315.05,2
20120501|2012-04-03 13:30,4,315.05,315.05,315.05,315.05,2
20120501|2012-04-03 14:00,4,315.05,315.05,315.05,315.05,2
20120501|2012-04-03 14:30,4,315.05,315.05,315.05,315.05,4
20120501|2012-04-04 01:00,4,315.05,315.05,315.05,315.05,1
20120501|2012-04-04 01:30,4,315.05,315.05,315.05,315.05,1
20120501|2012-04-04 02:00,4,313.95,313.95,313.95,313.95,3
20120501|2012-04-04 02:30,4,312.5,312.55,312.5,312.55,7
20120501|2012-04-04 03:30,4,312.45,312.45,312.05,312.05,4
20120501|2012-04-04 04:00,4,312.05,312.05,311.6,311.6,5
20120501|2012-04-04 05:00,4,311.6,311.6,311.6,311.6,1
20120501|2012-04-04 06:00,4,311.6,311.6,311.6,311.6,2
20120501|2012-04-04 06:30,4,311.6,311.6,311.6,311.6,1
20120501|2012-04-04 07:00,4,311.6,311.6,311.6,311.6,2
20120501|2012-04-04 07:30,4,310.7,311.4,310.7,311.4,4
20120501|2012-04-04 08:00,4,311.15,311.15,311.15,311.15,6
20120501|2012-04-04 08:30,4,310.95,310.95,310.95,310.95,4
20120501|2012-04-04 09:00,4,310.5,310.5,310,310,7
20120501|2012-04-04 09:30,4,309.25,309.4,307.85,307.85,14
20120501|2012-04-04 10:00,4,307.85,307.85,307.85,307.85,1
20120501|2012-04-04 10:30,4,307.85,307.85,307.85,307.85,1
20120501|2012-04-04 11:00,4,307.85,307.85,307.85,307.85,4
20120501|2012-04-04 11:30,5,307.85,307.85,307.85,307.85,2
20120501|2012-04-04 12:30,5,307.85,307.85,307.85,307.85,2
20120501|2012-04-04 13:00,5,308.1,308.1,308.1,308.1,2
20120501|2012-04-04 13:30,5,308.1,308.1,308.1,308.1,2
20120501|2012-04-04 14:00,5,308.1,308.1,308.1,308.1,1
20120501|2012-04-04 14:30,5,308.1,308.1,308.1,308.1,1
20120501|2012-04-05 01:00,5,308.1,308.1,308.1,308.1,1
20120501|2012-04-05 01:30,5,308.1,308.1,308.1,308.1,1
20120501|2012-04-05 02:00,5,308.1,308.25,308.1,308.25,3
20120501|2012-04-05 02:30,5,308.45,308.45,308.45,308.45,2
20120501|2012-04-05 03:00,5,308.45,308.7,308.2,308.2,13
20120501|2012-04-05 03:30,5,308.2,308.2,306.8,306.8,5
20120501|2012-04-05 04:00,5,306.2,306.2,306.2,306.2,3
20120501|2012-04-05 04:30,5,305.1,305.1,304.6,304.6,5
20120501|2012-04-05 05:00,5,304.6,304.75,304.6,304.75,4
20120501|2012-04-05 05:30,5,304.75,305.4,304.75,305.4,3
20120501|2012-04-05 06:00,5,305.4,305.4,305.4,305.4,1
20120501|2012-04-05 06:30,5,305.4,305.4,305.4,305.4,1
20120501|2012-04-05 07:00,5,305.4,305.75,305.4,305.75,4
20120501|2012-04-05 07:30,5,306.1,306.1,306.1,306.1,2
20120501|2012-04-05 08:00,5,306.1,306.1,306.1,306.1,1
20120501|2012-04-05 08:30,5,307.1,307.1,307.1,307.1,3
20120501|2012-04-05 09:00,5,307.1,308,307,307.65,11
20120501|2012-04-05 09:30,5,307.65,308.6,307.65,308.6,4
20120501|2012-04-05 10:00,5,308.6,308.6,308.6,308.6,4
20120501|2012-04-05 10:30,5,308.6,308.6,308.35,308.4,9
20120501|2012-04-05 11:30,5,308.4,308.4,307.55,307.6,8
20120501|2012-04-05 12:00,5,307.6,307.6,307.6,307.6,1
20120501|2012-04-05 12:30,5,307.45,307.45,307.45,307.45,4
20120501|2012-04-05 13:30,5,307.45,307.45,307.45,307.45,1
20120501|2012-04-05 14:00,5,307.45,307.45,307.45,307.45,1
20120501|2012-04-05 14:30,5,307.9,307.9,307.9,307.9,1
20120501|2012-04-06 13:00,7,307.9,307.9,307.9,307.9,1
20120501|2012-04-10 01:30,10,305.5,305.5,305.5,305.5,2
20120501|2012-04-10 02:00,10,305.35,305.65,304.1,304.1,10
20120501|2012-04-10 02:30,10,303.05,304.2,303.05,304,12
20120501|2012-04-10 03:00,10,304,305.25,304,305.25,4626
20120501|2012-04-10 03:30,10,305.25,305.45,304.8,305,12
20120501|2012-04-10 04:00,10,305,305,304.5,304.5,4
20120501|2012-04-10 04:30,10,304.5,304.75,304.5,304.75,4
20120501|2012-04-10 05:00,10,304.2,304.2,304.2,304.2,1
20120501|2012-04-10 05:30,10,303.8,303.8,303.55,303.55,3
20120501|2012-04-10 06:00,10,303.55,303.55,303,303,4
20120501|2012-04-10 06:30,10,303,303.6,302.95,303.6,5
20120501|2012-04-10 07:00,10,303.45,303.45,303.2,303.45,26
20120501|2012-04-10 08:00,10,303.45,303.45,303.45,303.45,10
20120501|2012-04-10 08:30,10,303.45,304,303.45,303.95,7
20120501|2012-04-10 09:00,10,302.6,302.8,301.7,301.7,10
20120501|2012-04-10 09:30,10,302.25,302.4,301.25,301.25,36
20120501|2012-04-10 10:00,10,301.2,301.2,300.1,300.5,16
20120501|2012-04-10 10:30,10,300.5,300.5,298.4,298.4,15
20120501|2012-04-10 11:00,11,297.95,297.95,297.95,297.95,9
20120501|2012-04-10 11:30,11,297.95,298.05,297.95,298.05,12
20120501|2012-04-10 12:00,11,297,297,297,297,3
20120501|2012-04-10 12:30,11,297,297,297,297,2
20120501|2012-04-10 13:00,11,297,297,297,297,4
20120501|2012-04-10 13:30,11,297,297,297,297,1
20120501|2012-04-10 14:00,11,297,297,297,297,3
20120501|2012-04-10 14:30,11,297,297,296.05,296.05,18
20120501|2012-04-10 23:30,11,296.05,296.05,296.05,296.05,1
20120501|2012-04-11 01:00,11,298.35,298.35,298.35,298.35,3
20120501|2012-04-11 01:30,11,298.35,298.35,298.35,298.35,1
20120501|2012-04-11 02:00,11,298.85,300.75,298.85,300.75,9
20120501|2012-04-11 02:30,11,300.85,300.85,298.3,298.3,11
20120501|2012-04-11 03:00,11,298.3,300.1,298,300.1,15
20120501|2012-04-11 03:30,11,300.15,300.55,300.15,300.55,6
20120501|2012-04-11 04:00,11,300.25,300.9,300.25,300.9,36
20120501|2012-04-11 04:30,11,300.8,302,300.8,302,20
20120501|2012-04-11 05:00,11,301.85,302.2,301.85,302,6
20120501|2012-04-11 05:30,11,301.8,302.15,301.8,302.05,6
20120501|2012-04-11 06:00,11,302.2,302.6,302.2,302.6,8
20120501|2012-04-11 06:30,11,302.4,302.4,301.95,301.95,7
20120501|2012-04-11 07:00,11,301.95,302.35,301.45,302.35,8
20120501|2012-04-11 07:30,11,302.8,302.8,302.4,302.5,7
20120501|2012-04-11 08:00,11,302.5,302.5,302.1,302.5,5
20120501|2012-04-11 08:30,11,302.25,302.35,301.5,301.85,5
20120501|2012-04-11 09:00,11,301.85,302.55,301.85,302.45,5
20120501|2012-04-11 09:30,11,302.85,302.9,301.7,301.7,16
20120501|2012-04-11 10:00,11,301.7,301.7,300.55,301.1,25
20120501|2012-04-11 10:30,11,300.85,300.85,300.85,300.85,4
20120501|2012-04-11 11:00,12,300.85,300.85,300.85,300.85,1
20120501|2012-04-11 11:30,12,300.85,301.2,300.85,301.2,4
20120501|2012-04-11 12:00,12,301.55,301.55,301.55,301.55,2
20120501|2012-04-11 13:00,12,301.65,301.65,301.65,301.65,3
20120501|2012-04-11 13:30,12,301.1,301.1,301.1,301.1,3
20120501|2012-04-11 14:00,12,301.1,301.1,301.1,301.1,1
20120501|2012-04-11 14:30,12,301.1,301.1,300.7,300.7,2
20120501|2012-04-12 00:30,12,300.75,300.75,300.75,300.75,1
20120501|2012-04-12 01:00,12,301.55,301.55,301.55,301.55,1
20120501|2012-04-12 01:30,12,302.2,302.35,302,302,7
20120501|2012-04-12 02:00,12,302,302.45,302,302.4,8
20120501|2012-04-12 02:30,12,302.4,302.4,302.4,302.4,1
20120501|2012-04-12 03:00,12,302.4,302.4,302.4,302.4,1
20120501|2012-04-12 03:30,12,302.4,302.4,300.1,300.1,6
20120501|2012-04-12 04:00,12,300.25,300.25,298.05,298.05,12
20120501|2012-04-12 04:30,12,298.5,299.55,298.5,298.85,16
20120501|2012-04-12 05:00,12,298.85,299.15,298.85,299.15,3
20120501|2012-04-12 05:30,12,299.15,299.45,299.15,299.4,7
20120501|2012-04-12 06:00,12,299.4,299.4,299.1,299.1,4
20120501|2012-04-12 06:30,12,299.1,299.95,299.1,299.95,3
20120501|2012-04-12 07:00,12,299.95,299.95,299.6,299.6,3
20120501|2012-04-12 07:30,12,298.1,298.85,298.1,298.85,9
20120501|2012-04-12 08:00,12,298.5,300.25,298.45,299.95,166
20120501|2012-04-12 08:30,12,300.2,302,300.2,302,44
20120501|2012-04-12 09:00,12,302.7,302.9,302.6,302.9,9
20120501|2012-04-12 09:30,12,303.15,304.35,303.15,304.3,35
20120501|2012-04-12 10:00,12,304.5,305.1,304.5,304.8,19
20120501|2012-04-12 10:30,12,304.65,304.65,303.9,303.9,53
20120501|2012-04-12 11:00,12,304.3,304.5,304.3,304.5,10
20120501|2012-04-12 11:30,13,304.5,304.5,304.5,304.5,2
20120501|2012-04-12 12:00,13,304.5,304.5,304.5,304.5,1
20120501|2012-04-12 12:30,13,304.5,304.5,304.5,304.5,2
20120501|2012-04-12 13:00,13,304.5,304.5,304.5,304.5,1
20120501|2012-04-12 13:30,13,304.8,304.8,304.8,304.8,36
20120501|2012-04-12 14:00,13,304.8,304.8,304.8,304.8,16
20120501|2012-04-12 14:30,13,304.8,304.8,304.8,304.8,24
20120501|2012-04-13 01:00,13,303.6,303.65,303.6,303.6,10
20120501|2012-04-13 01:30,13,303.5,303.5,303.5,303.5,3
20120501|2012-04-13 02:00,13,303.7,304.7,303.4,303.9,52
20120501|2012-04-13 02:30,13,303.9,304.2,303.9,304.2,9
20120501|2012-04-13 03:00,13,303.8,303.8,303.6,303.6,18
20120501|2012-04-13 03:30,13,303.25,303.25,302.85,302.85,9
20120501|2012-04-13 04:00,13,302.35,302.35,302.35,302.35,6
20120501|2012-04-13 04:30,13,302.35,302.85,302.35,302.8,6
20120501|2012-04-13 05:00,13,302.4,302.5,302.4,302.5,188
20120501|2012-04-13 05:30,13,302.7,302.7,302.55,302.55,9
20120501|2012-04-13 06:00,13,302.55,303.55,302.55,303.55,9
20120501|2012-04-13 06:30,13,303.55,303.55,302.8,302.8,25
20120501|2012-04-13 07:00,13,302.4,302.45,301.5,301.5,34
20120501|2012-04-13 07:30,13,301.85,302.55,301.45,302.55,12
20120501|2012-04-13 08:00,13,302.55,302.55,302.25,302.25,6
20120501|2012-04-13 08:30,13,301.9,302,301.05,301.65,22
20120501|2012-04-13 09:00,13,300.8,301.05,298.9,299.2,85
20120501|2012-04-13 09:30,13,299.45,299.95,299,299.75,13
20120501|2012-04-13 10:00,13,300,300,299.25,299.35,98
20120501|2012-04-13 10:30,13,299.5,300.05,299.35,300.05,102
20120501|2012-04-13 11:00,13,300.05,300.05,300.05,300.05,4
20120501|2012-04-13 12:00,14,300.05,300.05,300.05,300.05,2
20120501|2012-04-13 13:00,14,300.05,300.05,300.05,300.05,1
20120501|2012-04-13 13:30,14,300.05,300.05,300.05,300.05,1
20120501|2012-04-13 14:00,14,300.05,300.05,300.05,300.05,2
20120501|2012-04-16 01:00,16,299.1,299.1,299.1,299.1,4
20120501|2012-04-16 01:30,16,298.2,298.6,298.2,298.6,4
20120501|2012-04-16 02:00,16,298.85,301.35,298.85,301.2,73
20120501|2012-04-16 02:30,16,302.3,302.35,301.6,301.6,63
20120501|2012-04-16 03:00,16,301.2,301.3,300.2,300.2,9
20120501|2012-04-16 03:30,16,299.85,300.6,299.85,300.6,655
20120501|2012-04-16 04:00,16,300.35,300.4,299.95,299.95,59
20120501|2012-04-16 04:30,16,300.65,300.95,300.65,300.95,80
20120501|2012-04-16 05:00,16,301.3,301.3,301.3,301.3,2
20120501|2012-04-16 05:30,16,301.5,301.5,300.9,300.9,320
20120501|2012-04-16 06:00,16,300.9,301.3,300.9,301.25,11
20120501|2012-04-16 06:30,16,301.25,301.25,300.35,300.35,4
20120501|2012-04-16 07:00,16,300.35,300.55,300.35,300.55,4
20120501|2012-04-16 07:30,16,300.65,302.75,300.65,302.7,22
20120501|2012-04-16 08:00,16,302.7,303.8,302.7,303.5,1303
20120501|2012-04-16 08:30,16,303.3,303.55,302.55,302.55,102
20120501|2012-04-16 09:00,16,302.2,302.2,300.45,301.05,16
20120501|2012-04-16 09:30,16,301.35,301.4,300.8,300.8,361
20120501|2012-04-16 10:00,16,300.8,301.8,300.8,301.45,220
20120501|2012-04-16 10:30,16,301.45,301.45,300.3,300.55,105
20120501|2012-04-16 11:00,16,300.55,300.55,300.55,300.55,11
20120501|2012-04-16 12:00,17,300.55,300.55,300.55,300.55,1
20120501|2012-04-16 12:30,17,300.55,300.55,300.55,300.55,2
20120501|2012-04-16 13:00,17,300.55,300.55,300.55,300.55,1
20120501|2012-04-16 14:00,17,300.55,300.55,300.55,300.55,3
20120501|2012-04-16 14:30,17,300.55,300.55,300.55,300.55,1
20120501|2012-04-17 01:00,17,300.55,300.8,300.25,300.7,113
20120501|2012-04-17 01:30,17,300.3,300.4,300.15,300.4,35
20120501|2012-04-17 02:00,17,300.5,302.9,300.45,302.9,778
20120501|2012-04-17 02:30,17,302.7,303.25,302.2,303,324
20120501|2012-04-17 03:00,17,302.9,303.05,302.35,302.75,133
20120501|2012-04-17 03:30,17,302.8,303.85,302.7,303.5,283
20120501|2012-04-17 04:00,17,304,304.55,303.9,304.4,151
20120501|2012-04-17 04:30,17,304.55,305.35,304.55,304.65,91
20120501|2012-04-17 05:00,17,304.65,304.75,304.35,304.75,119
20120501|2012-04-17 05:30,17,304.85,305.2,304.75,304.75,619
20120501|2012-04-17 06:00,17,304.8,305.6,304.8,305.25,128
20120501|2012-04-17 06:30,17,305.4,305.4,304.4,304.4,55
20120501|2012-04-17 07:00,17,304.55,304.85,304.45,304.85,217
20120501|2012-04-17 07:30,17,304.7,305.1,304.2,305.1,146
20120501|2012-04-17 08:00,17,305.15,305.7,305.05,305.4,108
20120501|2012-04-17 08:30,17,305.25,306.05,305.1,305.25,625
20120501|2012-04-17 09:00,17,305.45,306.2,304.65,306.05,368
20120501|2012-04-17 09:30,17,306.25,306.85,305.9,306.75,1285
20120501|2012-04-17 10:00,17,306.75,307.9,306.75,307.65,781
20120501|2012-04-17 10:30,17,307.5,307.7,306.7,307.1,454
20120501|2012-04-17 11:00,17,307.05,307.4,307.05,307.4,40
20120501|2012-04-17 11:30,18,307.45,307.65,307.45,307.65,10
20120501|2012-04-17 12:00,18,307.65,307.65,307.65,307.65,4
20120501|2012-04-17 12:30,18,307.65,307.65,307.5,307.5,14
20120501|2012-04-17 13:00,18,307.5,307.5,307.5,307.5,1
20120501|2012-04-17 13:30,18,307.5,307.6,307.5,307.55,5
20120501|2012-04-17 14:00,18,307.55,307.55,307.3,307.3,5
20120501|2012-04-17 14:30,18,307.3,307.55,307.2,307.25,26
20120501|2012-04-18 01:00,18,311,311,307,307.4,1725
20120501|2012-04-18 01:30,18,307.35,307.4,307.1,307.3,186
20120501|2012-04-18 02:00,18,307.15,307.25,305.35,305.55,5526
20120501|2012-04-18 02:30,18,305.45,306.95,305.45,306.65,3321
20120501|2012-04-18 03:00,18,306.75,307.55,306.3,306.4,352
20120501|2012-04-18 03:30,18,306.65,306.9,305.75,306,223
20120501|2012-04-18 04:00,18,305.55,306.1,305.15,305.85,5347
20120501|2012-04-18 04:30,18,306.05,306.2,305.25,305.85,587
20120501|2012-04-18 05:00,18,305.9,305.9,305.1,305.15,394
20120501|2012-04-18 05:30,18,304.8,305.05,304.25,304.45,762
20120501|2012-04-18 06:00,18,304.45,304.75,304,304.25,1028
20120501|2012-04-18 06:30,18,304.15,304.7,303.6,304.45,177
20120501|2012-04-18 07:00,18,304.45,305,304.25,304.3,172
20120501|2012-04-18 07:30,18,304.35,304.55,303.4,303.8,669
20120501|2012-04-18 08:00,18,303.75,304.45,303.6,304.35,293
20120501|2012-04-18 08:30,18,304.45,305.65,304.15,305.45,392
20120501|2012-04-18 09:00,18,305.65,305.65,304.75,304.95,688
20120501|2012-04-18 09:30,18,304.9,306.4,304.65,305.85,2949
20120501|2012-04-18 10:00,18,305.85,306,304.25,304.4,1480
20120501|2012-04-18 10:30,18,304.6,305.25,304.2,304.9,448
20120501|2012-04-18 11:00,18,304.9,304.9,304.7,304.7,12
20120501|2012-04-18 11:30,19,304.5,304.6,304.4,304.55,16
20120501|2012-04-18 12:00,19,304.55,304.55,304.5,304.5,26
20120501|2012-04-18 12:30,19,304,304,303.9,303.9,10
20120501|2012-04-18 13:00,19,303.9,304.15,303.9,304.15,3
20120501|2012-04-18 13:30,19,304.15,304.55,304.15,304.55,7
20120501|2012-04-18 14:00,19,304.8,304.8,304.75,304.75,2
20120501|2012-04-18 14:30,19,304.35,304.35,304.25,304.25,16
20120501|2012-04-19 01:00,19,305.65,305.65,304.9,305.2,347
20120501|2012-04-19 01:30,19,305.2,305.65,305.2,305.65,2518
20120501|2012-04-19 02:00,19,305.55,307.45,305.5,307,1019
20120501|2012-04-19 02:30,19,307,307.75,306.15,307.35,1713
20120501|2012-04-19 03:00,19,307.35,308.1,307,307.7,2813
20120501|2012-04-19 03:30,19,307.7,308.45,306,307.15,1771
20120501|2012-04-19 04:00,19,307.05,307.4,306.05,307.05,796
20120501|2012-04-19 04:30,19,307.05,308.5,306.65,308.1,1133
20120501|2012-04-19 05:00,19,308.2,308.25,307.1,307.15,631
20120501|2012-04-19 05:30,19,307.2,307.5,306.8,307.2,535
20120501|2012-04-19 06:00,19,307.15,307.7,305.35,305.45,764
20120501|2012-04-19 06:30,19,305.25,305.65,304.4,305.4,1121
20120501|2012-04-19 07:00,19,305.45,305.95,305.1,305.5,750
20120501|2012-04-19 07:30,19,305.45,305.45,303.55,304.2,802
20120501|2012-04-19 08:00,19,303.9,304.7,303.9,304.6,847
20120501|2012-04-19 08:30,19,304.6,304.95,303.8,304.9,1241
20120501|2012-04-19 09:00,19,304.7,304.7,302.3,302.95,2101
20120501|2012-04-19 09:30,19,302.95,305,302.95,303.65,1013
20120501|2012-04-19 10:00,19,303.75,304,301.75,301.85,1355
20120501|2012-04-19 10:30,19,301.95,302.55,301.15,301.85,917
20120501|2012-04-19 11:00,19,301.75,301.8,301.1,301.25,210
20120501|2012-04-19 11:30,20,301.05,301.35,300.75,301.05,66
20120501|2012-04-19 12:00,20,301.05,301.55,300.75,300.85,145
20120501|2012-04-19 12:30,20,301.15,301.15,300.1,300.1,80
20120501|2012-04-19 13:00,20,300.05,300.25,300,300.1,38
20120501|2012-04-19 13:30,20,299.85,300,299.4,300,45
20120501|2012-04-19 14:00,20,300.2,300.6,299.9,300.6,46
20120501|2012-04-19 14:30,20,300.45,300.95,300.45,300.8,52
20120501|2012-04-20 00:30,20,300.8,300.8,300.8,300.8,2
20120501|2012-04-20 01:00,20,301.25,301.8,300.95,301.8,155
20120501|2012-04-20 01:30,20,301.7,302,301.4,301.5,207
20120501|2012-04-20 02:00,20,301.45,302.55,300.75,302.1,7515
20120501|2012-04-20 02:30,20,302.1,303.35,301.6,302.5,3063
20120501|2012-04-20 03:00,20,302.45,303.5,302.1,302.55,3307
20120501|2012-04-20 03:30,20,302.55,303.2,301,301.35,3818
20120501|2012-04-20 04:00,20,301.3,301.6,300.7,301.35,2373
20120501|2012-04-20 04:30,20,301.35,302.8,301.15,302.45,3406
20120501|2012-04-20 05:00,20,302.5,304.1,302.45,303.35,3226
20120501|2012-04-20 05:30,20,303.4,304.15,302.9,303.6,1942
20120501|2012-04-20 06:00,20,303.65,303.75,302.6,302.95,1787
20120501|2012-04-20 06:30,20,302.95,303.6,302.8,303.1,1010
20120501|2012-04-20 07:00,20,303.1,304.15,302.9,303.2,1722
20120501|2012-04-20 07:30,20,303.2,303.25,302.5,302.85,1066
20120501|2012-04-20 08:00,20,302.85,302.85,302,302.35,1929
20120501|2012-04-20 08:30,20,302.35,303.4,302.05,303.4,4429
20120501|2012-04-20 09:00,20,303.4,303.95,302.55,303.55,2273
20120501|2012-04-20 09:30,20,303.6,304.55,303.6,304.05,1852
20120501|2012-04-20 10:00,20,304.05,304.15,303.45,304,2001
20120501|2012-04-20 10:30,20,304.05,304.35,303.55,303.55,1529
20120501|2012-04-20 11:00,20,303.6,303.9,303.6,303.75,95
20120501|2012-04-20 11:30,21,303.75,303.75,303.55,303.55,57
20120501|2012-04-20 12:00,21,303.55,303.6,303.3,303.35,59
20120501|2012-04-20 12:30,21,303.3,303.35,302.8,302.9,126
20120501|2012-04-20 13:00,21,303,303.25,302.6,303.2,82
20120501|2012-04-20 13:30,21,303.15,303.15,302.8,302.8,66
20120501|2012-04-20 14:00,21,302.8,302.9,302.6,302.75,44
20120501|2012-04-20 14:30,21,302.75,302.95,302.55,302.95,49
20120501|2012-04-23 01:00,23,302.15,302.4,301.55,301.55,130
20120501|2012-04-23 01:30,23,301.6,301.85,300.9,301.65,201
20120501|2012-04-23 02:00,23,301.65,301.9,299.05,299.15,5350
20120501|2012-04-23 02:30,23,299.15,299.45,297.55,297.95,3846
20120501|2012-04-23 03:00,23,297.9,297.9,296.45,297.3,2376
20120501|2012-04-23 03:30,23,297.35,297.85,296.75,297,1562
20120501|2012-04-23 04:00,23,297.05,297.4,296.5,296.8,1358
20120501|2012-04-23 04:30,23,296.8,296.9,296.05,296.7,1321
20120501|2012-04-23 05:00,23,296.7,296.9,296.25,296.65,864
20120501|2012-04-23 05:30,23,296.55,296.9,296.25,296.6,803
20120501|2012-04-23 06:00,23,296.6,296.7,296.3,296.55,805
20120501|2012-04-23 06:30,23,296.6,296.6,295.8,296.1,1023
20120501|2012-04-23 07:00,23,296.2,296.4,295.45,296.2,1139
20120501|2012-04-23 07:30,23,296.25,296.9,296.2,296.75,687
20120501|2012-04-23 08:00,23,296.75,296.8,296.45,296.75,863
20120501|2012-04-23 08:30,23,296.8,297,295.4,295.8,3839
20120501|2012-04-23 09:00,23,295.75,296.05,295.1,295.75,3327
20120501|2012-04-23 09:30,23,295.75,296.25,295.35,295.6,2699
20120501|2012-04-23 10:00,23,295.55,296.55,295.55,296.1,3459
20120501|2012-04-23 10:30,23,296.15,297.45,296.1,297.3,1667
20120501|2012-04-23 11:00,23,297.3,297.75,297.25,297.6,174
20120501|2012-04-23 11:30,24,297.65,297.7,297.3,297.5,59
20120501|2012-04-23 12:00,24,297.5,297.6,297.3,297.4,73
20120501|2012-04-23 12:30,24,297.5,297.55,297.25,297.4,29
20120501|2012-04-23 13:00,24,297.35,297.85,296.95,297.65,97
20120501|2012-04-23 13:30,24,297.7,297.8,297.4,297.45,78
20120501|2012-04-23 14:00,24,297.5,297.7,297.35,297.45,67
20120501|2012-04-23 14:30,24,297.45,297.9,297.25,297.6,87
20120501|2012-04-23 15:00,24,297.7,297.7,297.7,297.7,1
20120501|2012-04-24 00:00,24,297.7,297.7,297.7,297.7,1
20120501|2012-04-24 01:00,24,298.3,298.6,298.05,298.35,201
20120501|2012-04-24 01:30,24,298.3,298.35,298,298.05,142
20120501|2012-04-24 02:00,24,298.1,298.8,297.45,298.2,2688
20120501|2012-04-24 02:30,24,298.3,299.1,298,298.15,1700
20120501|2012-04-24 03:00,24,298.15,298.85,297.7,298.55,1821
20120501|2012-04-24 03:30,24,298.55,298.7,298.1,298.15,1036
20120501|2012-04-24 04:00,24,298.1,298.9,297.9,298.6,1036
20120501|2012-04-24 04:30,24,298.6,299.1,298.25,298.3,898
20120501|2012-04-24 05:00,24,298.35,298.35,297.2,298.1,1224
20120501|2012-04-24 05:30,24,298.1,298.4,297.85,298.25,662
20120501|2012-04-24 06:00,24,298.25,298.35,297.95,298.2,406
20120501|2012-04-24 06:30,24,298.2,298.6,297.85,298.25,878
20120501|2012-04-24 07:00,24,298.25,298.5,297.4,297.5,1035
20120501|2012-04-24 07:30,24,297.5,297.55,296.45,296.55,1478
20120501|2012-04-24 08:00,24,296.5,297.5,296.2,297.3,1507
20120501|2012-04-24 08:30,24,297.35,298.2,296.7,297.45,2520
20120501|2012-04-24 09:00,24,297.45,299.05,297.4,298.2,2694
20120501|2012-04-24 09:30,24,298.25,300.05,298.25,299.95,2699
20120501|2012-04-24 10:00,24,299.95,300.2,299.35,300.15,2672
20120501|2012-04-24 10:30,24,300.2,300.2,298.9,299,1500
20120501|2012-04-24 11:00,24,299,299.4,298.9,299,76
20120501|2012-04-24 11:30,25,299.15,299.15,298.55,298.55,77
20120501|2012-04-24 12:00,25,298.55,298.85,298.55,298.75,27
20120501|2012-04-24 12:30,25,298.75,298.95,298.6,298.6,43
20120501|2012-04-24 13:00,25,298.55,298.6,298.3,298.45,30
20120501|2012-04-24 13:30,25,298.35,299,298.35,299,31
20120501|2012-04-24 14:00,25,298.9,299.1,298.7,298.95,65
20120501|2012-04-24 14:30,25,299,299.15,298.8,299,50
20120501|2012-04-25 00:30,25,299.05,299.05,299.05,299.05,4
20120501|2012-04-25 01:00,25,300.25,301.1,299.95,300.9,206
20120501|2012-04-25 01:30,25,300.85,301.15,300.75,301.15,103
20120501|2012-04-25 02:00,25,301,302.15,300.75,301.55,2843
20120501|2012-04-25 02:30,25,301.5,302.1,301.15,301.3,1423
20120501|2012-04-25 03:00,25,301.3,303.4,301.2,303.15,2609
20120501|2012-04-25 03:30,25,303.1,303.75,302.2,303.45,2261
20120501|2012-04-25 04:00,25,303.4,303.65,302.85,303.3,1464
20120501|2012-04-25 04:30,25,303.3,303.5,302.6,302.75,1146
20120501|2012-04-25 05:00,25,302.75,303.3,302.75,303.1,570
20120501|2012-04-25 05:30,25,303.1,303.45,302.9,303.45,710
20120501|2012-04-25 06:00,25,303.45,303.9,303.3,303.7,864
20120501|2012-04-25 06:30,25,303.65,303.95,303.2,303.6,978
20120501|2012-04-25 07:00,25,303.6,304.3,303.6,304,911
20120501|2012-04-25 07:30,25,304,304,302.95,303.4,2125
20120501|2012-04-25 08:00,25,303.4,304.6,303.3,304.35,1638
20120501|2012-04-25 08:30,25,304.4,305.1,303.95,304.8,2876
20120501|2012-04-25 09:00,25,304.7,304.8,303.8,304.35,2268
20120501|2012-04-25 09:30,25,304.3,304.55,303.85,304.15,2473
20120501|2012-04-25 10:00,25,304.15,304.35,303.75,304.1,3322
20120501|2012-04-25 10:30,25,304.15,304.2,303.05,303.25,1351
20120501|2012-04-25 11:00,25,303.35,303.35,302.95,303.05,79
20120501|2012-04-25 11:30,26,303.05,303.3,302.85,303.3,100
20120501|2012-04-25 12:00,26,303.4,303.65,303.3,303.5,68
20120501|2012-04-25 12:30,26,303.5,303.5,303.2,303.25,34
20120501|2012-04-25 13:00,26,303.25,303.8,302.8,303.45,97
20120501|2012-04-25 13:30,26,303.4,303.45,302.85,303.45,76
20120501|2012-04-25 14:00,26,303.5,303.75,303.1,303.15,84
20120501|2012-04-25 14:30,26,303.1,303.55,303.1,303.35,133
20120501|2012-04-26 00:30,26,303.35,303.35,303.35,303.35,1
20120501|2012-04-26 01:00,26,303.95,304.65,303.5,304.1,230
20120501|2012-04-26 01:30,26,304.15,305,304.15,305,243
20120501|2012-04-26 02:00,26,304.85,307.95,304.75,307.9,4743
20120501|2012-04-26 02:30,26,307.9,308.45,307.3,307.5,3488
20120501|2012-04-26 03:00,26,307.5,307.7,306.55,306.85,1917
20120501|2012-04-26 03:30,26,306.85,307.3,306,306.1,1596
20120501|2012-04-26 04:00,26,306.1,306.5,305.7,305.85,1468
20120501|2012-04-26 04:30,26,305.9,305.9,304.75,305,2269
20120501|2012-04-26 05:00,26,304.95,305.2,304.45,304.6,1307
20120501|2012-04-26 05:30,26,304.55,305.45,304.25,305.45,1254
20120501|2012-04-26 06:00,26,305.45,305.5,304.8,305.3,796
20120501|2012-04-26 06:30,26,305.25,306.4,305.25,306.1,1268
20120501|2012-04-26 07:00,26,306.1,306.2,305.4,305.55,960
20120501|2012-04-26 07:30,26,305.5,305.55,303.9,304.55,2330
20120501|2012-04-26 08:00,26,304.6,305.35,304.35,305.2,886
20120501|2012-04-26 08:30,26,305.2,306.15,304.6,305.7,2509
20120501|2012-04-26 09:00,26,305.7,307.5,305.65,306.3,3247
20120501|2012-04-26 09:30,26,306.25,306.9,305.85,306.05,1894
20120501|2012-04-26 10:00,26,306.05,306.5,305.85,306.35,2002
20120501|2012-04-26 10:30,26,306.35,306.85,306.1,306.65,1166
20120501|2012-04-26 11:00,26,306.65,307,306.55,306.85,236
20120501|2012-04-26 11:30,27,306.85,306.9,306.5,306.7,90
20120501|2012-04-26 12:00,27,306.7,307.3,306.6,307.3,79
20120501|2012-04-26 12:30,27,307.35,307.9,307.25,307.85,147
20120501|2012-04-26 13:00,27,307.8,308.4,307.75,308.2,165
20120501|2012-04-26 13:30,27,308.25,308.5,307.9,307.95,76
20120501|2012-04-26 14:00,27,307.95,308.4,307.9,308.15,82
20120501|2012-04-26 14:30,27,308.15,308.15,307.65,307.95,100
20120501|2012-04-27 00:30,27,307.95,307.95,307.95,307.95,1
20120501|2012-04-27 01:00,27,306.05,306.1,304.65,305,385
20120501|2012-04-27 01:30,27,305.1,305.1,303.8,304.4,352
20120501|2012-04-27 02:00,27,304.35,304.65,302.5,304.55,5173
20120501|2012-04-27 02:30,27,304.55,307.2,304.4,307.2,3299
20120501|2012-04-27 03:00,27,307.15,307.3,305.8,306.25,1286
20120501|2012-04-27 03:30,27,306.3,306.9,305.6,306.15,1275
20120501|2012-04-27 04:00,27,306.15,306.95,305.65,306.65,1940
20120501|2012-04-27 04:30,27,306.65,307.1,306.05,306.3,1144
20120501|2012-04-27 05:00,27,306.25,306.35,305.8,306.15,1066
20120501|2012-04-27 05:30,27,306.1,306.55,306.05,306.45,622
20120501|2012-04-27 06:00,27,306.45,306.6,305.7,306.1,893
20120501|2012-04-27 06:30,27,306.1,307,305.85,306.8,1125
20120501|2012-04-27 07:00,27,306.8,307.85,306.7,307.5,2184
20120501|2012-04-27 07:30,27,307.15,307.95,306.2,307.7,2584
20120501|2012-04-27 08:00,27,307.7,308.75,307.7,307.85,2209
20120501|2012-04-27 08:30,27,307.85,308.1,306.75,307.25,3279
20120501|2012-04-27 09:00,27,307.2,307.25,305.95,306.9,2524
20120501|2012-04-27 09:30,27,306.9,307.35,306.45,307.05,1948
20120501|2012-04-27 10:00,27,307,307.35,306.7,306.95,2510
20120501|2012-04-27 10:30,27,306.9,307.4,306.75,307.25,1569
20120501|2012-04-27 11:00,27,307.25,307.3,307,307.25,194
20120501|2012-04-27 11:30,28,307.25,307.25,307,307.05,97
20120501|2012-04-27 12:00,28,307,307.25,306.95,307.25,68
20120501|2012-04-27 12:30,28,307.3,307.65,307.25,307.45,65
20120501|2012-04-27 13:00,28,307.35,307.4,307,307,21
20120501|2012-04-27 13:30,28,307.1,307.1,306.9,307,28
20120501|2012-04-27 14:00,28,306.95,307.15,306.9,307.05,34
20120501|2012-04-27 14:30,28,307.05,307.35,307.05,307.1,120
20120501|2012-04-30 01:00,30,307.8,308.9,307.7,308.3,84
20120501|2012-04-30 01:30,30,308.3,308.55,308.1,308.1,44
20120501|2012-04-30 02:00,30,308.15,308.5,307.15,307.95,3292
20120501|2012-04-30 02:30,30,308,308.4,306.95,307.05,2186
20120501|2012-04-30 03:00,30,307,307.5,306,306.65,2277
20120501|2012-04-30 03:30,30,306.6,307.15,306.25,306.7,927
20120501|2012-04-30 04:00,30,306.75,307,305.95,306.3,1143
20120501|2012-04-30 04:30,30,306.2,306.75,306.1,306.6,629
20120501|2012-04-30 05:00,30,306.6,306.6,306.05,306.55,533
20120501|2012-04-30 05:30,30,306.45,306.9,306.2,306.65,687
20120501|2012-04-30 06:00,30,306.75,306.9,306.25,306.4,525
20120501|2012-04-30 06:30,30,306.4,306.65,305.95,306.05,845
20120501|2012-04-30 07:00,30,306,306,305.45,305.7,947
20120501|2012-04-30 07:30,30,305.7,306.45,305.3,306.25,970
20120501|2012-04-30 08:00,30,306.3,306.5,305.95,306.2,614
20120501|2012-04-30 08:30,30,306.2,306.45,305.05,305.3,2709
20120501|2012-04-30 09:00,30,305.3,306,305.05,305.4,1711
20120501|2012-04-30 09:30,30,305.35,305.5,304.3,304.7,2257
20120501|2012-04-30 10:00,30,304.65,305.3,304.45,305.2,2609
20120501|2012-04-30 10:30,30,305.25,305.65,304.6,305.3,1657
20120501|2012-04-30 11:00,30,305.3,305.4,305.15,305.35,58
20120501|2012-04-30 11:30,30,305.3,305.6,305.2,305.35,34
20120501|2012-04-30 12:00,30,305.4,305.6,305.3,305.35,22
20120501|2012-04-30 12:30,30,305.35,305.4,305.05,305.15,29
20120501|2012-04-30 13:00,30,305.2,305.2,304.8,304.9,60
20120501|2012-04-30 13:30,30,305,305.3,304.75,305.25,64
20120501|2012-04-30 14:00,30,305.25,305.25,305,305.25,14
20120501|2012-04-30 14:30,30,305.25,306.4,305.25,306.35,85
20120501|2012-05-02 00:30,2,306.35,306.35,306.35,306.35,2
20120501|2012-05-02 01:00,2,308.4,308.65,307.65,308,441
20120501|2012-05-02 01:30,2,308.05,309.1,308,308.9,230
20120501|2012-05-02 02:00,2,308.95,310,308.1,308.15,5222
20120501|2012-05-02 02:30,2,308.2,308.5,306.75,307.5,3080
20120501|2012-05-02 03:00,2,307.45,308.3,307.15,307.75,1595
20120501|2012-05-02 03:30,2,307.8,308.15,307.25,307.35,790
20120501|2012-05-02 04:00,2,307.3,308.05,307,307.1,1041
20120501|2012-05-02 04:30,2,307.05,307.2,306.1,306.8,1578
20120501|2012-05-02 05:00,2,306.8,306.8,306.3,306.5,775
20120501|2012-05-02 05:30,2,306.5,306.8,305.3,305.55,1282
20120501|2012-05-02 06:00,2,305.45,306.05,305.35,306.05,951
20120501|2012-05-02 06:30,2,306,306.3,305.75,305.9,647
20120501|2012-05-02 07:00,2,305.85,306,303.35,304.75,3624
20120501|2012-05-02 07:30,2,304.75,304.95,304.1,304.2,1339
20120501|2012-05-02 08:00,2,304.2,304.8,303.95,304.65,1275
20120501|2012-05-02 08:30,2,304.6,305.5,304.3,304.95,2645
20120501|2012-05-02 09:00,2,304.95,305.1,303,303.05,3491
20120501|2012-05-02 09:30,2,303,304.75,302.8,304.4,2351
20120501|2012-05-02 10:00,2,304.45,304.6,303.55,304.15,1922
20120501|2012-05-02 10:30,2,304.2,304.9,303.95,304.6,1075
20120501|2012-05-02 11:00,2,304.6,305.45,304.5,305.3,131
20120501|2012-05-02 11:30,3,305.3,305.35,304.7,305,118
20120501|2012-05-02 12:00,3,305,305.2,304.65,304.7,60
20120501|2012-05-02 12:30,3,304.7,305.4,304.65,305.35,60
20120501|2012-05-02 13:00,3,305.4,305.75,305.4,305.55,59
20120501|2012-05-02 13:30,3,305.7,305.7,305.4,305.45,45
20120501|2012-05-02 14:00,3,305.45,305.45,305.05,305.3,47
20120501|2012-05-02 14:30,3,305.3,305.85,305.3,305.85,79
20120501|2012-05-03 01:00,3,304.8,305.45,304.8,305.45,257
20120501|2012-05-03 01:30,3,305.4,305.7,304.8,305.65,160
20120501|2012-05-03 02:00,3,305.65,307.25,305.45,306.95,4389
20120501|2012-05-03 02:30,3,306.95,307.5,306.25,307.2,1647
20120501|2012-05-03 03:00,3,307.25,307.55,306.4,306.75,1421
20120501|2012-05-03 03:30,3,306.75,307,305.6,306.15,1399
20120501|2012-05-03 04:00,3,306.05,306.95,306.05,306.9,3207
20120501|2012-05-03 04:30,3,306.9,307.25,306.7,307.15,973
20120501|2012-05-03 05:00,3,307.15,307.55,306.9,307.35,833
20120501|2012-05-03 05:30,3,307.3,307.55,307.05,307.4,647
20120501|2012-05-03 06:00,3,307.35,307.75,307.35,307.6,823
20120501|2012-05-03 06:30,3,307.6,308.2,307.45,307.8,1448
20120501|2012-05-03 07:00,3,307.75,307.9,306.7,307.1,947
20120501|2012-05-03 07:30,3,307.1,307.7,304.05,305.95,7981
20120501|2012-05-03 08:00,3,305.95,305.95,304.95,305.1,2840
20120501|2012-05-03 08:30,3,305.05,305.85,304.55,305.25,2903
20120501|2012-05-03 09:00,3,305.1,305.15,302.85,303.55,4363
20120501|2012-05-03 09:30,3,303.6,304.7,303.35,304.65,2414
20120501|2012-05-03 10:00,3,304.6,304.7,303.65,303.95,2036
20120501|2012-05-03 10:30,3,304,304.45,303.3,303.5,1322
20120501|2012-05-03 11:00,3,303.6,303.8,303.2,303.65,98
20120501|2012-05-03 11:30,4,303.65,303.85,303.5,303.6,46
20120501|2012-05-03 12:00,4,303.55,303.7,303.35,303.55,66
20120501|2012-05-03 12:30,4,303.5,303.5,302.6,302.9,97
20120501|2012-05-03 13:00,4,302.95,303,302.65,302.75,32
20120501|2012-05-03 13:30,4,302.7,302.95,302.5,302.95,25
20120501|2012-05-03 14:00,4,302.8,303.25,302.65,303.25,44
20120501|2012-05-03 14:30,4,303.25,303.25,302.9,302.9,80
20120501|2012-05-03 15:00,4,302.9,302.9,302.9,302.9,1
20120501|2012-05-04 01:00,4,303.2,303.2,302.8,303.1,223
20120501|2012-05-04 01:30,4,303.15,303.6,303.1,303.45,131
20120501|2012-05-04 02:00,4,303.55,304.15,302.85,303.8,3583
20120501|2012-05-04 02:30,4,303.8,304,302.5,303,1749
20120501|2012-05-04 03:00,4,303.05,303.2,302.3,302.5,1801
20120501|2012-05-04 03:30,4,302.45,302.8,301.7,302.1,1708
20120501|2012-05-04 04:00,4,302.2,302.55,301.55,302.15,1211
20120501|2012-05-04 04:30,4,302.15,302.7,302.1,302.25,1084
20120501|2012-05-04 05:00,4,302.3,302.85,302.05,302.8,1044
20120501|2012-05-04 05:30,4,302.75,304.15,302.45,304.1,1845
20120501|2012-05-04 06:00,4,304.1,304.75,303.55,303.75,1591
20120501|2012-05-04 06:30,4,303.7,303.7,303.25,303.45,732
20120501|2012-05-04 07:00,4,303.4,303.8,302.25,302.55,1074
20120501|2012-05-04 07:30,4,302.35,303.7,301.5,301.7,4792
20120501|2012-05-04 08:00,4,301.7,302.1,300.25,300.45,3396
20120501|2012-05-04 08:30,4,300.45,301.35,298.85,299,5214
20120501|2012-05-04 09:00,4,299,299.2,298.2,298.5,2513
20120501|2012-05-04 09:30,4,298.55,299.15,298,298.9,2615
20120501|2012-05-04 10:00,4,298.8,299.45,298.1,298.65,4062
20120501|2012-05-04 10:30,4,298.6,298.8,298.1,298.25,2084
20120501|2012-05-04 11:00,4,298.3,298.9,298.2,298.7,338
20120501|2012-05-04 11:30,5,298.6,298.85,298.45,298.75,31
20120501|2012-05-04 12:00,5,298.9,298.95,298.5,298.75,52
20120501|2012-05-04 12:30,5,298.75,299,298.75,298.85,77
20120501|2012-05-04 13:00,5,298.9,298.9,298.55,298.8,27
20120501|2012-05-04 13:30,5,298.8,298.8,298.2,298.6,78
20120501|2012-05-04 14:00,5,298.7,298.75,298.4,298.4,41
20120501|2012-05-04 14:30,5,298.5,298.95,298.4,298.85,93
20120501|2012-05-07 01:00,7,293.8,294,292.5,293.2,482
20120501|2012-05-07 01:30,7,293.2,293.6,293,293.45,134
20120501|2012-05-07 02:00,7,293.5,293.95,293.25,293.55,111
20120501|2012-05-07 04:00,7,293.55,296.2,293.55,296.2,132
20120501|2012-05-07 07:00,7,296.2,300.75,296.2,300,1513
20120501|2012-05-07 07:30,7,300.05,300.4,299.75,300.1,765
20120501|2012-05-07 08:00,7,300.1,301.25,300.1,300.85,1122
20120501|2012-05-07 08:30,7,300.8,301.7,300.6,301.5,2198
20120501|2012-05-07 09:00,7,301.55,302.5,301.5,302.1,2434
20120501|2012-05-07 09:30,7,302.1,302.65,301.4,302.45,1998
20120501|2012-05-07 10:00,7,302.45,303.85,302.45,303.35,2495
20120501|2012-05-07 10:30,7,303.35,303.4,302.6,302.65,1041
20120501|2012-05-07 11:00,7,302.7,303.35,302.65,303.25,97
20120501|2012-05-07 11:30,8,303.3,303.7,303.3,303.6,57
20120501|2012-05-07 12:00,8,303.65,304.2,303.55,303.65,114
20120501|2012-05-07 12:30,8,303.65,304.1,303.65,304,64
20120501|2012-05-07 13:00,8,304,304.15,303.75,303.9,64
20120501|2012-05-07 13:30,8,303.95,304.2,303.95,304.2,30
20120501|2012-05-07 14:00,8,304.25,304.25,303.85,303.95,46
20120501|2012-05-07 14:30,8,303.95,304.15,303.75,303.8,77
20120501|2012-05-08 01:00,8,303.8,303.8,303.8,303.8,1
20120501|2012-05-08 01:30,8,303.8,304.45,303.15,304.05,799
20120501|2012-05-08 02:00,8,304.05,304.55,303.35,303.9,4694
20120501|2012-05-08 02:30,8,303.9,304.15,302.75,302.95,2806
20120501|2012-05-08 03:00,8,303,303.25,302.05,302.95,2565
20120501|2012-05-08 03:30,8,302.95,303.15,301.55,301.75,1776
20120501|2012-05-08 04:00,8,301.75,302.4,301.6,301.8,1613
20120501|2012-05-08 04:30,8,301.85,302,301.15,301.9,1382
20120501|2012-05-08 05:00,8,301.85,302.35,301.45,302.1,1516
20120501|2012-05-08 05:30,8,302.1,302.3,301.4,301.55,1041
20120501|2012-05-08 06:00,8,301.5,302.45,301.4,302.3,959
20120501|2012-05-08 06:30,8,302.3,304.2,302.2,304.05,2402
20120501|2012-05-08 07:00,8,304.1,304.35,302.1,302.25,1725
20120501|2012-05-08 07:30,8,302.2,303.45,301.75,303.15,1854
20120501|2012-05-08 08:00,8,303.2,303.2,302.05,302.3,1158
20120501|2012-05-08 08:30,8,302.35,302.85,301.65,301.85,3119
20120501|2012-05-08 09:00,8,301.85,301.85,300.7,300.85,3114
20120501|2012-05-08 09:30,8,300.85,300.85,299.55,299.75,3566
20120501|2012-05-08 10:00,8,299.7,299.95,298.15,299.05,3786
20120501|2012-05-08 10:30,8,299.1,299.95,298.7,299.9,1585
20120501|2012-05-08 11:00,8,299.8,299.8,299.1,299.25,177
20120501|2012-05-08 11:30,9,299.25,299.65,299.05,299.15,125
20120501|2012-05-08 12:00,9,299.2,299.75,299.2,299.75,67
20120501|2012-05-08 12:30,9,299.85,299.85,299.45,299.6,94
20120501|2012-05-08 13:00,9,299.65,299.8,299.45,299.75,65
20120501|2012-05-08 13:30,9,299.8,300.55,299.8,300.4,157
20120501|2012-05-08 14:00,9,300.45,301.4,300.45,301.35,91
20120501|2012-05-08 14:30,9,301.35,302.05,301.15,301.7,72
20120501|2012-05-09 00:00,9,301.7,301.7,301.7,301.7,1
20120501|2012-05-09 01:00,9,301.15,301.2,300.05,301.1,239
20120501|2012-05-09 01:30,9,301.1,301.1,299.95,300.6,202
20120501|2012-05-09 02:00,9,300.55,301.1,299.5,299.75,5395
20120501|2012-05-09 02:30,9,299.75,301.35,299.45,301,3708
20120501|2012-05-09 03:00,9,301.05,301.55,299.1,299.75,3568
20120501|2012-05-09 03:30,9,299.75,300.25,298.65,298.75,2316
20120501|2012-05-09 04:00,9,298.8,299.65,298.45,299.5,2962
20120501|2012-05-09 04:30,9,299.45,299.6,298.7,299.1,1196
20120501|2012-05-09 05:00,9,299.05,299.4,298.65,298.95,888
20120501|2012-05-09 05:30,9,299,299,297.4,297.85,2109
20120501|2012-05-09 06:00,9,297.85,298.1,296.85,297.65,2676
20120501|2012-05-09 06:30,9,297.65,298.5,297.3,298.35,1524
20120501|2012-05-09 07:00,9,298.35,298.7,296.95,297.4,1599
20120501|2012-05-09 07:30,9,297.4,297.6,296.6,296.9,1741
20120501|2012-05-09 08:00,9,296.9,297.1,296.05,296.8,2100
20120501|2012-05-09 08:30,9,296.75,297.6,296.25,297,2885
20120501|2012-05-09 09:00,9,296.95,297.55,295.75,296,5982
20120501|2012-05-09 09:30,9,296,297.75,295.95,297.2,3156
20120501|2012-05-09 10:00,9,297.25,299.8,296.9,299.7,4941
20120501|2012-05-09 10:30,9,299.65,300.3,299.3,299.45,1739
20120501|2012-05-09 11:00,9,299.55,300,299.15,299.5,287
20120501|2012-05-09 11:30,10,299.45,299.45,298.55,299.2,332
20120501|2012-05-09 12:00,10,299.25,300.05,299.25,299.65,220
20120501|2012-05-09 12:30,10,300.05,300.45,299.8,300.1,92
20120501|2012-05-09 13:00,10,300.15,300.3,299.55,300.05,115
20120501|2012-05-09 13:30,10,300,300.15,299.55,299.55,72
20120501|2012-05-09 14:00,10,299.5,299.55,299.1,299.25,38
20120501|2012-05-09 14:30,10,299.2,300,299.2,299.5,129
20120501|2012-05-10 00:00,10,299.5,299.5,299.5,299.5,3
20120501|2012-05-10 01:00,10,300.2,301.5,300.2,301.5,297
20120501|2012-05-10 01:30,10,301.4,302.6,301.2,302.45,285
20120501|2012-05-10 02:00,10,302.5,302.5,300.45,301.1,4676
20120501|2012-05-10 02:30,10,301.15,301.2,300.1,300.3,2511
20120501|2012-05-10 03:00,10,300.35,300.4,298.55,298.9,2579
20120501|2012-05-10 03:30,10,298.95,299.95,298.65,298.85,1510
20120501|2012-05-10 04:00,10,298.8,299,297.25,297.5,2668
20120501|2012-05-10 04:30,10,297.5,298.25,296.9,297.45,2196
20120501|2012-05-10 05:00,10,297.45,298.6,296.9,298.5,1764
20120501|2012-05-10 05:30,10,298.5,299.5,298.45,299.15,1972
20120501|2012-05-10 06:00,10,299.1,299.3,298.4,299.25,1430
20120501|2012-05-10 06:30,10,299.25,301.05,299.2,301,4298
20120501|2012-05-10 07:00,10,301.05,301.4,300.55,301.25,2216
20120501|2012-05-10 07:30,10,300.7,302.1,300.4,301.4,2676
20120501|2012-05-10 08:00,10,301.4,302.65,301.05,302.25,2299
20120501|2012-05-10 08:30,10,302.35,303.25,301.9,302.95,2814
20120501|2012-05-10 09:00,10,302.9,304.1,302.5,302.65,3484
20120501|2012-05-10 09:30,10,302.6,303.1,301.5,302.2,2043
20120501|2012-05-10 10:00,10,302.25,302.5,301.65,302.35,2678
20120501|2012-05-10 10:30,10,302.35,302.85,301.6,301.9,2193
20120501|2012-05-10 11:00,10,301.85,302.45,301.4,302.2,190
20120501|2012-05-10 11:30,11,302.2,302.8,302.15,302.75,94
20120501|2012-05-10 12:00,11,302.75,302.8,302.6,302.8,214
20120501|2012-05-10 12:30,11,302.8,302.95,302.15,302.2,180
20120501|2012-05-10 13:00,11,302.2,302.55,302.2,302.5,28
20120501|2012-05-10 13:30,11,302.55,302.55,302.1,302.1,85
20120501|2012-05-10 14:00,11,302.05,302.4,302,302.4,48
20120501|2012-05-10 14:30,11,302.4,302.4,301.55,301.65,87
20120501|2012-05-11 01:00,11,300.2,300.55,299.3,300.4,217
20120501|2012-05-11 01:30,11,300.25,300.7,300.2,300.55,117
20120501|2012-05-11 02:00,11,300.6,301.3,299.8,300.3,4053
20120501|2012-05-11 02:30,11,300.35,300.65,299.6,300.45,2105
20120501|2012-05-11 03:00,11,300.45,301.1,300,301.1,1888
20120501|2012-05-11 03:30,11,301.1,302.9,301,301.9,2748
20120501|2012-05-11 04:00,11,302,302.2,301.2,301.25,1290
20120501|2012-05-11 04:30,11,301.2,301.55,300.85,301.2,2258
20120501|2012-05-11 05:00,11,301.25,302.6,301.15,302.15,1726
20120501|2012-05-11 05:30,11,302.15,302.15,301.35,301.65,1310
20120501|2012-05-11 06:00,11,301.6,302.15,300.95,301.95,1656
20120501|2012-05-11 06:30,11,302,302.5,301.7,302.1,1855
20120501|2012-05-11 07:00,11,302.1,302.3,300.75,301.25,1176
20120501|2012-05-11 07:30,11,301.3,301.6,300,300.8,2500
20120501|2012-05-11 08:00,11,300.75,300.9,300.25,300.6,1515
20120501|2012-05-11 08:30,11,300.6,302.75,300.35,302.3,2837
20120501|2012-05-11 09:00,11,302.35,304.3,302.35,303.75,3607
20120501|2012-05-11 09:30,11,303.8,304.85,303.8,304.2,3469
20120501|2012-05-11 10:00,11,304.3,305.2,304.15,304.55,3400
20120501|2012-05-11 10:30,11,304.55,304.95,303.65,304,1099
20120501|2012-05-11 11:00,11,303.95,304.1,303.85,304.05,121
20120501|2012-05-11 11:30,12,304.05,304.05,303.6,303.65,62
20120501|2012-05-11 12:00,12,303.6,303.65,303.4,303.45,49
20120501|2012-05-11 12:30,12,303.5,303.7,303.2,303.4,89
20120501|2012-05-11 13:00,12,303.4,303.4,302.95,303.15,93
20120501|2012-05-11 13:30,12,303.1,303.2,302.8,302.8,77
20120501|2012-05-11 14:00,12,303,303,302.55,302.6,28
20120501|2012-05-11 14:30,12,302.65,302.65,302.1,302.4,142
20120501|2012-05-14 01:00,14,301.75,302.35,301.35,301.75,230
20120501|2012-05-14 01:30,14,301.65,302.15,301.55,301.7,198
20120501|2012-05-14 02:00,14,301.7,301.9,299.55,299.85,5770
20120501|2012-05-14 02:30,14,299.75,300.1,299.15,299.55,2751
20120501|2012-05-14 03:00,14,299.45,299.8,297.7,297.9,3398
20120501|2012-05-14 03:30,14,297.85,298,297.25,297.6,2438
20120501|2012-05-14 04:00,14,297.55,298.3,297.35,297.8,2022
20120501|2012-05-14 04:30,14,297.8,297.85,297.35,297.65,1135
20120501|2012-05-14 05:00,14,297.65,298.1,297.3,297.95,1064
20120501|2012-05-14 05:30,14,297.95,297.95,297.1,297.15,1053
20120501|2012-05-14 06:00,14,297.1,297.25,296.1,297.1,2131
20120501|2012-05-14 06:30,14,297.05,297.6,296.9,297.4,1421
20120501|2012-05-14 07:00,14,297.4,297.8,297.05,297.35,1362
20120501|2012-05-14 07:30,14,297.3,297.45,296.55,297.4,1220
20120501|2012-05-14 08:00,14,297.4,297.5,296.75,297,1463
20120501|2012-05-14 08:30,14,297,297.4,296.25,297.05,3091
20120501|2012-05-14 09:00,14,297.05,297.3,296.3,296.7,2437
20120501|2012-05-14 09:30,14,296.65,298.15,296.6,297.65,2605
20120501|2012-05-14 10:00,14,297.65,298.35,297.35,298.05,3385
20120501|2012-05-14 10:30,14,298.05,298.35,297.1,297.4,2161
20120501|2012-05-14 11:00,14,297.3,297.7,297.25,297.6,129
20120501|2012-05-14 11:30,15,297.5,297.65,297.45,297.5,26
20120501|2012-05-14 12:00,15,297.55,297.6,297.15,297.3,84
20120501|2012-05-14 12:30,15,297.3,298.2,297.3,297.75,85
20120501|2012-05-14 13:00,15,297.9,298,297.65,297.75,30
20120501|2012-05-14 13:30,15,297.75,297.75,297,297,63
20120501|2012-05-14 14:00,15,297.05,297.1,296.7,296.95,75
20120501|2012-05-14 14:30,15,297,297.15,296.5,296.5,101
20120501|2012-05-14 15:00,15,296.5,296.5,296.5,296.5,3
20120501|2012-05-15 01:00,15,297.6,299.15,297.6,298.6,640
20120501|2012-05-15 01:30,15,298.65,299.35,298.25,299.2,701
20120501|2012-05-15 02:00,15,299.2,300.15,299,300,4584
20120501|2012-05-15 02:30,15,300,301.15,299.3,300.55,4644
20120501|2012-05-15 03:00,15,300.5,300.55,299.05,299.45,6553
20120501|2012-05-15 03:30,15,299.45,299.7,297.9,298.65,2557
20120501|2012-05-15 04:00,15,298.5,299.75,298.3,299.15,2708
20120501|2012-05-15 04:30,15,299.05,299.3,298.1,299.15,2030
20120501|2012-05-15 05:00,15,299.15,299.95,299.15,299.35,2203
20120501|2012-05-15 05:30,15,299.4,299.45,298.55,298.65,1195
20120501|2012-05-15 06:00,15,298.6,298.8,297.85,298,1961
20120501|2012-05-15 06:30,15,297.95,298.7,297.8,298.6,1544
20120501|2012-05-15 07:00,15,298.65,298.7,297.9,298,1965
20120501|2012-05-15 07:30,15,298.05,298.95,296.35,296.5,3402
20120501|2012-05-15 08:00,15,296.45,296.55,294.4,295.7,7653
20120501|2012-05-15 08:30,15,295.65,297.05,295.55,296.55,5726
20120501|2012-05-15 09:00,15,296.55,297.05,295.9,296.65,3015
20120501|2012-05-15 09:30,15,296.65,296.7,295.7,295.9,3581
20120501|2012-05-15 10:00,15,295.9,295.95,294.95,295.9,5114
20120501|2012-05-15 10:30,15,295.8,297.15,295.75,296.95,1771
20120501|2012-05-15 11:00,15,296.95,297.4,296.8,297.05,242
20120501|2012-05-15 11:30,16,297.05,297.05,296.45,296.45,140
20120501|2012-05-15 12:00,16,296.5,296.7,296.4,296.65,32
20120501|2012-05-15 12:30,16,296.5,296.55,295.75,295.85,171
20120501|2012-05-15 13:00,16,295.9,296.4,295.9,296.3,62
20120501|2012-05-15 13:30,16,296.3,296.3,295.7,295.8,54
20120501|2012-05-15 14:00,16,295.75,295.75,294.8,294.95,175
20120501|2012-05-15 14:30,16,294.95,295.45,294.75,294.8,292
20120501|2012-05-16 00:30,16,294.8,294.8,294.8,294.8,2
20120501|2012-05-16 01:00,16,293,293.25,292.6,292.7,1093
20120501|2012-05-16 01:30,16,292.7,293.65,292.4,293.35,408
20120501|2012-05-16 02:00,16,293.25,294.2,292.35,292.7,6826
20120501|2012-05-16 02:30,16,292.7,293.5,292.1,293.25,5471
20120501|2012-05-16 03:00,16,293.25,294.25,292.9,294.25,3340
20120501|2012-05-16 03:30,16,294.3,294.6,293.25,294.05,3530
20120501|2012-05-16 04:00,16,294.05,294.65,293.45,294.65,2593
20120501|2012-05-16 04:30,16,294.65,294.65,292.9,293.1,2106
20120501|2012-05-16 05:00,16,293.1,294.4,292.75,294.3,2849
20120501|2012-05-16 05:30,16,294.3,294.85,294.1,294.6,2264
20120501|2012-05-16 06:00,16,294.6,295.45,294,295.05,2343
20120501|2012-05-16 06:30,16,295,295.95,294.7,295.75,1485
20120501|2012-05-16 07:00,16,295.75,297.05,295.7,296.8,2582
20120501|2012-05-16 07:30,16,296.8,297.1,295.4,295.6,2346
20120501|2012-05-16 08:00,16,295.55,296.65,295.5,295.7,6247
20120501|2012-05-16 08:30,16,295.7,296.65,294.8,296.4,3887
20120501|2012-05-16 09:00,16,296.4,297.15,295.85,296.75,3912
20120501|2012-05-16 09:30,16,296.8,297.1,295.5,295.65,2456
20120501|2012-05-16 10:00,16,295.65,295.95,294.1,294.85,5726
20120501|2012-05-16 10:30,16,294.85,295.45,294.3,295.3,2193
20120501|2012-05-16 11:00,16,295.2,295.2,294.45,294.45,96
20120501|2012-05-16 11:30,17,294.65,294.8,294.3,294.3,66
20120501|2012-05-16 12:00,17,294.3,294.45,294.15,294.15,343
20120501|2012-05-16 12:30,17,294.1,294.2,293.35,293.9,127
20120501|2012-05-16 13:00,17,294,294.7,293.45,293.65,201
20120501|2012-05-16 13:30,17,293.45,294.5,293.3,294.25,103
20120501|2012-05-16 14:00,17,294.25,294.25,293.6,293.9,28
20120501|2012-05-16 14:30,17,293.75,293.85,292.9,292.95,150
20120501|2012-05-17 01:00,17,294.9,295.75,294.6,295.55,561
20120501|2012-05-17 01:30,17,295.5,295.55,294.85,295.05,181
20120501|2012-05-17 02:00,17,295,295.5,292.35,292.9,6335
20120501|2012-05-17 02:30,17,292.85,293.55,292.25,292.3,3242
20120501|2012-05-17 03:00,17,292.35,292.75,291.55,291.9,3058
20120501|2012-05-17 03:30,17,291.95,293.5,291.95,292.9,3102
20120501|2012-05-17 04:00,17,292.9,292.9,291.45,292,3640
20120501|2012-05-17 04:30,17,292.05,292.55,291.55,291.55,2616
20120501|2012-05-17 05:00,17,291.6,291.8,290.35,290.8,3859
20120501|2012-05-17 05:30,17,290.8,290.9,289.65,290.45,2851
20120501|2012-05-17 06:00,17,290.45,290.65,289.75,289.85,3154
20120501|2012-05-17 06:30,17,289.85,289.95,288.5,289.25,3746
20120501|2012-05-17 07:00,17,289.3,290.3,289.15,290.1,1841
20120501|2012-05-17 07:30,17,290,291.3,289.3,291.3,3526
20120501|2012-05-17 08:00,17,291.3,291.6,290.75,291.05,2584
20120501|2012-05-17 08:30,17,291,291.45,289.85,290.6,2703
20120501|2012-05-17 09:00,17,290.2,291.3,289.15,290.6,4253
20120501|2012-05-17 09:30,17,290.5,291.3,290,290.9,1987
20120501|2012-05-17 10:00,17,290.95,291.15,290.3,290.6,3761
20120501|2012-05-17 10:30,17,290.55,290.7,289.85,290.65,1828
20120501|2012-05-17 11:00,17,290.65,290.65,289.65,290.35,328
20120501|2012-05-17 11:30,18,290.25,290.5,290,290.3,76
20120501|2012-05-17 12:00,18,290.4,290.95,290.4,290.6,77
20120501|2012-05-17 12:30,18,290.6,290.6,290.1,290.4,47
20120501|2012-05-17 13:00,18,290.4,290.4,289.8,289.95,69
20120501|2012-05-17 13:30,18,289.9,289.9,289.65,289.65,36
20120501|2012-05-17 14:00,18,289.85,289.95,289.5,289.5,39
20120501|2012-05-17 14:30,18,289.55,289.6,288.7,288.7,124
20120501|2012-05-18 01:00,18,286.3,288,286.3,288,285
20120501|2012-05-18 01:30,18,287.9,288.2,287.2,287.7,243
20120501|2012-05-18 02:00,18,287.85,289.05,286.9,288.9,1424
20120501|2012-05-18 02:30,18,288.75,289.2,287.9,288.15,1325
20120501|2012-05-18 03:00,18,288.3,289.3,287.9,289.3,612
20120501|2012-05-18 03:30,18,289.3,289.55,287.7,287.7,852
20120501|2012-05-18 04:00,18,287.75,288.1,286.95,287.45,304
20120501|2012-05-18 04:30,18,287.55,289.5,287.55,289.25,409
20120501|2012-05-18 05:00,18,289.15,289.65,288.75,289.55,476
20120501|2012-05-18 05:30,18,289.6,289.95,289.2,289.65,410
20120501|2012-05-18 06:00,18,289.8,291.55,289.8,291.1,574
20120501|2012-05-18 06:30,18,291,291,289.65,290.1,1420
20120501|2012-05-18 07:00,18,289.8,290.6,289.7,289.9,293
20120501|2012-05-18 07:30,18,289.95,290.75,289.95,290.25,349
20120501|2012-05-18 08:00,18,290,290.75,289.6,290.6,891
20120501|2012-05-18 08:30,18,290.4,290.45,289.1,289.2,942
20120601|2011-06-22 03:30,22,328.8,328.8,328.8,328.8,10
20120601|2011-07-22 02:00,22,333.45,333.45,333.45,333.45,15
20120601|2011-07-26 04:30,26,330,330,330,330,1
20120601|2011-07-28 05:00,28,323.45,323.45,323.45,323.45,25
20120601|2011-08-01 09:30,1,319.8,319.8,319.8,319.8,1
20120601|2011-08-02 05:00,2,317.7,317.7,317.7,317.7,1
20120601|2011-08-04 09:30,4,297.45,297.45,297.45,297.45,5
20120601|2011-08-04 10:30,4,295.4,295.4,295.4,295.4,1
20120601|2011-08-05 10:00,5,292.4,292.4,292.15,292.15,2
20120601|2011-08-05 11:30,6,292.8,292.8,292.8,292.8,2
20120601|2011-08-08 01:00,8,285.3,285.3,283.55,283.55,4
20120601|2011-08-08 02:30,8,290,290,290,290,1
20120601|2011-08-08 13:00,9,272,272,272,272,1
20120601|2011-08-08 13:30,9,272,272,271,271,2
20120601|2011-08-08 14:00,9,271,271,271,271,1
20120601|2011-08-09 06:00,9,273,273,273,273,1
20120601|2011-08-09 09:00,9,277,277,277,277,1
20120601|2011-08-09 09:30,9,279,279,279,279,1
20120601|2011-08-10 03:00,10,281,281,281,281,1
20120601|2011-08-10 08:00,10,277,277,277,277,1
20120601|2011-08-10 08:30,10,276,276,276,276,1
20120601|2011-08-11 09:00,11,270,272.6,270,272.6,3
20120601|2011-08-11 12:00,12,279,279,279,279,1
20120601|2011-08-18 06:00,18,279.3,279.3,279.3,279.3,1
20120601|2011-08-18 13:30,19,272,272,272,272,1
20120601|2011-08-24 02:00,24,270,270,270,270,1
20120601|2011-08-24 03:00,24,271,271,271,271,1
20120601|2011-08-25 09:00,25,272,272,272,272,1
20120601|2011-08-30 11:30,31,277.6,277.6,277.6,277.6,1
20120601|2011-08-31 04:30,31,281.5,281.5,281.4,281.4,3
20120601|2011-08-31 05:00,31,281.7,281.7,281.7,281.7,1
20120601|2011-09-02 08:00,2,278.5,278.5,278.5,278.5,1
20120601|2011-09-05 03:30,5,273.15,273.15,273.15,273.15,15
20120601|2011-09-05 05:30,5,270.75,270.75,270.75,270.75,1
20120601|2011-09-05 08:30,5,268.9,268.9,266.75,266.75,3
20120601|2011-09-06 10:00,6,266,266,266,266,1
20120601|2011-09-07 10:00,7,273.25,273.25,273.25,273.25,1
20120601|2011-09-09 08:30,9,270,270,270,270,1
20120601|2011-09-09 10:00,9,272,272,272,272,2
20120601|2011-09-09 11:30,10,267.5,267.5,267.5,267.5,1
20120601|2011-09-12 01:00,12,264.2,264.2,264.2,264.2,9
20120601|2011-09-12 02:30,12,261.2,261.2,261.2,261.2,1
20120601|2011-09-12 03:00,12,261.1,261.1,261,261,2
20120601|2011-09-16 02:30,16,273.4,273.4,273.4,273.4,8
20120601|2011-09-16 07:30,16,274.7,274.7,274.7,274.7,10
20120601|2011-09-19 04:30,19,268.3,268.3,268.3,268.3,1
20120601|2011-09-20 06:30,20,271.1,271.1,271.1,271.1,1
20120601|2011-09-23 10:30,23,257.8,257.8,257.8,257.8,1
20120601|2011-09-26 04:00,26,262.5,262.5,262.5,262.5,1
20120601|2011-09-26 05:30,26,263.6,263.6,263.6,263.6,1
20120601|2011-09-27 06:00,27,271,271,271,271,2
20120601|2011-09-27 07:30,27,271.85,271.85,271.85,271.85,15
20120601|2011-09-27 08:30,27,272.5,272.5,272.5,272.5,1
20120601|2011-09-29 05:30,29,273.5,273.5,273.5,273.5,2
20120601|2011-09-29 08:30,29,277.75,277.75,277.75,277.75,1
20120601|2011-10-04 08:30,4,262,262,262,262,1
20120601|2011-10-04 14:00,5,263,263,263,263,1
20120601|2011-10-05 06:30,5,267.9,267.9,267.9,267.9,1
20120601|2011-10-05 08:30,5,268,268.5,268,268.5,2
20120601|2011-10-06 01:30,6,273.7,273.7,273.7,273.7,4
20120601|2011-10-06 09:00,6,275.9,275.9,275.9,275.9,2
20120601|2011-10-06 13:30,7,279,279,279,279,1
20120601|2011-10-07 01:00,7,280,280,280,280,2
20120601|2011-10-07 07:30,7,283,283,283,283,1
20120601|2011-10-07 09:00,7,282.4,282.4,282.4,282.4,2
20120601|2011-10-07 11:00,8,280,280,280,280,1
20120601|2011-10-10 01:30,10,283.75,283.75,283.75,283.75,1
20120601|2011-10-10 09:00,10,285.5,285.5,285.5,285.5,1
20120601|2011-10-11 02:30,11,286,286,286,286,1
20120601|2011-10-12 01:00,12,284.8,284.8,284.8,284.8,2
20120601|2011-10-12 04:00,12,289.8,289.8,289.8,289.8,1
20120601|2011-10-12 04:30,12,291,291,291,291,1
20120601|2011-10-12 10:00,12,293,293,293,293,1
20120601|2011-10-13 03:30,13,292.25,292.25,292.25,292.25,1
20120601|2011-10-14 06:00,14,295.5,295.5,295.5,295.5,1
20120601|2011-10-14 07:30,14,297.35,297.35,297.35,297.35,1
20120601|2011-10-17 06:30,17,296.7,296.7,296.7,296.7,2
20120601|2011-10-17 08:30,17,295.45,295.45,295.45,295.45,1
20120601|2011-10-17 09:30,17,291.5,291.5,291.5,291.5,1
20120601|2011-10-18 08:30,18,292.5,292.5,292.5,292.5,1
20120601|2011-10-21 06:00,21,297,297,297,297,1
20120601|2011-10-24 06:00,24,297.2,297.2,297.2,297.2,1
20120601|2011-10-24 12:30,25,301.8,301.8,301.8,301.8,1
20120601|2011-10-25 01:00,25,300.6,300.6,300.6,300.6,2
20120601|2011-10-25 02:30,25,302,302,302,302,1
20120601|2011-10-25 03:30,25,302.45,302.45,302.45,302.45,1
20120601|2011-10-26 08:00,26,300,300,300,300,1
20120601|2011-10-27 01:00,27,303.85,303.85,303.85,303.85,1
20120601|2011-10-28 04:30,28,308,308,308,308,1
20120601|2011-10-28 06:30,28,305.05,305.05,305.05,305.05,1
20120601|2011-10-31 12:30,1,301.55,301.55,301.55,301.55,1
20120601|2011-10-31 14:00,1,301,301,301,301,1
20120601|2011-11-02 05:30,2,289,289,289,289,1
20120601|2011-11-02 07:30,2,289,289,289,289,1
20120601|2011-11-02 10:30,2,291.85,291.85,291.85,291.85,1
20120601|2011-11-03 04:30,3,290.5,290.5,290.5,290.5,1
20120601|2011-11-03 07:30,3,298.7,298.7,298.7,298.7,1
20120601|2011-11-03 09:00,3,296.7,296.7,296.7,296.7,1
20120601|2011-11-03 09:30,3,297,297,297,297,1
20120601|2011-11-03 11:00,3,298.7,298.7,298.7,298.7,2
20120601|2011-11-03 12:30,4,299.8,299.8,299.8,299.8,1
20120601|2011-11-04 03:00,4,299.15,299.15,299.15,299.15,2
20120601|2011-11-07 14:30,8,295.7,295.7,295.7,295.7,1
20120601|2011-11-08 09:30,8,298.5,298.5,298.5,298.5,1
20120601|2011-11-08 10:00,8,298,298,298,298,1
20120601|2011-11-08 13:30,9,301,301,301,301,1
20120601|2011-11-09 02:00,9,299.6,299.6,299.6,299.6,1
20120601|2011-11-09 08:30,9,287.5,287.5,287.5,287.5,2
20120601|2011-11-09 09:00,9,288.1,289.9,288.1,289.9,3
20120601|2011-11-10 02:30,10,287,287,287,287,1
20120601|2011-11-10 03:00,10,288,288,288,288,2
20120601|2011-11-10 03:30,10,290,290,289.95,289.95,2
20120601|2011-11-10 04:00,10,291,291,291,291,2
20120601|2011-11-10 05:30,10,289.8,290,289.8,290,20
20120601|2011-11-10 12:00,11,289.5,289.5,289.5,289.5,1
20120601|2011-11-11 02:00,11,290.3,290.3,290.3,290.3,1
20120601|2011-11-11 02:30,11,291,291,291,291,1
20120601|2011-11-11 03:00,11,290.6,290.6,289.6,289.6,2
20120601|2011-11-11 03:30,11,289.45,289.45,289.45,289.45,2
20120601|2011-11-11 07:00,11,292.5,292.5,292.5,292.5,1
20120601|2011-11-11 08:30,11,293.7,293.7,293.7,293.7,1
20120601|2011-11-14 02:30,14,295,295,295,295,1
20120601|2011-11-14 07:00,14,295,295,295,295,1
20120601|2011-11-14 08:30,14,292.7,292.7,290.85,290.85,2
20120601|2011-11-14 10:00,14,292.1,292.1,292.1,292.1,2
20120601|2011-11-14 10:30,14,292.1,292.1,292.1,292.1,1
20120601|2011-11-14 11:00,14,292.1,292.1,292.1,292.1,1
20120601|2011-11-14 12:00,15,292.1,292.1,292.1,292.1,1
20120601|2011-11-15 03:00,15,292.1,292.1,292.1,292.1,1
20120601|2011-11-15 06:00,15,292.1,292.1,285.7,285.7,3
20120601|2011-11-15 07:30,15,287.8,287.8,287.8,287.8,1
20120601|2011-11-15 08:30,15,288,288,288,288,2
20120601|2011-11-15 09:00,15,287.9,287.9,287.5,287.5,6
20120601|2011-11-15 10:30,15,287.5,287.5,287.5,287.5,1
20120601|2011-11-16 02:00,16,287.45,287.45,287.45,287.45,1
20120601|2011-11-16 08:30,16,287.45,287.45,286.8,286.8,3
20120601|2011-11-16 10:30,16,286.8,286.8,286.8,286.8,1
20120601|2011-11-16 11:00,17,286.8,286.8,286.8,286.8,1
20120601|2011-11-16 14:00,17,286.8,286.8,286.8,286.8,2
20120601|2011-11-17 03:00,17,286.8,286.8,286.8,286.8,1
20120601|2011-11-17 09:30,17,286.8,286.8,286.8,286.8,2
20120601|2011-11-17 10:30,17,286.8,286.8,286.8,286.8,1
20120601|2011-11-17 12:00,18,286.8,286.8,286.8,286.8,1
20120601|2011-11-17 13:30,18,286.8,286.8,286.8,286.8,1
20120601|2011-11-17 14:00,18,286.8,286.8,286.8,286.8,1
20120601|2011-11-18 01:30,18,286.8,286.8,286.8,286.8,1
20120601|2011-11-18 02:30,18,282.5,282.5,282.5,282.5,4
20120601|2011-11-18 06:30,18,286.25,286.25,286.25,286.25,1
20120601|2011-11-18 08:00,18,284.85,284.85,284.85,284.85,1
20120601|2011-11-18 08:30,18,284.85,284.85,284.85,284.85,1
20120601|2011-11-18 09:30,18,284.85,284.85,284.85,284.85,2
20120601|2011-11-18 10:00,18,284.85,284.85,284.85,284.85,1
20120601|2011-11-18 10:30,18,284.85,284.85,284.85,284.85,1
20120601|2011-11-18 12:00,19,284.85,284.85,284.85,284.85,1
20120601|2011-11-18 13:00,19,284.85,284.85,284.85,284.85,1
20120601|2011-11-21 02:00,21,278.4,278.4,278.4,278.4,1
20120601|2011-11-21 03:00,21,278.4,278.4,278.4,278.4,1
20120601|2011-11-21 03:30,21,278.4,278.4,278.4,278.4,1
20120601|2011-11-21 07:30,21,278.4,278.4,278.4,278.4,1
20120601|2011-11-21 08:30,21,278.4,278.4,278.4,278.4,3
20120601|2011-11-21 09:00,21,278.4,278.4,278.4,278.4,3
20120601|2011-11-21 09:30,21,278.4,278.4,278.4,278.4,3
20120601|2011-11-21 10:00,21,278.4,278.4,278.4,278.4,2
20120601|2011-11-21 10:30,21,278.4,278.4,278.4,278.4,1
20120601|2011-11-21 11:00,22,278.4,278.4,278.4,278.4,1
20120601|2011-11-21 12:00,22,278.4,278.4,278.4,278.4,1
20120601|2011-11-21 13:00,22,273.3,273.3,273.3,273.3,2
20120601|2011-11-22 05:30,22,273.3,273.3,273.3,273.3,1
20120601|2011-11-22 08:30,22,273.3,273.3,273.3,273.3,1
20120601|2011-11-22 10:00,22,273.3,273.3,273.3,273.3,1
20120601|2011-11-22 11:00,22,273.3,273.3,273.3,273.3,2
20120601|2011-11-22 11:30,23,273.3,273.3,272.8,272.8,3
20120601|2011-11-22 12:00,23,272.8,272.8,272.8,272.8,1
20120601|2011-11-23 01:00,23,272.8,272.8,272.8,272.8,1
20120601|2011-11-23 02:00,23,272.8,272.8,272.8,272.8,1
20120601|2011-11-23 08:30,23,272.8,272.8,272.8,272.8,1
20120601|2011-11-25 06:30,25,272.8,272.8,272.8,272.8,1
20120601|2011-11-25 07:30,25,272.8,272.8,272.8,272.8,1
20120601|2011-11-25 10:30,25,272.8,272.8,272.8,272.8,1
20120601|2011-11-25 11:00,25,272.8,272.8,272.8,272.8,1
20120601|2011-11-28 01:00,28,271.4,271.4,271.4,271.4,2
20120601|2011-11-28 03:30,28,271.4,271.4,271.4,271.4,1
20120601|2011-11-28 07:30,28,277.05,277.05,277.05,277.05,7
20120601|2011-11-28 08:00,28,277.05,277.05,277.05,277.05,7
20120601|2011-11-28 09:00,28,277.05,277.05,277.05,277.05,7
20120601|2011-11-28 10:00,28,277.95,277.95,277.95,277.95,20
20120601|2011-11-28 10:30,28,277.95,278.35,277.95,278.35,27
20120601|2011-11-28 11:30,29,278.35,278.35,278.35,278.35,1
20120601|2011-11-28 12:00,29,278.35,278.35,278.35,278.35,1
20120601|2011-11-28 13:00,29,278.35,278.35,278.35,278.35,1
20120601|2011-11-29 01:00,29,278.35,278.35,278.35,278.35,1
20120601|2011-11-29 02:30,29,278.35,278.35,278.35,278.35,1
20120601|2011-11-29 04:30,29,278.35,278.35,278.35,278.35,1
20120601|2011-11-29 05:00,29,279.85,279.85,279.85,279.85,2
20120601|2011-11-29 12:00,30,279.85,279.85,279.85,279.85,1
20120601|2011-11-29 12:30,30,279.85,279.85,279.85,279.85,1
20120601|2011-11-29 14:30,30,279.85,279.85,279.85,279.85,2
20120601|2011-11-30 01:00,30,279.85,279.85,279.85,279.85,1
20120601|2011-11-30 04:00,30,280.9,280.9,280.9,280.9,9
20120601|2011-11-30 07:00,30,280.9,280.9,280.9,280.9,9
20120601|2011-11-30 07:30,30,280.9,280.9,280.9,280.9,9
20120601|2011-11-30 08:30,30,280.9,280.9,280.9,280.9,27
20120601|2011-11-30 09:00,30,280.9,280.9,280.9,280.9,9
20120601|2011-11-30 09:30,30,280.9,280.9,280.9,280.9,18
20120601|2011-11-30 10:00,30,280.9,280.9,280.9,280.9,9
20120601|2011-11-30 10:30,30,280.9,280.9,280.9,280.9,9
20120601|2011-11-30 12:00,1,280.9,280.9,280.9,280.9,9
20120601|2011-11-30 14:30,1,280.9,280.9,280.9,280.9,9
20120601|2011-12-01 01:00,1,280.9,280.9,280.9,280.9,9
20120601|2011-12-01 02:00,1,292.6,292.6,292.6,292.6,2
20120601|2011-12-01 06:00,1,292.6,292.6,292.6,292.6,2
20120601|2011-12-01 09:30,1,292.6,292.6,292.6,292.6,2
20120601|2011-12-01 10:00,1,290.55,290.55,290.45,290.45,75
20120601|2011-12-01 10:30,1,290.45,290.45,290.4,290.4,50
20120601|2011-12-01 12:00,2,290.4,290.4,290.4,290.4,25
20120601|2011-12-01 12:30,2,290.4,290.4,290.4,290.4,25
20120601|2011-12-01 14:30,2,290.4,290.4,290.4,290.4,25
20120601|2011-12-02 01:00,2,290.4,290.4,290.4,290.4,25
20120601|2011-12-02 02:30,2,290.4,290.4,290.4,290.4,25
20120601|2011-12-02 03:30,2,290.4,290.4,290.4,290.4,25
20120601|2011-12-02 04:30,2,290.4,290.4,290.4,290.4,25
20120601|2011-12-02 05:30,2,295.7,295.7,295.7,295.7,10
20120601|2011-12-02 06:30,2,295.7,295.7,295.7,295.7,10
20120601|2011-12-02 08:30,2,295.7,295.7,295.1,295.1,13
20120601|2011-12-02 09:00,2,295.1,295.1,295.1,295.1,3
20120601|2011-12-02 09:30,2,295.1,295.1,295.1,295.1,3
20120601|2011-12-02 10:00,2,295.1,295.1,295.1,295.1,3
20120601|2011-12-02 10:30,2,295.1,295.1,295.1,295.1,3
20120601|2011-12-02 11:00,3,295.1,295.1,295.1,295.1,3
20120601|2011-12-02 11:30,3,295.1,295.1,295.1,295.1,3
20120601|2011-12-02 13:00,3,295.1,295.1,295.1,295.1,3
20120601|2011-12-05 04:30,5,297.05,297.2,297,297.2,600
20120601|2011-12-05 05:00,5,297.2,297.2,297.2,297.2,100
20120601|2011-12-05 06:30,5,297.2,297.2,297.2,297.2,100
20120601|2011-12-05 08:00,5,297.2,297.2,297.2,297.2,100
20120601|2011-12-05 08:30,5,297.2,297.2,297.2,297.2,100
20120601|2011-12-05 09:00,5,297.2,297.2,297.2,297.2,200
20120601|2011-12-05 10:00,5,297.2,297.2,297.2,297.2,200
20120601|2011-12-05 11:30,6,297.2,297.2,297.2,297.2,100
20120601|2011-12-05 12:00,6,297.2,297.2,297.2,297.2,100
20120601|2011-12-05 13:00,6,297.2,297.2,297.1,297.1,104
20120601|2011-12-05 13:30,6,297.1,297.1,297.1,297.1,1
20120601|2011-12-05 14:00,6,298,298,298,298,2
20120601|2011-12-06 01:00,6,298,298,298,298,1
20120601|2011-12-06 02:00,6,298,298,298,298,1
20120601|2011-12-06 03:00,6,298,298,298,298,1
20120601|2011-12-06 05:30,6,298,298,298,298,1
20120601|2011-12-06 07:30,6,298,298,298,298,1
20120601|2011-12-06 08:00,6,298,298,298,298,1
20120601|2011-12-06 08:30,6,298,298,298,298,2
20120601|2011-12-06 09:00,6,298,298,298,298,1
20120601|2011-12-06 09:30,6,299,299,299,299,3
20120601|2011-12-06 10:00,6,299,299,299,299,6
20120601|2011-12-06 10:30,6,299,299,299,299,3
20120601|2011-12-06 11:00,6,299,299,299,299,2
20120601|2011-12-06 11:30,7,299,299,299,299,1
20120601|2011-12-06 12:00,7,299,299,299,299,1
20120601|2011-12-06 12:30,7,299,299,299,299,1
20120601|2011-12-06 13:30,7,299,299,299,299,1
20120601|2011-12-06 14:00,7,299,299,299,299,2
20120601|2011-12-07 01:30,7,299,299,299,299,1
20120601|2011-12-07 05:00,7,299,299,299,299,1
20120601|2011-12-07 05:30,7,299,299,299,299,2
20120601|2011-12-07 06:30,7,299,299,298.45,298.45,3
20120601|2011-12-07 07:00,7,296.4,296.4,296.4,296.4,6
20120601|2011-12-07 08:00,7,296.4,296.4,296.4,296.4,6
20120601|2011-12-07 08:30,7,296.4,296.4,294.65,294.65,9
20120601|2011-12-07 09:30,7,295.9,295.9,295.9,295.9,2
20120601|2011-12-07 10:30,7,295.9,297.9,295.9,297.9,4
20120601|2011-12-07 11:30,8,297.9,297.9,297.9,297.9,1
20120601|2011-12-07 12:00,8,297.9,297.9,297.9,297.9,1
20120601|2011-12-07 12:30,8,297.9,297.9,297.9,297.9,1
20120601|2011-12-07 13:00,8,297.9,297.9,297.9,297.9,1
20120601|2011-12-07 13:30,8,297.9,297.9,297.9,297.9,1
20120601|2011-12-08 01:00,8,297.9,297.9,297.9,297.9,1
20120601|2011-12-08 02:00,8,297.9,297.9,297.9,297.9,1
20120601|2011-12-08 03:00,8,297.9,297.9,297.9,297.9,1
20120601|2011-12-08 06:30,8,297.9,297.9,297.9,297.9,2
20120601|2011-12-08 07:00,8,298.1,298.1,298.1,298.1,10
20120601|2011-12-08 08:00,8,298.1,298.1,298.1,298.1,10
20120601|2011-12-08 09:00,8,298.1,298.1,298.1,298.1,10
20120601|2011-12-08 09:30,8,298.1,298.1,298.1,298.1,10
20120601|2011-12-08 10:00,8,298.1,298.1,298.1,298.1,10
20120601|2011-12-08 10:30,8,298.1,298.1,298.1,298.1,10
20120601|2011-12-08 11:00,9,298.1,298.1,298.1,298.1,10
20120601|2011-12-08 11:30,9,298.1,298.1,298.1,298.1,20
20120601|2011-12-08 12:30,9,298.1,298.1,298.1,298.1,10
20120601|2011-12-08 13:30,9,298.1,298.1,298.1,298.1,20
20120601|2011-12-08 14:00,9,298.1,298.1,298.1,298.1,10
20120601|2011-12-08 14:30,9,298.1,298.1,298.1,298.1,20
20120601|2011-12-09 01:00,9,298.1,298.1,298.1,298.1,10
20120601|2011-12-09 01:30,9,290.4,290.4,290.4,290.4,2
20120601|2011-12-09 04:30,9,290.4,290.4,290.4,290.4,1
20120601|2011-12-09 08:30,9,290.4,290.4,290.4,290.4,1
20120601|2011-12-09 09:00,9,290.4,290.4,290.4,290.4,1
20120601|2011-12-09 10:00,9,290.4,290.4,290.4,290.4,1
20120601|2011-12-09 11:30,10,290.4,290.4,290.4,290.4,1
20120601|2011-12-09 12:00,10,290.4,290.4,290.4,290.4,1
20120601|2011-12-09 12:30,10,290.4,290.4,290.4,290.4,1
20120601|2011-12-09 13:30,10,290.4,290.4,290.4,290.4,1
20120601|2011-12-09 14:30,10,290.4,290.4,290.4,290.4,1
20120601|2011-12-12 09:30,12,291.9,291.9,291.9,291.9,10
20120601|2011-12-12 10:00,12,291.9,291.9,291.9,291.9,10
20120601|2011-12-12 10:30,12,291.9,291.9,291.9,291.9,20
20120601|2011-12-12 11:00,12,291.9,291.9,291.9,291.9,10
20120601|2011-12-12 12:00,13,291.9,291.9,291.9,291.9,10
20120601|2011-12-12 13:30,13,291.9,291.9,291.9,291.9,10
20120601|2011-12-13 01:00,13,291.9,291.9,291.9,291.9,10
20120601|2011-12-13 02:00,13,291.9,292.4,291.9,292.4,63
20120601|2011-12-13 03:00,13,290.5,290.5,290.5,290.5,4
20120601|2011-12-13 05:00,13,290.5,290.5,290.5,290.5,2
20120601|2011-12-13 07:00,13,290.5,290.5,290.5,290.5,2
20120601|2011-12-13 08:00,13,290.5,290.5,290.5,290.5,2
20120601|2011-12-13 08:30,13,290.5,290.5,290.5,290.5,2
20120601|2011-12-13 09:00,13,290.5,290.5,290.5,290.5,2
20120601|2011-12-13 09:30,13,290.5,290.5,290.5,290.5,2
20120601|2011-12-13 10:00,13,290.5,290.5,290.5,290.5,4
20120601|2011-12-13 14:30,14,290.5,290.5,290.5,290.5,2
20120601|2011-12-14 01:00,14,290.5,290.5,290.5,290.5,2
20120601|2011-12-14 03:30,14,289.8,289.8,289.8,289.8,2
20120601|2011-12-14 07:00,14,289.35,289.35,289.35,289.35,10
20120601|2011-12-14 09:00,14,289.35,289.35,289.35,289.35,20
20120601|2011-12-14 10:00,14,289.35,289.35,289.35,289.35,10
20120601|2011-12-14 11:00,14,289.35,289.35,289.35,289.35,10
20120601|2011-12-14 11:30,15,289.35,289.35,289.35,289.35,10
20120601|2011-12-14 12:00,15,289.35,289.35,289.35,289.35,10
20120601|2011-12-14 12:30,15,289.35,289.35,289.35,289.35,10
20120601|2011-12-14 14:00,15,289.35,289.35,289.35,289.35,10
20120601|2011-12-14 23:30,15,289.35,289.35,289.35,289.35,10
20120601|2011-12-15 06:30,15,288.2,288.2,288.15,288.15,110
20120601|2011-12-15 07:00,15,288.5,288.5,288.5,288.5,15
20120601|2011-12-15 08:30,15,288.5,288.5,288.5,288.5,5
20120601|2011-12-15 09:00,15,288.5,288.5,288.5,288.5,5
20120601|2011-12-15 09:30,15,288.5,288.5,288.5,288.5,5
20120601|2011-12-15 10:30,15,288.5,288.5,288.5,288.5,10
20120601|2011-12-15 13:30,16,288.5,288.5,288.5,288.5,10
20120601|2011-12-15 14:30,16,288.5,288.5,288.5,288.5,5
20120601|2011-12-16 01:00,16,288.5,288.5,288.5,288.5,5
20120601|2011-12-16 03:00,16,288.65,288.7,288.6,288.7,24
20120601|2011-12-16 07:30,16,288.7,288.7,288.7,288.7,7
20120601|2011-12-16 08:00,16,287.7,287.7,287.7,287.7,2
20120601|2011-12-16 10:00,16,287.7,287.7,287.7,287.7,4
20120601|2011-12-16 10:30,16,287.7,287.7,287.7,287.7,4
20120601|2011-12-16 11:30,17,287.7,287.7,287.7,287.7,2
20120601|2011-12-16 13:30,17,287.7,287.7,287.7,287.7,2
20120601|2011-12-19 05:00,19,288.45,288.45,288.25,288.25,3
20120601|2011-12-19 06:00,19,288.25,288.25,288.25,288.25,1
20120601|2011-12-19 07:00,19,288.25,288.25,288.25,288.25,1
20120601|2011-12-19 07:30,19,288.25,288.25,288.25,288.25,1
20120601|2011-12-19 09:00,19,288.25,288.25,288.25,288.25,1
20120601|2011-12-19 09:30,19,288.25,288.25,288.25,288.25,2
20120601|2011-12-19 10:30,19,288.25,288.25,288.25,288.25,1
20120601|2011-12-19 11:00,20,288.25,288.25,288.25,288.25,1
20120601|2011-12-19 12:00,20,288.25,288.25,288.25,288.25,1
20120601|2011-12-19 13:00,20,288.25,288.25,288.25,288.25,2
20120601|2011-12-20 02:30,20,288.25,288.25,288.25,288.25,1
20120601|2011-12-20 08:30,20,288.25,288.25,288.25,288.25,2
20120601|2011-12-20 09:30,20,288.25,288.25,288.25,288.25,2
20120601|2011-12-20 10:00,20,288.25,288.25,288.25,288.25,2
20120601|2011-12-20 10:30,20,288.25,288.25,288.25,288.25,1
20120601|2011-12-20 12:00,21,288.25,288.25,288.25,288.25,1
20120601|2011-12-20 12:30,21,288.25,288.25,288.25,288.25,1
20120601|2011-12-20 14:00,21,288.25,288.25,288.25,288.25,1
20120601|2011-12-20 14:30,21,288.25,288.25,288.25,288.25,1
20120601|2011-12-21 01:00,21,288.25,288.25,288.25,288.25,1
20120601|2011-12-21 02:00,21,288.25,288.25,288.25,288.25,1
20120601|2011-12-21 03:30,21,288.25,288.25,288.25,288.25,1
20120601|2011-12-21 04:30,21,288.25,288.25,288.25,288.25,1
20120601|2011-12-21 05:00,21,288.25,288.25,288.25,288.25,1
20120601|2011-12-21 07:00,21,288.25,288.25,288.25,288.25,1
20120601|2011-12-21 08:00,21,288.25,288.25,288.25,288.25,1
20120601|2011-12-21 08:30,21,288.25,288.25,288.25,288.25,2
20120601|2011-12-21 09:00,21,295.55,295.55,295.55,295.55,10
20120601|2011-12-21 09:30,21,295.55,295.55,295.55,295.55,10
20120601|2011-12-21 10:00,21,295.55,295.55,295.55,295.55,10
20120601|2011-12-21 10:30,21,295.55,295.55,295.55,295.55,20
20120601|2011-12-21 11:30,22,295.55,295.55,295.55,295.55,10
20120601|2011-12-21 12:00,22,295.55,295.55,295.55,295.55,30
20120601|2011-12-21 12:30,22,295.55,295.55,295.55,295.55,10
20120601|2011-12-21 13:00,22,295.55,295.55,295.55,295.55,10
20120601|2011-12-21 15:00,22,295.55,295.55,295.55,295.55,10
20120601|2011-12-22 02:00,22,295.55,297.75,295.55,297.65,100
20120601|2011-12-22 03:00,22,297.65,297.65,297.65,297.65,20
20120601|2011-12-22 04:30,22,297.65,297.65,297.65,297.65,10
20120601|2011-12-22 08:00,22,297.65,297.65,297.65,297.65,10
20120601|2011-12-22 09:00,22,297.65,297.65,297.65,297.65,10
20120601|2011-12-22 10:00,22,297.65,297.65,297.65,297.65,10
20120601|2011-12-22 10:30,22,297.65,297.65,297.65,297.65,10
20120601|2011-12-22 11:00,23,299,299,299,299,4
20120601|2011-12-22 11:30,23,299,299,299,299,4
20120601|2011-12-22 12:00,23,299,299,299,299,4
20120601|2011-12-22 13:00,23,299,299,299,299,4
20120601|2011-12-22 14:00,23,299,299,299,299,4
20120601|2011-12-22 15:00,23,299,299,299,299,8
20120601|2011-12-23 01:00,23,299,299,299,299,4
20120601|2011-12-23 03:00,23,299,299,299,299,4
20120601|2011-12-23 04:00,23,299,299,299,299,4
20120601|2011-12-23 08:30,23,299,299,299,299,4
20120601|2011-12-23 10:00,23,299,299,299,299,4
20120601|2011-12-27 02:30,27,301.75,301.75,301.75,301.75,2
20120601|2011-12-27 03:30,27,301.75,301.75,301.75,301.75,1
20120601|2011-12-27 04:30,27,301.75,301.75,301.75,301.75,1
20120601|2011-12-27 08:30,27,303,303,303,303,1
20120601|2011-12-27 09:00,27,303,303,303,303,1
20120601|2011-12-27 09:30,27,303,303,303,303,2
20120601|2011-12-27 10:00,27,303,303,303,303,2
20120601|2011-12-27 10:30,27,303,303,303,303,1
20120601|2011-12-28 02:00,28,303,303,303,303,1
20120601|2011-12-28 02:30,28,303,303,303,303,1
20120601|2011-12-28 03:30,28,303,303,303,303,2
20120601|2011-12-28 04:00,28,303,303,303,303,1
20120601|2011-12-28 07:30,28,303,303,303,303,2
20120601|2011-12-28 08:30,28,303,303,303,303,1
20120601|2011-12-28 09:00,28,303,303,303,303,3
20120601|2011-12-28 09:30,28,303,303,303,303,1
20120601|2011-12-28 10:00,28,303,303,303,303,1
20120601|2011-12-28 10:30,28,303,303,303,303,1
20120601|2011-12-28 11:30,29,303,303,303,303,1
20120601|2011-12-28 12:30,29,303,303,300,300,2
20120601|2011-12-28 13:30,29,300,300,300,300,1
20120601|2011-12-28 14:30,29,300,300,300,300,1
20120601|2011-12-29 00:30,29,300,300,300,300,1
20120601|2011-12-29 02:00,29,300,300,300,300,2
20120601|2011-12-29 02:30,29,300,300,300,300,2
20120601|2011-12-29 04:00,29,300,300,300,300,1
20120601|2011-12-29 05:30,29,300,300,300,300,1
20120601|2011-12-29 07:00,29,300,300,300,300,1
20120601|2011-12-29 08:30,29,300,300,300,300,2
20120601|2011-12-29 09:00,29,300,300,300,300,2
20120601|2011-12-29 10:00,29,300,300,300,300,3
20120601|2011-12-29 10:30,29,300,300,300,300,2
20120601|2011-12-29 11:00,29,300,300,300,300,1
20120601|2011-12-30 00:30,30,300,300,300,300,1
20120601|2011-12-30 02:30,30,300,300,300,300,1
20120601|2011-12-30 04:30,30,300,300,300,300,1
20120601|2011-12-30 11:00,31,300,300,300,300,1
20120601|2012-01-02 02:00,2,306.5,306.5,306.5,306.5,2
20120601|2012-01-02 15:30,2,306.5,306.5,306.5,306.5,1
20120601|2012-01-03 02:00,3,306.5,306.5,306.5,306.5,1
20120601|2012-01-03 04:00,3,306.5,306.5,306.5,306.5,1
20120601|2012-01-03 08:30,3,306.5,306.5,306.5,306.5,1
20120601|2012-01-03 10:00,3,306.5,310.8,306.5,310.8,4
20120601|2012-01-03 10:30,3,310.8,310.8,310.8,310.8,1
20120601|2012-01-03 11:00,4,310.8,310.8,310.8,310.8,2
20120601|2012-01-03 11:30,4,310.8,310.8,310.8,310.8,1
20120601|2012-01-03 12:30,4,310.8,310.8,310.8,310.8,1
20120601|2012-01-03 13:00,4,310.8,310.8,310.8,310.8,1
20120601|2012-01-03 13:30,4,310.8,310.8,310.8,310.8,1
20120601|2012-01-03 14:30,4,310.8,310.8,310.8,310.8,1
20120601|2012-01-04 11:00,4,310,310,310,310,2
20120601|2012-01-04 12:30,5,310,310,310,310,4
20120601|2012-01-05 00:30,5,310,310,310,310,2
20120601|2012-01-05 02:00,5,310,310,310,310,2
20120601|2012-01-05 04:00,5,310,310,310,310,2
20120601|2012-01-05 07:00,5,306.1,306.1,306.1,306.1,2
20120601|2012-01-05 08:30,5,306.1,306.1,306.1,306.1,1
20120601|2012-01-05 09:00,5,306.1,306.1,306.1,306.1,2
20120601|2012-01-05 09:30,5,306.1,306.1,306.1,306.1,1
20120601|2012-01-05 10:00,5,306.1,306.1,306.1,306.1,1
20120601|2012-01-05 10:30,5,306.1,306.1,306.1,306.1,1
20120601|2012-01-05 11:00,5,306.1,306.1,306.1,306.1,1
20120601|2012-01-05 11:30,6,306.1,306.1,306.1,306.1,1
20120601|2012-01-05 12:00,6,306.1,306.1,306.1,306.1,1
20120601|2012-01-05 12:30,6,306.1,306.1,306.1,306.1,1
20120601|2012-01-05 14:00,6,306.1,306.1,306.1,306.1,1
20120601|2012-01-05 14:30,6,306.1,306.1,306.1,306.1,1
20120601|2012-01-06 00:30,6,306.1,306.1,306.1,306.1,1
20120601|2012-01-06 05:30,6,304.6,304.7,304.6,304.7,3
20120601|2012-01-06 07:00,6,304.7,304.7,304.7,304.7,2
20120601|2012-01-06 07:30,6,304.7,306.7,304.7,306.7,9
20120601|2012-01-06 08:00,6,306.7,306.7,306.7,306.7,1
20120601|2012-01-06 09:00,6,306.7,306.7,306.7,306.7,2
20120601|2012-01-06 09:30,6,306.7,306.7,306.7,306.7,3
20120601|2012-01-06 10:00,6,306.7,306.7,306.7,306.7,1
20120601|2012-01-06 10:30,6,306.7,306.7,306.7,306.7,2
20120601|2012-01-06 11:00,6,306.7,306.7,306.7,306.7,1
20120601|2012-01-06 12:00,7,306.7,306.7,306.7,306.7,1
20120601|2012-01-06 14:00,7,306.7,306.7,306.7,306.7,1
20120601|2012-01-09 10:00,9,304.2,304.5,304.2,304.5,2
20120601|2012-01-09 10:30,9,304.5,304.5,304.5,304.5,1
20120601|2012-01-09 11:00,10,304.5,304.5,304.5,304.5,1
20120601|2012-01-09 12:00,10,304.5,304.5,304.5,304.5,1
20120601|2012-01-09 13:00,10,304.5,304.5,304.5,304.5,1
20120601|2012-01-09 14:00,10,304.5,304.5,304.5,304.5,2
20120601|2012-01-10 00:30,10,304.5,304.5,304.5,304.5,1
20120601|2012-01-10 12:00,11,307.6,307.6,307.6,307.6,1
20120601|2012-01-10 13:00,11,307.6,307.6,307.6,307.6,1
20120601|2012-01-10 14:30,11,307.75,307.75,307.75,307.75,1
20120601|2012-01-11 01:00,11,307.75,307.75,307.75,307.75,1
20120601|2012-01-11 05:00,11,307.75,307.75,307.75,307.75,1
20120601|2012-01-11 05:30,11,307.75,307.75,307.75,307.75,1
20120601|2012-01-11 06:00,11,303.5,304,303.5,304,2
20120601|2012-01-11 07:30,11,304,304,304,304,1
20120601|2012-01-11 08:30,11,303.9,303.9,303.9,303.9,2
20120601|2012-01-11 11:00,11,303.9,303.9,303.9,303.9,1
20120601|2012-01-12 03:00,12,303.9,303.9,303.9,303.9,1
20120601|2012-01-12 04:30,12,305.25,305.25,305.25,305.25,2
20120601|2012-01-12 10:00,12,302.85,303.35,302.85,303.25,207
20120601|2012-01-12 10:30,12,303.25,303.25,303.25,303.25,5
20120601|2012-01-13 01:00,13,303.25,303.25,303.25,303.25,5
20120601|2012-01-13 02:30,13,303.75,303.75,303.75,303.75,5
20120601|2012-01-13 07:30,13,303.75,303.75,303.75,303.75,2
20120601|2012-01-13 08:00,13,301.2,301.2,301.2,301.2,1
20120601|2012-01-13 08:30,13,300.35,301.25,300.35,301.25,6
20120601|2012-01-13 09:00,13,300.15,300.15,300.15,300.15,2
20120601|2012-01-13 10:00,13,300.15,301.35,300.15,301.35,2
20120601|2012-01-13 10:30,13,301.35,301.35,301.35,301.35,1
20120601|2012-01-13 12:30,14,301.35,301.35,301.35,301.35,1
20120601|2012-01-13 13:30,14,301.35,301.35,301.35,301.35,1
20120601|2012-01-17 04:30,17,310.05,310.05,310.05,310.05,2
20120601|2012-01-17 05:00,17,310.05,310.05,309.6,309.6,2
20120601|2012-01-17 05:30,17,309.6,309.6,309.6,309.6,1
20120601|2012-01-17 10:00,17,309.6,309.6,309.6,309.6,1
20120601|2012-01-17 11:00,18,309.6,309.6,309.6,309.6,1
20120601|2012-01-18 00:30,18,309.6,309.6,309.6,309.6,1
20120601|2012-01-18 05:00,18,309.6,309.6,309.6,309.6,1
20120601|2012-01-18 06:30,18,309.6,309.6,309.6,309.6,1
20120601|2012-01-18 07:00,18,309.6,309.6,309.6,309.6,1
20120601|2012-01-18 10:00,18,309.6,309.6,309.6,309.6,1
20120601|2012-01-18 10:30,18,309.6,309.6,309.6,309.6,1
20120601|2012-01-18 13:00,19,309.6,309.6,309.6,309.6,1
20120601|2012-01-18 14:30,19,309.6,309.6,309.6,309.6,1
20120601|2012-01-19 00:30,19,309.6,309.6,309.6,309.6,1
20120601|2012-01-19 07:30,19,312.5,313,312.5,313,11
20120601|2012-01-19 08:00,19,313,313,312.55,312.55,12
20120601|2012-01-19 08:30,19,312.55,312.55,312.15,312.2,25
20120601|2012-01-19 09:00,19,312.9,312.9,312.9,312.9,2
20120601|2012-01-19 11:30,20,312.9,312.9,312.9,312.9,1
20120601|2012-01-19 12:00,20,312.9,312.9,312.9,312.9,2
20120601|2012-01-19 12:30,20,312.9,312.9,312.9,312.9,1
20120601|2012-01-19 13:30,20,312.9,312.9,312.9,312.9,1
20120601|2012-01-19 19:30,20,312.9,312.9,312.9,312.9,2
20120601|2012-01-20 00:30,20,312.9,312.9,312.9,312.9,1
20120601|2012-01-20 02:00,20,312.9,312.9,312.9,312.9,1
20120601|2012-01-20 02:30,20,313,313,312.5,312.5,3
20120601|2012-01-20 04:30,20,312.95,312.95,312.95,312.95,20
20120601|2012-01-20 09:30,20,312.95,312.95,312.95,312.95,10
20120601|2012-01-20 10:00,20,312.95,312.95,312.95,312.95,10
20120601|2012-01-20 11:30,21,312.95,312.95,312.95,312.95,10
20120601|2012-01-20 12:00,21,312.95,312.95,312.95,312.95,10
20120601|2012-01-20 12:30,21,312.95,312.95,312.95,312.95,20
20120601|2012-01-20 14:00,21,312.95,312.95,312.95,312.95,10
20120601|2012-01-23 01:30,23,313.05,313.05,313.05,313.05,2
20120601|2012-01-23 02:30,23,314,314,314,314,2
20120601|2012-01-23 06:00,23,314,314,314,314,1
20120601|2012-01-23 09:00,23,314,314,314,314,1
20120601|2012-01-23 10:30,23,314,314,314,314,1
20120601|2012-01-23 11:00,23,314,314,314,314,2
20120601|2012-01-23 12:00,24,314,314,314,314,1
20120601|2012-01-24 01:00,24,314,314,314,314,1
20120601|2012-01-24 02:00,24,312.8,312.8,312.8,312.8,1
20120601|2012-01-24 02:30,24,312.8,312.8,312.8,312.8,1
20120601|2012-01-24 04:00,24,313.1,313.1,313.1,313.1,10
20120601|2012-01-24 05:30,24,311.15,311.15,311.15,311.15,2
20120601|2012-01-24 07:00,24,312.25,312.25,312.25,312.25,9
20120601|2012-01-24 08:30,24,312.25,312.25,312.25,312.25,9
20120601|2012-01-24 09:30,24,312.25,312.25,312.25,312.25,9
20120601|2012-01-24 10:00,24,312.25,312.25,312.25,312.25,18
20120601|2012-01-25 01:00,25,312.25,312.25,312.25,312.25,9
20120601|2012-01-25 04:00,25,312.5,312.5,312.5,312.5,3
20120601|2012-01-25 05:30,25,312.5,312.5,312.5,312.5,3
20120601|2012-01-25 07:00,25,312.1,312.1,312.1,312.1,10
20120601|2012-01-25 10:30,25,312.1,312.1,312.1,312.1,10
20120601|2012-01-25 11:30,26,312.1,312.1,312.1,312.1,20
20120601|2012-01-25 12:00,26,312.1,312.1,312.1,312.1,10
20120601|2012-01-25 14:30,26,312.1,312.1,312.1,312.1,10
20120601|2012-01-26 01:00,26,312.1,314,312.1,314,12
20120601|2012-01-26 02:30,26,312.6,312.6,312.6,312.6,10
20120601|2012-01-26 04:00,26,313.9,313.9,313.9,313.9,5
20120601|2012-01-26 06:00,26,313.9,313.9,313.9,313.9,5
20120601|2012-01-26 08:00,26,315.55,315.55,315.55,315.55,4
20120601|2012-01-26 11:00,27,315.5,315.5,315.5,315.5,1
20120601|2012-01-26 14:30,27,315.5,315.5,315.5,315.5,1
20120601|2012-01-27 00:30,27,315.5,315.5,315.5,315.5,1
20120601|2012-01-27 02:00,27,315.5,315.5,315.5,315.5,1
20120601|2012-01-27 05:00,27,314.9,314.9,314.9,314.9,2
20120601|2012-01-27 08:00,27,314.9,314.9,314.9,314.9,1
20120601|2012-01-27 08:30,27,314.9,314.9,314.9,314.9,1
20120601|2012-01-27 09:30,27,314.9,314.9,314.9,314.9,1
20120601|2012-01-27 10:30,27,314.9,314.9,314.9,314.9,1
20120601|2012-01-27 12:30,28,314.9,314.9,314.9,314.9,1
20120601|2012-02-01 09:00,1,317.85,317.85,317.85,317.85,2
20120601|2012-02-01 10:30,1,317.85,317.85,317.85,317.85,1
20120601|2012-02-01 11:00,1,317.85,317.85,317.85,317.85,1
20120601|2012-02-01 11:30,2,317.85,317.85,317.85,317.85,2
20120601|2012-02-01 12:00,2,317.85,317.85,317.85,317.85,1
20120601|2012-02-02 01:00,2,317.85,317.85,317.85,317.85,1
20120601|2012-02-02 02:30,2,316,316,316,316,8
20120601|2012-02-02 08:30,2,316,316,315.65,315.75,39
20120601|2012-02-02 09:30,2,315.75,315.75,315.75,315.75,10
20120601|2012-02-02 10:30,2,315.75,315.75,315.75,315.75,5
20120601|2012-02-02 11:00,2,315.75,315.75,315.75,315.75,5
20120601|2012-02-03 11:30,4,315.75,315.75,315.75,315.75,5
20120601|2012-02-07 03:30,7,316.65,316.65,316.65,316.65,25
20120601|2012-02-07 04:30,7,316.65,316.65,316.65,316.65,25
20120601|2012-02-07 05:00,7,316.65,316.65,316.65,316.65,25
20120601|2012-02-07 07:00,7,316.65,316.65,316.65,316.65,25
20120601|2012-02-07 07:30,7,316.65,316.65,316.65,316.65,25
20120601|2012-02-07 08:00,7,316.65,316.65,316.65,316.65,25
20120601|2012-02-07 09:00,7,316.65,316.65,316.65,316.65,25
20120601|2012-02-07 09:30,7,316.65,316.65,316.65,316.65,25
20120601|2012-02-07 10:00,7,316.65,316.65,316.65,316.65,50
20120601|2012-02-07 10:30,7,316.65,316.65,316.65,316.65,50
20120601|2012-02-07 14:00,8,318.3,318.3,318.3,318.3,1
20120601|2012-02-07 14:30,8,318.3,318.3,318.3,318.3,1
20120601|2012-02-08 00:30,8,318.3,318.3,318.3,318.3,1
20120601|2012-02-08 01:00,8,318.3,318.3,318.3,318.3,1
20120601|2012-02-08 02:30,8,318.3,318.3,318.3,318.3,2
20120601|2012-02-08 04:30,8,318.3,318.3,318.3,318.3,1
20120601|2012-02-08 05:00,8,318.3,318.3,318.3,318.3,2
20120601|2012-02-08 09:30,8,318.3,318.3,318.3,318.3,1
20120601|2012-02-08 10:00,8,318.3,318.3,318.3,318.3,1
20120601|2012-02-08 10:30,8,318.3,318.3,318.3,318.3,1
20120601|2012-02-08 11:00,9,318.3,318.3,318.3,318.3,1
20120601|2012-02-08 13:00,9,318.3,318.3,318.3,318.3,2
20120601|2012-02-08 13:30,9,318.3,318.3,318.3,318.3,1
20120601|2012-02-08 14:30,9,319.7,319.7,319.7,319.7,3
20120601|2012-02-09 00:30,9,319.7,319.7,319.7,319.7,3
20120601|2012-02-09 02:30,9,319.7,319.7,319.7,319.7,3
20120601|2012-02-09 03:00,9,319.7,319.7,319.7,319.7,3
20120601|2012-02-09 04:00,9,319.7,319.7,319.7,319.7,3
20120601|2012-02-09 06:00,9,319.7,319.7,319.7,319.7,3
20120601|2012-02-09 07:00,9,319.7,319.7,319.7,319.7,12
20120601|2012-02-09 07:30,9,319,319.1,319,319.1,24
20120601|2012-02-09 08:30,9,319.1,319.1,319,319,3
20120601|2012-02-09 09:30,9,319,319,319,319,2
20120601|2012-02-09 10:00,9,319,319,319,319,1
20120601|2012-02-09 10:30,9,319,319,319,319,2
20120601|2012-02-09 11:00,9,319,319,319,319,2
20120601|2012-02-10 11:00,11,319,319,319,319,2
20120601|2012-02-10 11:30,11,319,319,319,319,1
20120601|2012-02-10 12:00,11,319,319,319,319,2
20120601|2012-02-10 12:30,11,319,319,319,319,2
20120601|2012-02-10 13:00,11,319,319,319,319,1
20120601|2012-02-10 13:30,11,319,319,319,319,1
20120601|2012-02-10 14:00,11,319,319,319,319,2
20120601|2012-02-10 14:30,11,319,319,319,319,1
20120601|2012-02-14 10:00,14,313.9,314.05,313.9,313.95,60
20120601|2012-02-14 10:30,14,313.95,313.95,313.95,313.95,10
20120601|2012-02-14 11:00,14,313.95,313.95,313.95,313.95,30
20120601|2012-02-14 11:30,15,313.95,313.95,313.95,313.95,10
20120601|2012-02-14 12:00,15,313.95,313.95,313.95,313.95,20
20120601|2012-02-14 12:30,15,313.95,313.95,313.95,313.95,10
20120601|2012-02-14 13:00,15,313.95,313.95,313.95,313.95,10
20120601|2012-02-14 13:30,15,313.95,313.95,313.95,313.95,10
20120601|2012-02-14 14:00,15,313.95,313.95,313.95,313.95,10
20120601|2012-02-14 14:30,15,313.95,313.95,313.95,313.95,10
20120601|2012-02-15 00:30,15,313.95,313.95,313.95,313.95,10
20120601|2012-02-15 01:00,15,316.75,316.75,316.75,316.75,4
20120601|2012-02-15 03:30,15,316.75,316.75,316.75,316.75,1
20120601|2012-02-15 04:00,15,316.75,316.75,316.75,316.75,1
20120601|2012-02-15 04:30,15,316.75,316.75,316.75,316.75,1
20120601|2012-02-15 05:00,15,316.75,316.75,316.75,316.75,1
20120601|2012-02-15 05:30,15,316.75,316.75,316.75,316.75,1
20120601|2012-02-15 06:00,15,316.75,316.75,316.75,316.75,1
20120601|2012-02-15 07:00,15,316.75,316.75,316.75,316.75,2
20120601|2012-02-15 08:00,15,316.75,316.75,316.75,316.75,1
20120601|2012-02-15 08:30,15,316.75,316.75,316.75,316.75,1
20120601|2012-02-15 09:00,15,315.8,315.8,315.8,315.8,20
20120601|2012-02-15 09:30,15,315.8,315.8,315.8,315.8,20
20120601|2012-02-15 10:30,15,315.8,315.8,315.8,315.8,60
20120601|2012-02-15 11:00,16,315.8,315.8,315.8,315.8,40
20120601|2012-02-15 11:30,16,315.8,315.8,315.8,315.8,20
20120601|2012-02-15 12:00,16,315.8,315.8,315.8,315.8,40
20120601|2012-02-15 12:30,16,315.8,315.8,315.8,315.8,40
20120601|2012-02-15 13:30,16,315.8,315.8,315.8,315.8,40
20120601|2012-02-15 14:00,16,315.8,315.8,315.8,315.8,40
20120601|2012-02-15 14:30,16,315.8,315.8,315.8,315.8,20
20120601|2012-02-16 00:30,16,315.8,315.8,315.8,315.8,20
20120601|2012-02-16 02:30,16,315.8,315.8,315.8,315.8,20
20120601|2012-02-16 03:00,16,315.8,315.8,315.8,315.8,20
20120601|2012-02-16 03:30,16,315.8,315.8,315.8,315.8,40
20120601|2012-02-16 05:00,16,315.8,315.8,315.8,315.8,20
20120601|2012-02-16 06:00,16,315.8,315.8,315.8,315.8,40
20120601|2012-02-16 06:30,16,315.8,315.8,315.8,315.8,20
20120601|2012-02-16 07:30,16,315.8,315.8,315.8,315.8,40
20120601|2012-02-16 08:30,16,315.8,315.95,315.8,315.95,30
20120601|2012-02-16 09:00,16,315.95,315.95,315.95,315.95,30
20120601|2012-02-16 10:00,16,315.95,315.95,315.95,315.95,20
20120601|2012-02-16 10:30,16,315.95,315.95,315.95,315.95,10
20120601|2012-02-16 11:00,16,315.95,315.95,315.95,315.95,10
20120601|2012-02-16 12:30,17,320.4,320.4,320.4,320.4,1
20120601|2012-02-16 13:00,17,320.4,320.4,320.4,320.4,1
20120601|2012-02-16 13:30,17,320.4,320.4,320.4,320.4,1
20120601|2012-02-16 14:00,17,320.4,320.4,320.4,320.4,1
20120601|2012-02-16 15:00,17,320.4,320.4,320.4,320.4,2
20120601|2012-02-17 00:30,17,320.4,320.4,320.4,320.4,1
20120601|2012-02-17 01:30,17,320.4,320.4,320.4,320.4,1
20120601|2012-02-17 02:00,17,320.85,320.85,320.85,320.85,20
20120601|2012-02-17 03:00,17,321.25,321.25,320.9,320.9,52
20120601|2012-02-17 03:30,17,320.9,320.9,320.9,320.9,50
20120601|2012-02-17 04:00,17,320.9,320.9,320.9,320.9,50
20120601|2012-02-17 06:00,17,320.9,320.9,320.9,320.9,100
20120601|2012-02-17 06:30,17,320.9,320.9,320.9,320.9,50
20120601|2012-02-17 07:30,17,320.9,320.9,320.9,320.9,50
20120601|2012-02-17 08:00,17,320.9,320.9,320.9,320.9,50
20120601|2012-02-17 08:30,17,320.9,320.9,320.9,320.9,50
20120601|2012-02-17 09:00,17,320.9,322.7,320.9,322.7,53
20120601|2012-02-17 09:30,17,322.7,322.7,322.7,322.7,1
20120601|2012-02-17 10:00,17,322.7,322.7,322.7,322.7,1
20120601|2012-02-17 10:30,17,322.7,322.7,322.7,322.7,1
20120601|2012-02-17 11:00,18,322.7,322.7,322.7,322.7,1
20120601|2012-02-17 12:30,18,322.7,322.7,322.7,322.7,1
20120601|2012-02-20 05:00,20,326.2,326.2,326.2,326.2,1
20120601|2012-02-20 05:30,20,326.2,326.2,326.2,326.2,2
20120601|2012-02-20 06:30,20,326.2,326.2,326.2,326.2,1
20120601|2012-02-20 07:00,20,326.2,326.2,326.2,326.2,1
20120601|2012-02-20 07:30,20,326.2,326.2,326.2,326.2,1
20120601|2012-02-20 08:00,20,326.2,326.2,326.2,326.2,1
20120601|2012-02-20 08:30,20,326.2,326.2,326.2,326.2,3
20120601|2012-02-20 11:00,21,326.2,326.2,326.2,326.2,1
20120601|2012-02-20 12:30,21,326.2,326.2,326.2,326.2,1
20120601|2012-02-21 00:30,21,326.2,326.2,326.2,326.2,1
20120601|2012-02-21 01:30,21,326.2,326.2,326.2,326.2,1
20120601|2012-02-21 02:00,21,326.2,326.2,326.2,326.2,6
20120601|2012-02-21 02:30,21,325,325,325,325,1
20120601|2012-02-21 03:30,21,325,325,325,325,2
20120601|2012-02-21 04:30,21,324,324,324,324,2
20120601|2012-02-21 05:00,21,324,324,324,324,2
20120601|2012-02-21 05:30,21,324,324,324,324,1
20120601|2012-02-21 06:30,21,324,324,324,324,3
20120601|2012-02-21 07:00,21,324,324,324,324,1
20120601|2012-02-21 07:30,21,324,324,324,324,1
20120601|2012-02-21 08:00,21,324,324,324,324,1
20120601|2012-02-21 08:30,21,324,324,324,324,2
20120601|2012-02-21 09:00,21,324,324,324,324,1
20120601|2012-02-21 09:30,21,324,324,324,324,1
20120601|2012-02-21 10:00,21,324,324,324,324,1
20120601|2012-02-21 10:30,21,324,324,324,324,5
20120601|2012-02-21 11:00,21,324,324,324,324,2
20120601|2012-02-21 11:30,22,324,324,324,324,3
20120601|2012-02-21 12:00,22,324,324,324,324,3
20120601|2012-02-21 12:30,22,324,324,324,324,2
20120601|2012-02-21 13:00,22,324,324,324,324,4
20120601|2012-02-21 13:30,22,324,324,324,324,2
20120601|2012-02-21 14:00,22,324,324,324,324,5
20120601|2012-02-21 14:30,22,324,324,324,324,1
20120601|2012-02-21 23:30,22,324,324,324,324,1
20120601|2012-02-22 02:00,22,323.9,323.9,323.9,323.9,8
20120601|2012-02-22 02:30,22,323.9,323.9,323.9,323.9,8
20120601|2012-02-22 03:00,22,323.9,323.9,323.9,323.9,32
20120601|2012-02-22 03:30,22,322.05,322.05,322.05,322.05,3
20120601|2012-02-22 04:30,22,322.05,322.05,322.05,322.05,1
20120601|2012-02-22 05:00,22,321.45,321.45,321.45,321.45,2
20120601|2012-02-22 05:30,22,321.45,321.45,321.45,321.45,1
20120601|2012-02-22 06:00,22,321.45,321.45,321.45,321.45,1
20120601|2012-02-22 07:00,22,321.45,321.45,321.45,321.45,1
20120601|2012-02-22 07:30,22,321.45,321.45,321.45,321.45,1
20120601|2012-02-22 08:00,22,321.45,321.45,321.45,321.45,1
20120601|2012-02-22 08:30,22,321.45,321.45,320.6,320.6,5
20120601|2012-02-22 09:00,22,320.6,320.6,320.6,320.6,1
20120601|2012-02-22 09:30,22,320.6,320.6,320.6,320.6,3
20120601|2012-02-22 10:30,22,320.6,320.6,320.6,320.6,3
20120601|2012-02-22 11:00,22,320.6,320.6,320.6,320.6,1
20120601|2012-02-22 11:30,23,320.6,320.6,320.6,320.6,1
20120601|2012-02-22 12:00,23,320.6,320.6,320.6,320.6,3
20120601|2012-02-22 12:30,23,320.6,320.6,320.6,320.6,2
20120601|2012-02-22 13:00,23,320.6,320.6,320.6,320.6,4
20120601|2012-02-22 13:30,23,320.6,320.6,320.6,320.6,2
20120601|2012-02-22 14:00,23,320.6,320.6,320.6,320.6,2
20120601|2012-02-23 00:30,23,320.6,320.6,320.6,320.6,1
20120601|2012-02-23 01:30,23,320.6,320.6,320.6,320.6,1
20120601|2012-02-23 02:00,23,320.6,320.6,320.6,320.6,1
20120601|2012-02-23 02:30,23,320.95,320.95,320.95,320.95,50
20120601|2012-02-23 03:00,23,320.95,320.95,320.95,320.95,50
20120601|2012-02-23 03:30,23,320.95,320.95,320.65,320.65,75
20120601|2012-02-23 04:00,23,320.8,321,320.8,321,500
20120601|2012-02-23 04:30,23,321,321,321,321,250
20120601|2012-02-23 05:00,23,321,321,321,321,125
20120601|2012-02-23 05:30,23,321,321,321,321,125
20120601|2012-02-23 06:00,23,321,321,321,321,125
20120601|2012-02-23 07:30,23,321,321,321,321,250
20120601|2012-02-23 08:00,23,321,321,321,321,250
20120601|2012-02-23 09:00,23,321,321,321,321,125
20120601|2012-02-23 09:30,23,321,321,321,321,375
20120601|2012-02-23 10:00,23,321,321,320.05,320.05,376
20120601|2012-02-23 10:30,23,320.05,320.05,320.05,320.05,5
20120601|2012-02-23 11:00,23,320.05,320.05,320.05,320.05,1
20120601|2012-02-23 11:30,24,320.05,320.05,320.05,320.05,1
20120601|2012-02-23 12:00,24,320.05,320.05,320.05,320.05,5
20120601|2012-02-23 12:30,24,320.05,320.05,320.05,320.05,1
20120601|2012-02-23 13:00,24,320.05,320.05,320.05,320.05,3
20120601|2012-02-23 14:00,24,320.05,320.05,320.05,320.05,1
20120601|2012-02-23 14:30,24,320.05,320.05,320.05,320.05,1
20120601|2012-02-24 02:30,24,319.25,319.25,319.25,319.25,1
20120601|2012-02-24 03:00,24,319.25,319.25,319.25,319.25,3
20120601|2012-02-24 03:30,24,319.25,319.25,319.25,319.25,2
20120601|2012-02-24 04:30,24,319.25,319.25,319.25,319.25,1
20120601|2012-02-24 05:30,24,319.25,319.25,319.25,319.25,3
20120601|2012-02-24 06:00,24,319.25,319.25,319.25,319.25,3
20120601|2012-02-24 06:30,24,319.25,319.25,319.25,319.25,2
20120601|2012-02-24 07:00,24,319.25,319.25,318.5,318.5,3
20120601|2012-02-24 07:30,24,318.5,318.5,318.5,318.5,3
20120601|2012-02-24 09:00,24,318.5,318.5,318.5,318.5,3
20120601|2012-02-24 09:30,24,318.5,318.5,318.5,318.5,3
20120601|2012-02-24 10:00,24,318.5,318.5,318.3,318.35,13
20120601|2012-02-24 10:30,24,318.35,318.35,318.35,318.35,6
20120601|2012-02-24 11:00,24,318.35,318.35,318.35,318.35,2
20120601|2012-02-24 11:30,25,318.35,318.35,318.35,318.35,8
20120601|2012-02-24 12:00,25,318.35,318.35,318.35,318.35,2
20120601|2012-02-24 12:30,25,318.35,318.35,318.35,318.35,8
20120601|2012-02-24 13:00,25,318.35,318.35,318.35,318.35,4
20120601|2012-02-24 13:30,25,318.35,318.35,318.35,318.35,4
20120601|2012-02-24 14:00,25,318.35,318.35,318.35,318.35,4
20120601|2012-02-28 08:30,28,316.65,317.1,316.65,317.1,25
20120601|2012-02-28 09:00,28,318.1,318.1,318.1,318.1,2
20120601|2012-02-28 10:00,28,318.1,318.1,318.1,318.1,1
20120601|2012-02-28 10:30,28,318.1,318.1,318.1,318.1,2
20120601|2012-02-28 11:00,28,318.1,318.1,318.1,318.1,3
20120601|2012-02-28 11:30,29,318.1,318.1,318.1,318.1,2
20120601|2012-02-28 12:00,29,318.1,318.1,318.1,318.1,3
20120601|2012-02-28 13:00,29,318.1,318.1,318.1,318.1,2
20120601|2012-02-28 13:30,29,318.1,318.1,318.1,318.1,3
20120601|2012-02-28 14:00,29,318.1,318.1,318.1,318.1,3
20120601|2012-02-29 00:30,29,318.1,318.1,318.1,318.1,1
20120601|2012-02-29 01:00,29,318.1,318.1,318.1,318.1,1
20120601|2012-02-29 01:30,29,318.1,318.1,318.1,318.1,1
20120601|2012-02-29 02:00,29,318.1,318.1,318.1,318.1,2
20120601|2012-02-29 03:00,29,318.1,318.1,318.1,318.1,1
20120601|2012-02-29 04:30,29,318.1,318.1,318.1,318.1,1
20120601|2012-02-29 05:00,29,318.1,318.1,318.1,318.1,1
20120601|2012-02-29 05:30,29,318.1,318.1,318.1,318.1,1
20120601|2012-02-29 06:00,29,318.1,318.1,318.1,318.1,2
20120601|2012-02-29 07:30,29,319.75,319.75,319.15,319.15,22
20120601|2012-02-29 08:00,29,318.95,319.3,318.95,319.25,7
20120601|2012-02-29 08:30,29,319.25,319.8,319.25,319.8,2
20120601|2012-02-29 10:00,29,319.8,319.8,319.8,319.8,2
20120601|2012-02-29 10:30,29,319.8,319.8,319.8,319.8,5
20120601|2012-02-29 11:00,1,319.8,319.8,319.8,319.8,2
20120601|2012-02-29 11:30,1,319.8,319.8,319.8,319.8,1
20120601|2012-02-29 12:00,1,319.8,319.8,319.8,319.8,1
20120601|2012-02-29 12:30,1,319.8,319.8,319.8,319.8,1
20120601|2012-02-29 13:00,1,319.8,319.8,319.8,319.8,2
20120601|2012-02-29 13:30,1,319.8,319.8,319.8,319.8,2
20120601|2012-02-29 14:00,1,319.8,319.8,319.8,319.8,2
20120601|2012-02-29 14:30,1,319.8,319.8,319.8,319.8,1
20120601|2012-03-01 02:00,1,319.8,319.8,319.8,319.8,3
20120601|2012-03-01 02:30,1,317.1,317.3,317.1,317.3,4
20120601|2012-03-01 05:00,1,317.3,317.3,317.3,317.3,1
20120601|2012-03-01 06:00,1,317.3,317.3,317.3,317.3,2
20120601|2012-03-01 06:30,1,317.3,318.95,317.3,318.95,11
20120601|2012-03-01 07:00,1,318.95,318.95,318.95,318.95,10
20120601|2012-03-01 07:30,1,318.95,318.95,318.95,318.95,10
20120601|2012-03-01 08:00,1,318.95,318.95,318.95,318.95,20
20120601|2012-03-01 08:30,1,318.95,318.95,318.95,318.95,10
20120601|2012-03-01 09:00,1,318.95,318.95,318.95,318.95,10
20120601|2012-03-01 10:30,1,318.95,318.95,318.95,318.95,20
20120601|2012-03-01 11:00,1,318.95,318.95,318.95,318.95,30
20120601|2012-03-01 11:30,2,318.95,318.95,318.95,318.95,20
20120601|2012-03-01 12:00,2,318.95,318.95,318.95,318.95,10
20120601|2012-03-01 12:30,2,318.95,318.95,318.95,318.95,10
20120601|2012-03-01 13:00,2,318.95,318.95,318.95,318.95,20
20120601|2012-03-01 13:30,2,318.95,318.95,318.95,318.95,10
20120601|2012-03-01 14:30,2,318.95,318.95,318.95,318.95,20
20120601|2012-03-01 15:00,2,318.95,318.95,318.95,318.95,10
20120601|2012-03-02 01:30,2,318.95,318.95,318.95,318.95,10
20120601|2012-03-02 02:00,2,318.95,318.95,318.95,318.95,10
20120601|2012-03-02 03:00,2,320.95,320.95,320.85,320.85,2
20120601|2012-03-02 03:30,2,320.85,320.85,320.85,320.85,3
20120601|2012-03-02 04:00,2,321.25,321.25,321.25,321.25,2
20120601|2012-03-02 04:30,2,321.25,321.25,321.25,321.25,1
20120601|2012-03-02 07:00,2,321.25,321.25,321.25,321.25,2
20120601|2012-03-02 08:00,2,321.25,321.25,321.25,321.25,1
20120601|2012-03-02 08:30,2,321.25,321.25,321.25,321.25,2
20120601|2012-03-02 09:00,2,321.25,321.25,321.25,321.25,1
20120601|2012-03-02 09:30,2,321.25,321.25,321.25,321.25,1
20120601|2012-03-02 10:00,2,321.25,321.25,321.25,321.25,1
20120601|2012-03-02 10:30,2,321.25,321.25,321.25,321.25,3
20120601|2012-03-02 11:00,2,321.25,321.25,321.25,321.25,4
20120601|2012-03-02 11:30,3,321.25,321.25,321.25,321.25,3
20120601|2012-03-02 12:00,3,321.25,321.25,321.25,321.25,1
20120601|2012-03-02 12:30,3,321.25,321.25,321.25,321.25,1
20120601|2012-03-02 13:00,3,321.25,321.25,321.25,321.25,1
20120601|2012-03-02 13:30,3,321.25,321.25,321.25,321.25,3
20120601|2012-03-02 14:00,3,321.25,321.25,321.25,321.25,2
20120601|2012-03-02 14:30,3,321.25,321.25,321.25,321.25,1
20120601|2012-03-05 02:00,5,320,320,320,320,1
20120601|2012-03-05 02:30,5,320,320,320,320,1
20120601|2012-03-05 03:00,5,320,320,320,320,3
20120601|2012-03-05 03:30,5,320,320,318.25,318.25,12
20120601|2012-03-05 05:00,5,318.25,318.25,318.25,318.25,10
20120601|2012-03-05 05:30,5,318.8,318.8,318.8,318.8,5
20120601|2012-03-05 06:00,5,318.8,318.8,318.8,318.8,5
20120601|2012-03-05 06:30,5,318.8,318.8,318.8,318.8,5
20120601|2012-03-05 07:00,5,318.8,318.8,318.8,318.8,5
20120601|2012-03-05 07:30,5,318.8,318.8,318.8,318.8,5
20120601|2012-03-05 09:30,5,318.8,318.8,318.8,318.8,5
20120601|2012-03-05 10:00,5,318.8,318.8,318.8,318.8,2
20120601|2012-03-05 10:30,5,318.8,318.8,318.8,318.8,3
20120601|2012-03-06 07:30,6,314.95,314.95,314.95,314.95,100
20120601|2012-03-06 08:00,6,312.45,312.8,312.45,312.8,4
20120601|2012-03-06 08:30,6,312.7,312.75,312.7,312.75,6
20120601|2012-03-06 09:00,6,312.45,312.7,311.5,311.5,146
20120601|2012-03-06 09:30,6,311.5,311.5,311.5,311.5,50
20120601|2012-03-06 10:00,6,311.5,311.5,311.5,311.5,50
20120601|2012-03-06 10:30,6,311.5,311.5,311.5,311.5,200
20120601|2012-03-06 11:00,6,311.5,311.5,311.5,311.5,250
20120601|2012-03-06 11:30,7,311.5,311.5,311.5,311.5,250
20120601|2012-03-06 12:00,7,311.5,311.5,311.5,311.5,150
20120601|2012-03-06 12:30,7,311.5,311.5,311.5,311.5,50
20120601|2012-03-06 13:00,7,311.5,311.5,311.5,311.5,200
20120601|2012-03-06 13:30,7,311.5,311.5,311.5,311.5,100
20120601|2012-03-06 14:00,7,311.5,311.5,311.5,311.5,200
20120601|2012-03-06 14:30,7,311.5,311.5,311.5,311.5,100
20120601|2012-03-07 00:30,7,311.5,311.5,311.5,311.5,50
20120601|2012-03-07 02:30,7,311.5,311.5,311.5,311.5,50
20120601|2012-03-07 04:30,7,311.5,311.5,311.5,311.5,150
20120601|2012-03-07 05:00,7,311.5,311.5,311.5,311.5,50
20120601|2012-03-07 06:00,7,311.5,311.5,311.5,311.5,50
20120601|2012-03-07 06:30,7,311.5,311.5,311.5,311.5,50
20120601|2012-03-07 07:00,7,311.5,311.5,311.5,311.5,50
20120601|2012-03-07 07:30,7,311.5,311.5,311.5,311.5,100
20120601|2012-03-07 09:30,7,311.5,311.5,311.5,311.5,100
20120601|2012-03-07 10:00,7,312.5,312.5,312.5,312.5,2
20120601|2012-03-07 10:30,7,312.5,312.5,312.5,312.5,8
20120601|2012-03-07 11:00,7,312.5,312.5,312.5,312.5,8
20120601|2012-03-07 11:30,8,312.5,312.5,312.5,312.5,10
20120601|2012-03-07 12:00,8,312.5,312.5,312.5,312.5,6
20120601|2012-03-07 12:30,8,312.5,312.5,312.5,312.5,6
20120601|2012-03-07 13:00,8,312.5,312.5,312.5,312.5,4
20120601|2012-03-07 13:30,8,312.5,312.5,312.5,312.5,10
20120601|2012-03-07 14:00,8,312.5,312.5,312.5,312.5,4
20120601|2012-03-07 14:30,8,312.5,312.5,312.5,312.5,4
20120601|2012-03-08 00:30,8,312.5,312.5,312.5,312.5,2
20120601|2012-03-08 01:00,8,312.5,312.5,312.5,312.5,2
20120601|2012-03-08 01:30,8,312.5,312.5,312.5,312.5,2
20120601|2012-03-08 02:00,8,312.5,312.5,312.5,312.5,4
20120601|2012-03-08 02:30,8,312.5,315.1,312.5,315.1,44
20120601|2012-03-08 03:00,8,315.55,315.55,315.55,315.55,6
20120601|2012-03-08 04:30,8,315.55,315.55,315.55,315.55,2
20120601|2012-03-08 05:30,8,318.25,318.25,318.25,318.25,2
20120601|2012-03-08 06:30,8,318.25,318.25,318.25,318.25,1
20120601|2012-03-08 08:30,8,318.25,318.25,318.25,318.25,1
20120601|2012-03-08 09:00,8,318.25,318.25,318.25,318.25,1
20120601|2012-03-08 10:00,8,318.1,318.1,318.1,318.1,22
20120601|2012-03-08 10:30,8,318.1,318.1,318.1,318.1,3
20120601|2012-03-08 11:00,9,318.1,318.1,318.1,318.1,3
20120601|2012-03-08 11:30,9,318.1,318.1,318.1,318.1,3
20120601|2012-03-08 12:00,9,318.1,318.1,318.1,318.1,3
20120601|2012-03-08 12:30,9,318.1,318.1,318.1,318.1,3
20120601|2012-03-08 13:00,9,318.1,318.1,318.1,318.1,6
20120601|2012-03-08 13:30,9,318.1,318.1,318.1,318.1,3
20120601|2012-03-08 14:00,9,318.1,318.1,318.1,318.1,9
20120601|2012-03-08 14:30,9,319.25,319.25,319.25,319.25,6
20120601|2012-03-08 20:30,9,319.25,319.25,319.25,319.25,2
20120601|2012-03-09 00:30,9,319.25,319.25,319.25,319.25,2
20120601|2012-03-09 02:00,9,319.25,319.25,319.25,319.25,2
20120601|2012-03-09 02:30,9,319.25,319.25,319.25,319.25,2
20120601|2012-03-09 03:00,9,319.25,319.25,318.25,318.25,8
20120601|2012-03-09 03:30,9,318.25,318.25,318.25,318.25,4
20120601|2012-03-09 04:00,9,318.25,318.25,318.25,318.25,4
20120601|2012-03-09 04:30,9,318.25,318.25,318.25,318.25,4
20120601|2012-03-09 05:00,9,318.25,318.25,318.25,318.25,8
20120601|2012-03-09 05:30,9,318.25,318.25,318.1,318.1,6
20120601|2012-03-09 06:00,9,318.1,318.1,318.1,318.1,2
20120601|2012-03-09 06:30,9,318.1,318.1,318.1,318.1,1
20120601|2012-03-09 07:00,9,318.1,318.1,318.1,318.1,1
20120601|2012-03-09 07:30,9,319.2,319.2,319.2,319.2,3
20120601|2012-03-09 08:00,9,319.2,319.2,319.2,319.2,2
20120601|2012-03-09 08:30,9,319.2,319.2,319.2,319.2,3
20120601|2012-03-09 09:00,9,319.2,319.2,319.2,319.2,3
20120601|2012-03-09 09:30,9,319.2,319.2,319.2,319.2,1
20120601|2012-03-09 10:00,9,319.2,320.45,319.2,320.45,3
20120601|2012-03-09 10:30,9,320.45,320.45,320.45,320.45,4
20120601|2012-03-09 11:00,9,320.45,320.45,320.45,320.45,3
20120601|2012-03-09 11:30,10,320.45,320.45,320.45,320.45,3
20120601|2012-03-09 12:00,10,320.45,320.45,320.45,320.45,3
20120601|2012-03-09 12:30,10,320.45,320.45,320.45,320.45,3
20120601|2012-03-09 13:00,10,320.45,320.45,320.45,320.45,1
20120601|2012-03-09 13:30,10,320.45,320.45,320.45,320.45,3
20120601|2012-03-09 14:00,10,320.45,320.45,320.45,320.45,2
20120601|2012-03-13 04:30,13,322.4,322.4,322.35,322.35,27
20120601|2012-03-13 05:00,13,322.35,322.35,322.35,322.35,6
20120601|2012-03-13 05:30,13,322.35,323.5,322.35,323.5,36
20120601|2012-03-13 06:00,13,323.5,323.5,323.4,323.4,17
20120601|2012-03-13 06:30,13,323.4,323.4,323.4,323.4,14
20120601|2012-03-13 07:30,13,323.4,323.4,323.4,323.4,14
20120601|2012-03-13 08:00,13,323.4,323.4,323.4,323.4,14
20120601|2012-03-13 09:00,13,323.4,323.4,323.4,323.4,14
20120601|2012-03-13 09:30,13,324,324.2,323.95,324,64
20120601|2012-03-13 10:00,13,324,324,324,324,4
20120601|2012-03-13 10:30,13,324.7,324.7,324.7,324.7,2
20120601|2012-03-13 11:00,13,324.7,324.7,324.55,324.55,4
20120601|2012-03-13 11:30,13,324.55,324.55,324.55,324.55,1
20120601|2012-03-13 12:00,13,324.55,325.15,324.55,325.15,4
20120601|2012-03-13 12:30,14,325.15,325.15,325.15,325.15,1
20120601|2012-03-13 13:30,14,325.15,325.15,324.85,324.85,31
20120601|2012-03-13 14:00,14,324.85,324.85,324.85,324.85,30
20120601|2012-03-13 14:30,14,324.85,324.85,324.85,324.85,15
20120601|2012-03-13 15:00,14,327,327,327,327,2
20120601|2012-03-13 15:30,14,327,327,327,327,1
20120601|2012-03-14 02:00,14,326.65,326.65,326.65,326.65,140
20120601|2012-03-14 02:30,14,326.65,326.65,326.5,326.5,85
20120601|2012-03-14 03:00,14,326.1,326.45,326.1,326.45,20
20120601|2012-03-14 03:30,14,326.45,326.45,326.45,326.45,1
20120601|2012-03-14 04:00,14,326.45,326.45,326.45,326.45,1
20120601|2012-03-14 04:30,14,327.05,327.05,327.05,327.05,5
20120601|2012-03-14 05:00,14,327.35,327.45,327.35,327.45,123
20120601|2012-03-14 05:30,14,327.75,327.75,327.75,327.75,50
20120601|2012-03-14 06:00,14,327.75,327.75,327.75,327.75,50
20120601|2012-03-14 06:30,14,327.3,327.3,327.05,327.05,4
20120601|2012-03-14 07:00,14,327.05,327.05,327.05,327.05,2
20120601|2012-03-14 07:30,14,327.05,327.05,326.9,326.95,12
20120601|2012-03-14 08:00,14,327.5,327.5,327.5,327.5,2
20120601|2012-03-14 08:30,14,327.5,327.5,327.5,327.5,1
20120601|2012-03-14 10:00,14,327,327,327,327,1
20120601|2012-03-14 10:30,14,326.95,326.95,326.95,326.95,4
20120601|2012-03-14 11:00,14,326.95,326.95,326.95,326.95,2
20120601|2012-03-14 12:00,14,327.3,327.3,327.3,327.3,3
20120601|2012-03-14 12:30,15,327.3,327.3,327.3,327.3,1
20120601|2012-03-14 13:00,15,327.3,327.3,327.3,327.3,3
20120601|2012-03-14 13:30,15,327.3,327.3,327.3,327.3,1
20120601|2012-03-14 14:00,15,327.3,327.3,327.3,327.3,2
20120601|2012-03-14 14:30,15,327.3,327.3,327.3,327.3,1
20120601|2012-03-14 15:00,15,327.3,327.3,327.3,327.3,1
20120601|2012-03-15 02:00,15,327.3,327.3,327.3,327.3,2
20120601|2012-03-15 02:30,15,327.3,327.3,327.3,327.3,1
20120601|2012-03-15 03:00,15,326.4,326.4,326.35,326.4,59
20120601|2012-03-15 03:30,15,327.4,327.4,327.15,327.15,7
20120601|2012-03-15 04:30,15,327.95,327.95,327.5,327.5,45
20120601|2012-03-15 05:00,15,327.35,327.45,327.35,327.45,42
20120601|2012-03-15 05:30,15,327.45,327.45,327.45,327.45,16
20120601|2012-03-15 06:00,15,327.45,327.45,327.45,327.45,16
20120601|2012-03-15 08:00,15,327.2,327.2,327.2,327.2,2
20120601|2012-03-15 08:30,15,326.85,326.85,326.85,326.85,10
20120601|2012-03-15 09:00,15,327,327,327,327,2
20120601|2012-03-15 09:30,15,327,327,327,327,2
20120601|2012-03-15 11:00,15,328.45,328.45,328.45,328.45,3
20120601|2012-03-15 11:30,15,328.45,328.45,328.45,328.45,1
20120601|2012-03-15 12:00,15,328.45,328.45,328.45,328.45,3
20120601|2012-03-15 12:30,16,328.45,328.45,328.45,328.45,3
20120601|2012-03-15 13:00,16,328.45,328.45,328.45,328.45,1
20120601|2012-03-15 13:30,16,328.45,328.45,328.45,328.45,1
20120601|2012-03-15 14:00,16,328.45,328.45,328.45,328.45,2
20120601|2012-03-15 14:30,16,328.45,328.45,328.45,328.45,1
20120601|2012-03-15 15:30,16,328.95,328.95,328.95,328.95,1
20120601|2012-03-16 03:00,16,328.7,329.05,328.5,329.05,30
20120601|2012-03-16 04:30,16,328.55,328.9,328.55,328.9,12
20120601|2012-03-16 05:00,16,328.9,328.9,328.9,328.9,9
20120601|2012-03-16 05:30,16,328.9,328.9,328.9,328.9,9
20120601|2012-03-16 06:30,16,328.9,328.9,328.9,328.9,9
20120601|2012-03-16 07:00,16,328.9,328.9,328.9,328.9,9
20120601|2012-03-16 07:30,16,328.9,328.9,328.9,328.9,9
20120601|2012-03-16 08:00,16,330.45,330.45,330.45,330.45,6
20120601|2012-03-16 08:30,16,330.45,330.45,330.45,330.45,6
20120601|2012-03-16 09:30,16,330.45,330.45,330,330,7
20120601|2012-03-16 10:00,16,330,330,330,330,2
20120601|2012-03-16 11:30,16,330,330,330,330,2
20120601|2012-03-16 12:00,16,330,330,330,330,2
20120601|2012-03-16 12:30,17,330,330,330,330,3
20120601|2012-03-16 13:00,17,330,330,330,330,1
20120601|2012-03-16 14:00,17,330,330,330,330,2
20120601|2012-03-16 14:30,17,330,330,330,330,2
20120601|2012-03-19 03:30,19,328,328,328,328,2
20120601|2012-03-19 04:00,19,328.35,328.35,328.35,328.35,3
20120601|2012-03-19 04:30,19,328.35,328.8,328.35,328.8,3
20120601|2012-03-19 05:30,19,328.2,328.2,328.15,328.15,12
20120601|2012-03-19 06:00,19,328.15,328.65,328.15,328.65,22
20120601|2012-03-19 06:30,19,328.65,328.65,328.65,328.65,1
20120601|2012-03-19 07:00,19,328.65,328.65,328.65,328.65,1
20120601|2012-03-19 07:30,19,328.25,328.5,328.25,328.5,4
20120601|2012-03-19 08:00,19,328.5,328.5,328.5,328.5,1
20120601|2012-03-19 09:00,19,328.5,328.5,328.5,328.5,1
20120601|2012-03-19 09:30,19,329.2,329.2,329.2,329.2,1
20120601|2012-03-19 10:00,19,328.9,328.9,328.9,328.9,6
20120601|2012-03-19 10:30,19,328.9,328.9,328.9,328.9,1
20120601|2012-03-19 11:00,19,328.9,328.9,328.9,328.9,1
20120601|2012-03-19 11:30,19,328.9,328.9,328.9,328.9,3
20120601|2012-03-19 12:30,20,328.9,328.9,328.9,328.9,3
20120601|2012-03-19 13:00,20,328.9,328.9,328.9,328.9,2
20120601|2012-03-20 02:00,20,328.9,328.9,328.9,328.9,1
20120601|2012-03-20 03:00,20,328.9,328.9,328.9,328.9,2
20120601|2012-03-20 03:30,20,328.9,328.9,327,327,4
20120601|2012-03-20 05:30,20,327,327,327,327,1
20120601|2012-03-20 06:00,20,327,327,327,327,2
20120601|2012-03-20 07:00,20,327,327,327,327,1
20120601|2012-03-20 07:30,20,327,327,327,327,2
20120601|2012-03-20 08:00,20,327,327,326,326,4
20120601|2012-03-20 08:30,20,325.5,325.5,325.5,325.5,2
20120601|2012-03-20 10:30,20,325.6,325.6,325.6,325.6,2
20120601|2012-03-20 11:00,20,325.6,325.6,325.6,325.6,1
20120601|2012-03-20 11:30,20,325.6,325.6,325.6,325.6,3
20120601|2012-03-20 12:00,21,325.6,325.6,325.6,325.6,1
20120601|2012-03-20 12:30,21,325.6,325.6,325.6,325.6,2
20120601|2012-03-20 13:00,21,325.6,325.6,325.6,325.6,1
20120601|2012-03-20 13:30,21,325.6,325.6,325.6,325.6,1
20120601|2012-03-20 14:00,21,325.6,325.6,325.6,325.6,1
20120601|2012-03-20 14:30,21,325.6,325.6,325.6,325.6,1
20120601|2012-03-20 15:00,21,325.6,325.6,325.6,325.6,1
20120601|2012-03-21 02:00,21,325.6,326.65,325.6,326.65,3
20120601|2012-03-21 02:30,21,326.65,326.65,326.65,326.65,1
20120601|2012-03-21 03:00,21,326.65,326.65,326.65,326.65,2
20120601|2012-03-21 03:30,21,326.65,327.2,326.65,327.2,25
20120601|2012-03-21 04:00,21,327.2,327.2,327.2,327.2,8
20120601|2012-03-21 04:30,21,327.2,327.2,327.2,327.2,8
20120601|2012-03-21 05:30,21,327.2,327.2,325.3,325.55,12
20120601|2012-03-21 06:00,21,325.55,325.55,325.2,325.2,4
20120601|2012-03-21 06:30,21,325.2,325.2,325.2,325.2,2
20120601|2012-03-21 07:30,21,325.2,325.2,325.2,325.2,2
20120601|2012-03-21 08:00,21,325.2,325.2,325.2,325.2,1
20120601|2012-03-21 08:30,21,325.2,325.2,325.2,325.2,1
20120601|2012-03-21 10:00,21,323.15,323.15,322.95,322.95,15
20120601|2012-03-21 10:30,21,322.95,322.95,322.95,322.95,2
20120601|2012-03-21 11:00,21,322.95,322.95,322.95,322.95,2
20120601|2012-03-21 11:30,21,322.95,322.95,322.95,322.95,1
20120601|2012-03-21 12:00,21,322.95,322.95,322.95,322.95,1
20120601|2012-03-21 12:30,22,322.95,322.95,322.95,322.95,1
20120601|2012-03-21 13:00,22,322.95,322.95,322.95,322.95,1
20120601|2012-03-21 13:30,22,322.95,322.95,322.95,322.95,1
20120601|2012-03-21 14:00,22,322.95,322.95,322.95,322.95,2
20120601|2012-03-21 14:30,22,322.95,322.95,322.95,322.95,1
20120601|2012-03-22 02:00,22,322.95,322.95,322.95,322.95,2
20120601|2012-03-22 02:30,22,322.95,322.95,322.95,322.95,1
20120601|2012-03-22 03:00,22,322.95,322.95,322.95,322.95,2
20120601|2012-03-22 03:30,22,322.95,322.95,321.3,321.3,43
20120601|2012-03-22 04:30,22,321.3,321.3,321.3,321.3,15
20120601|2012-03-22 05:00,22,321.3,321.3,321.3,321.3,5
20120601|2012-03-22 05:30,22,321.3,321.3,321.3,321.3,15
20120601|2012-03-22 06:00,22,321.3,321.3,321.3,321.3,5
20120601|2012-03-22 07:00,22,321.3,321.3,321.3,321.3,5
20120601|2012-03-22 08:00,22,321.3,321.3,321.3,321.3,5
20120601|2012-03-22 09:30,22,321.3,321.3,321.3,321.3,10
20120601|2012-03-22 10:00,22,321.3,321.3,321.3,321.3,10
20120601|2012-03-22 10:30,22,321.3,321.3,321.3,321.3,5
20120601|2012-03-22 11:30,22,321.3,321.3,321.3,321.3,15
20120601|2012-03-22 12:00,22,321.3,321.3,321.3,321.3,10
20120601|2012-03-22 12:30,23,321.3,321.3,321.3,321.3,10
20120601|2012-03-22 13:00,23,321.3,321.3,321.3,321.3,20
20120601|2012-03-22 13:30,23,321.3,321.3,321.3,321.3,5
20120601|2012-03-22 14:00,23,321.3,321.3,321.3,321.3,10
20120601|2012-03-22 14:30,23,321.3,321.3,321.3,321.3,10
20120601|2012-03-22 15:30,23,320.85,320.85,320.85,320.85,1
20120601|2012-03-23 01:30,23,320.9,320.9,320.9,320.9,1
20120601|2012-03-23 02:30,23,320.9,320.9,320.9,320.9,1
20120601|2012-03-23 03:00,23,320.9,320.9,320.9,320.9,2
20120601|2012-03-23 05:00,23,320.9,320.9,320.9,320.9,1
20120601|2012-03-23 06:00,23,320.9,320.9,320.9,320.9,1
20120601|2012-03-23 06:30,23,320.9,320.9,320.9,320.9,2
20120601|2012-03-23 07:00,23,320.9,320.9,320.9,320.9,2
20120601|2012-03-23 07:30,23,320.9,320.9,320.9,320.9,2
20120601|2012-03-23 09:00,23,320.9,320.9,320.9,320.9,1
20120601|2012-03-23 09:30,23,320.9,320.9,320.9,320.9,2
20120601|2012-03-23 10:00,23,318.45,318.45,318.45,318.45,2
20120601|2012-03-23 11:30,23,319.5,319.5,319.5,319.5,3
20120601|2012-03-23 12:00,23,319.5,319.5,319.5,319.5,1
20120601|2012-03-23 12:30,24,319.5,319.5,319.5,319.5,1
20120601|2012-03-23 13:00,24,319.5,319.5,319.5,319.5,1
20120601|2012-03-23 14:00,24,319.5,319.5,319.5,319.5,1
20120601|2012-03-23 14:30,24,319.5,319.5,319.5,319.5,2
20120601|2012-03-23 15:30,24,320,320,320,320,1
20120601|2012-03-26 02:00,26,320.95,320.95,320.95,320.95,2
20120601|2012-03-26 02:30,26,320.95,320.95,320.95,320.95,1
20120601|2012-03-26 03:00,26,321,321,321,321,3
20120601|2012-03-26 04:00,26,321,321,321,321,1
20120601|2012-03-26 04:30,26,321,321,321,321,1
20120601|2012-03-26 05:00,26,321,321,321,321,1
20120601|2012-03-26 05:30,26,321,321,321,321,2
20120601|2012-03-26 06:00,26,321,321,321,321,2
20120601|2012-03-26 06:30,26,321,321,321,321,1
20120601|2012-03-26 07:30,26,323,323,323,323,2
20120601|2012-03-26 09:00,26,323.6,323.6,323.6,323.6,4
20120601|2012-03-26 10:00,26,323.5,323.5,323.5,323.5,4
20120601|2012-03-26 11:00,27,323.5,323.5,323.5,323.5,4
20120601|2012-03-26 11:30,27,323.5,323.5,323.5,323.5,8
20120601|2012-03-26 13:00,27,323.5,323.8,323.5,323.8,9
20120601|2012-03-26 13:30,27,323.8,323.85,323.8,323.85,3
20120601|2012-03-26 14:00,27,323.95,323.95,323.95,323.95,3
20120601|2012-03-26 14:30,27,323.95,323.95,323.95,323.95,1
20120601|2012-03-27 01:00,27,323.95,323.95,323.95,323.95,1
20120601|2012-03-27 01:30,27,323.95,324.6,323.95,324.6,3
20120601|2012-03-27 03:00,27,325.5,325.5,325.5,325.5,4
20120601|2012-03-27 05:00,27,325.5,325.5,325.5,325.5,2
20120601|2012-03-27 09:00,27,323.3,323.3,323.3,323.3,4
20120601|2012-03-27 10:30,27,323.3,323.3,323.3,323.3,4
20120601|2012-03-27 11:00,27,323.3,323.3,323.3,323.3,2
20120601|2012-03-27 11:30,28,323.3,323.3,323.3,323.3,6
20120601|2012-03-27 12:00,28,323.3,323.3,323.3,323.3,2
20120601|2012-03-27 13:30,28,323.3,323.3,323.3,323.3,2
20120601|2012-03-27 14:00,28,323.3,323.3,323.3,323.3,2
20120601|2012-03-27 14:30,28,323.3,323.3,323.3,323.3,2
20120601|2012-03-28 01:00,28,323.3,323.3,323.3,323.3,4
20120601|2012-03-28 01:30,28,323.3,323.3,323.3,323.3,2
20120601|2012-03-28 07:00,28,323.3,323.3,323.3,323.3,2
20120601|2012-03-28 10:30,28,323.3,323.3,323.3,323.3,4
20120601|2012-03-28 11:00,28,317.9,317.9,317.8,317.8,23
20120601|2012-03-28 11:30,29,317.8,317.8,317.8,317.8,5
20120601|2012-03-28 12:00,29,317.8,317.8,317.8,317.8,5
20120601|2012-03-28 13:00,29,317.8,317.8,317.25,317.25,7
20120601|2012-03-28 13:30,29,317.25,317.25,317.25,317.25,1
20120601|2012-03-28 14:00,29,317.25,317.25,317.25,317.25,1
20120601|2012-03-28 14:30,29,317.25,317.25,317.25,317.25,1
20120601|2012-03-29 00:30,29,317.25,317.25,317.25,317.25,1
20120601|2012-03-29 01:30,29,318.15,318.15,318.15,318.15,10
20120601|2012-03-29 03:00,29,318.15,318.15,318.15,318.15,9
20120601|2012-03-29 04:30,29,317,317,317,317,6
20120601|2012-03-29 06:00,29,317,317,317,317,2
20120601|2012-03-29 06:30,29,317,317,317,317,4
20120601|2012-03-29 07:30,29,317,317,317,317,4
20120601|2012-03-29 08:00,29,317,317,317,317,2
20120601|2012-03-29 08:30,29,315.55,315.55,315.55,315.55,8
20120601|2012-03-29 09:00,29,315.55,315.55,315.5,315.5,8
20120601|2012-03-29 09:30,29,315.5,315.5,315.5,315.5,2
20120601|2012-03-29 10:30,29,315.5,315.5,315.5,315.5,8
20120601|2012-03-29 11:00,30,315.5,315.5,315.5,315.5,2
20120601|2012-03-29 11:30,30,315.5,315.5,315.5,315.5,8
20120601|2012-03-29 13:00,30,315.5,315.5,315.5,315.5,2
20120601|2012-03-29 13:30,30,315,315,314.8,314.8,6
20120601|2012-03-29 14:00,30,314.8,314.8,314.8,314.8,3
20120601|2012-03-29 14:30,30,314.8,314.8,314.8,314.8,1
20120601|2012-03-30 01:00,30,314.8,314.8,314.8,314.8,1
20120601|2012-03-30 01:30,30,314.8,314.8,314.8,314.8,2
20120601|2012-03-30 03:00,30,316.25,316.25,316.25,316.25,2
20120601|2012-03-30 04:00,30,316.25,316.65,316.25,316.65,5
20120601|2012-03-30 04:30,30,317.4,317.4,317.4,317.4,9
20120601|2012-03-30 05:00,30,317.4,317.4,317.4,317.4,3
20120601|2012-03-30 06:00,30,317.4,317.4,317.4,317.4,1
20120601|2012-03-30 07:00,30,317.4,317.4,317.4,317.4,2
20120601|2012-03-30 08:00,30,317.35,317.35,317.35,317.35,2
20120601|2012-03-30 09:30,30,315,315,315,315,2
20120601|2012-03-30 10:30,30,315,315,315,315,1
20120601|2012-03-30 11:00,30,315,315,315,315,1
20120601|2012-03-30 11:30,31,315,315,315,315,1
20120601|2012-03-30 12:30,31,315,315,315,315,2
20120601|2012-03-30 13:00,31,315,315,315,315,1
20120601|2012-03-30 13:30,31,315,315,315,315,1
20120601|2012-03-30 14:00,31,315,315,315,315,2
20120601|2012-04-02 03:30,2,316.4,316.4,316.4,316.4,2
20120601|2012-04-02 06:00,2,316.4,316.4,316.4,316.4,1
20120601|2012-04-02 09:00,2,317.15,317.15,317.15,317.15,29
20120601|2012-04-02 10:30,2,320,320,320,320,2
20120601|2012-04-02 11:00,3,320,320,320,320,1
20120601|2012-04-02 11:30,3,320,320,320,320,1
20120601|2012-04-02 12:00,3,320,320,320,320,1
20120601|2012-04-02 13:00,3,320,320,320,320,1
20120601|2012-04-02 14:00,3,320,321.1,320,321.1,2
20120601|2012-04-02 14:30,3,321.1,321.1,320.2,320.2,2
20120601|2012-04-03 00:30,3,320.2,320.2,320.2,320.2,1
20120601|2012-04-03 02:00,3,319.5,319.5,319.5,319.5,6
20120601|2012-04-03 02:30,3,319.5,320.35,319.5,320.35,12
20120601|2012-04-03 03:00,3,320.35,320.35,320.35,320.35,6
20120601|2012-04-03 04:00,3,320.35,320.35,318.9,318.9,8
20120601|2012-04-03 04:30,3,318.9,318.9,318.9,318.9,1
20120601|2012-04-03 05:00,3,318.9,318.9,318.9,318.9,1
20120601|2012-04-03 05:30,3,318.9,318.9,318.9,318.9,1
20120601|2012-04-03 06:30,3,318.9,318.9,318.9,318.9,1
20120601|2012-04-03 07:00,3,318.9,318.9,318.9,318.9,1
20120601|2012-04-03 07:30,3,318.9,318.9,318.9,318.9,1
20120601|2012-04-03 08:00,3,318.9,318.9,318.9,318.9,3
20120601|2012-04-03 08:30,3,318.9,318.9,317.2,317.2,10
20120601|2012-04-03 09:30,3,317.2,317.2,317.2,317.2,10
20120601|2012-04-03 10:00,3,317.2,317.2,317.2,317.2,4
20120601|2012-04-03 10:30,3,317.2,317.2,317.2,317.2,4
20120601|2012-04-03 11:00,3,317.2,317.2,317.2,317.2,10
20120601|2012-04-03 11:30,4,317.2,317.2,317.2,317.2,2
20120601|2012-04-03 12:00,4,317.2,317.2,317.2,317.2,2
20120601|2012-04-03 12:30,4,317.2,317.2,317.2,317.2,2
20120601|2012-04-03 13:00,4,317.2,317.2,317.2,317.2,4
20120601|2012-04-03 13:30,4,317.2,317.2,314.1,314.1,6
20120601|2012-04-03 14:30,4,314.1,314.1,314.1,314.1,1
20120601|2012-04-04 00:30,4,314.1,314.1,314.1,314.1,1
20120601|2012-04-04 01:00,4,314.1,314.1,314.1,314.1,2
20120601|2012-04-04 01:30,4,314.1,314.1,314.1,314.1,2
20120601|2012-04-04 02:00,4,314.1,314.1,314.1,314.1,3
20120601|2012-04-04 02:30,4,314.1,314.1,314.1,314.1,1
20120601|2012-04-04 03:30,4,314.1,314.1,314.1,314.1,1
20120601|2012-04-04 04:00,4,311.5,311.5,311.5,311.5,15
20120601|2012-04-04 04:30,4,311.5,311.5,311.5,311.5,5
20120601|2012-04-04 06:30,4,311.5,311.5,311.5,311.5,5
20120601|2012-04-04 07:00,4,311.5,311.5,311.5,311.5,15
20120601|2012-04-04 07:30,4,311.5,311.5,311.5,311.5,5
20120601|2012-04-04 08:30,4,311.5,311.5,311.5,311.5,10
20120601|2012-04-04 09:00,4,311.5,311.5,311.5,311.5,5
20120601|2012-04-04 10:00,4,311.5,311.5,311.5,311.5,5
20120601|2012-04-04 10:30,4,311.5,311.5,307.7,307.7,9
20120601|2012-04-04 11:00,5,307.7,307.7,307.7,307.7,2
20120601|2012-04-04 12:30,5,307.7,307.7,307.7,307.7,2
20120601|2012-04-04 13:00,5,307.8,307.8,307.8,307.8,3
20120601|2012-04-04 14:00,5,307.8,307.8,307.8,307.8,2
20120601|2012-04-04 14:30,5,307.8,307.8,307.8,307.8,1
20120601|2012-04-05 00:30,5,307.8,307.8,307.8,307.8,1
20120601|2012-04-05 01:00,5,307.8,307.8,307.8,307.8,2
20120601|2012-04-05 02:00,5,307.8,307.8,307.8,307.8,2
20120601|2012-04-05 03:00,5,307.8,307.8,307.7,307.7,6
20120601|2012-04-05 03:30,5,307.7,307.7,306,306,8
20120601|2012-04-05 04:30,5,306,306,304.95,304.95,11
20120601|2012-04-05 05:00,5,304.6,304.6,304.6,304.6,52
20120601|2012-04-05 05:30,5,304.6,304.6,304.6,304.6,20
20120601|2012-04-05 06:30,5,304.6,304.6,304.6,304.6,20
20120601|2012-04-05 07:00,5,304.6,304.6,304.6,304.6,20
20120601|2012-04-05 09:00,5,304.6,304.6,304.6,304.6,20
20120601|2012-04-05 09:30,5,308,308,307.95,307.95,52
20120601|2012-04-05 10:00,5,307.95,307.95,307.95,307.95,4
20120601|2012-04-05 11:00,5,307.95,307.95,307.95,307.95,8
20120601|2012-04-05 11:30,5,307.95,307.95,307.95,307.95,8
20120601|2012-04-05 12:00,5,307.95,307.95,307.95,307.95,4
20120601|2012-04-05 12:30,5,307.95,307.95,307.95,307.95,4
20120601|2012-04-05 13:00,5,307.95,307.95,307.95,307.95,4
20120601|2012-04-05 13:30,5,307.95,307.95,307.95,307.95,4
20120601|2012-04-05 14:30,5,307.95,307.95,307.95,307.95,4
20120601|2012-04-10 03:00,10,304.05,304.05,304.05,304.05,50
20120601|2012-04-10 03:30,10,304.05,304.05,304.05,304.05,75
20120601|2012-04-10 04:00,10,304.05,304.05,304.05,304.05,25
20120601|2012-04-10 05:00,10,304.05,304.05,304.05,304.05,25
20120601|2012-04-10 05:30,10,304.05,304.05,304.05,304.05,50
20120601|2012-04-10 06:00,10,304.05,304.05,304.05,304.05,25
20120601|2012-04-10 06:30,10,304.05,304.05,304.05,304.05,25
20120601|2012-04-10 07:30,10,304.05,304.05,304.05,304.05,25
20120601|2012-04-10 08:00,10,304.05,304.05,304.05,304.05,75
20120601|2012-04-10 09:00,10,301.85,302.1,301.8,301.8,28
20120601|2012-04-10 09:30,10,301.8,301.8,301.8,301.8,8
20120601|2012-04-10 10:00,10,301.8,301.8,299.65,299.65,21
20120601|2012-04-10 10:30,10,299.6,299.6,298.9,298.9,9
20120601|2012-04-10 11:00,10,298.9,298.9,298.9,298.9,2
20120601|2012-04-10 11:30,11,298.9,298.9,298.9,298.9,8
20120601|2012-04-10 12:00,11,298.9,298.9,298.9,298.9,2
20120601|2012-04-10 12:30,11,298.9,298.9,298.9,298.9,4
20120601|2012-04-10 13:00,11,298.9,298.9,298.9,298.9,4
20120601|2012-04-10 14:00,11,298.9,298.9,298.9,298.9,10
20120601|2012-04-10 14:30,11,298.9,298.9,298.9,298.9,4
20120601|2012-04-11 00:30,11,298.9,298.9,298.9,298.9,2
20120601|2012-04-11 01:00,11,298.9,298.9,298.9,298.9,2
20120601|2012-04-11 01:30,11,298.9,298.9,298.9,298.9,2
20120601|2012-04-11 02:00,11,298.9,298.9,298.9,298.9,4
20120601|2012-04-11 02:30,11,300,300,300,300,6
20120601|2012-04-11 03:30,11,300.05,300.05,300.05,300.05,20
20120601|2012-04-11 05:00,11,300.05,300.05,300.05,300.05,20
20120601|2012-04-11 05:30,11,300.05,300.05,300.05,300.05,30
20120601|2012-04-11 06:00,11,300.05,300.05,300.05,300.05,10
20120601|2012-04-11 07:30,11,300.05,300.05,300.05,300.05,20
20120601|2012-04-11 08:00,11,300.05,300.05,300.05,300.05,10
20120601|2012-04-11 08:30,11,300.05,300.05,300.05,300.05,20
20120601|2012-04-11 09:00,11,300.05,300.05,300.05,300.05,30
20120601|2012-04-11 09:30,11,300.05,300.05,300.05,300.05,20
20120601|2012-04-11 10:00,11,300.05,300.05,300.05,300.05,10
20120601|2012-04-11 10:30,11,300.05,300.05,300.05,300.05,40
20120601|2012-04-11 11:00,11,300.05,300.05,300.05,300.05,20
20120601|2012-04-11 11:30,12,300.05,300.05,300.05,300.05,30
20120601|2012-04-11 12:00,12,300.05,300.05,300.05,300.05,10
20120601|2012-04-11 13:00,12,300.05,300.05,300.05,300.05,10
20120601|2012-04-11 14:00,12,300.05,300.05,300.05,300.05,20
20120601|2012-04-11 14:30,12,300.05,300.05,300.05,300.05,40
20120601|2012-04-11 15:00,12,300.05,300.05,300.05,300.05,10
20120601|2012-04-12 00:30,12,300.05,300.05,300.05,300.05,10
20120601|2012-04-12 01:30,12,300.05,300.05,300.05,300.05,10
20120601|2012-04-12 02:00,12,301.45,301.45,301.45,301.45,2
20120601|2012-04-12 02:30,12,301.3,301.3,301.3,301.3,6
20120601|2012-04-12 03:00,12,301.3,301.3,301.3,301.3,4
20120601|2012-04-12 04:00,12,301.3,301.3,301.3,301.3,2
20120601|2012-04-12 04:30,12,301.3,301.3,301.3,301.3,6
20120601|2012-04-12 06:00,12,301.3,301.3,301.3,301.3,6
20120601|2012-04-12 07:00,12,301.3,301.3,301.3,301.3,2
20120601|2012-04-12 07:30,12,298.45,298.45,298.45,298.45,1
20120601|2012-04-12 09:00,12,298.45,298.45,298.45,298.45,2
20120601|2012-04-12 09:30,12,303.6,303.6,303.6,303.6,2
20120601|2012-04-12 10:30,12,303.55,303.55,303.55,303.55,68
20120601|2012-04-12 11:00,13,303.55,303.55,303.55,303.55,34
20120601|2012-04-12 11:30,13,303.55,303.55,303.55,303.55,136
20120601|2012-04-12 12:00,13,304.6,304.6,304.6,304.6,4
20120601|2012-04-12 12:30,13,304.6,304.6,304.6,304.6,1
20120601|2012-04-12 13:00,13,304.6,304.6,304.6,304.6,1
20120601|2012-04-12 13:30,13,304.6,304.6,304.6,304.6,1
20120601|2012-04-12 14:00,13,304.6,304.6,304.6,304.6,1
20120601|2012-04-12 14:30,13,304.6,304.75,304.6,304.75,3
20120601|2012-04-13 00:30,13,304.75,304.75,304.75,304.75,1
20120601|2012-04-13 01:00,13,304.75,304.75,304.75,304.75,1
20120601|2012-04-13 01:30,13,303.3,303.55,303.3,303.55,50
20120601|2012-04-13 02:00,13,303.4,304.7,303.4,304.7,6
20120601|2012-04-13 02:30,13,304.7,304.7,304.7,304.7,2
20120601|2012-04-13 03:30,13,302.75,302.75,302.75,302.75,2
20120601|2012-04-13 05:00,13,301.85,301.85,301.85,301.85,2
20120601|2012-04-13 05:30,13,302.55,302.55,302.55,302.55,14
20120601|2012-04-13 06:00,13,302.55,302.55,302.55,302.55,7
20120601|2012-04-13 06:30,13,302.55,302.55,302.55,302.55,14
20120601|2012-04-13 07:30,13,301.8,301.8,301.8,301.8,3
20120601|2012-04-13 09:00,13,301.8,301.8,301.8,301.8,1
20120601|2012-04-13 09:30,13,301.8,301.8,301.8,301.8,1
20120601|2012-04-13 10:00,13,301.8,301.8,301.8,301.8,2
20120601|2012-04-13 10:30,13,301.8,301.8,301.8,301.8,3
20120601|2012-04-13 11:00,14,301.8,301.8,301.8,301.8,1
20120601|2012-04-13 12:00,14,301.8,301.8,301.8,301.8,2
20120601|2012-04-13 12:30,14,301.8,301.8,301.8,301.8,1
20120601|2012-04-13 13:00,14,301.8,301.8,301.8,301.8,1
20120601|2012-04-13 14:30,14,301.8,301.8,299.3,299.3,3
20120601|2012-04-16 01:30,16,298.35,298.35,298.35,298.35,3
20120601|2012-04-16 02:00,16,298.35,298.35,298.35,298.35,1
20120601|2012-04-16 02:30,16,298.35,298.35,298.35,298.35,2
20120601|2012-04-16 03:00,16,298.35,299.55,298.35,299.55,3
20120601|2012-04-16 03:30,16,299.55,300.15,299.55,300.15,3
20120601|2012-04-16 04:30,16,300.15,300.15,300.15,300.15,4
20120601|2012-04-16 05:00,16,300.15,300.15,300.15,300.15,4
20120601|2012-04-16 05:30,16,300.15,300.15,300.15,300.15,6
20120601|2012-04-16 06:30,16,300.15,300.15,300.15,300.15,2
20120601|2012-04-16 07:00,16,300.15,300.15,300.15,300.15,4
20120601|2012-04-16 07:30,16,300.45,300.45,300.45,300.45,6
20120601|2012-04-16 08:00,16,300.45,300.45,300.45,300.45,1
20120601|2012-04-16 08:30,16,303.4,303.4,303.4,303.4,3
20120601|2012-04-16 09:30,16,301.2,301.2,301.2,301.2,2
20120601|2012-04-16 10:30,16,301.2,301.2,301.2,301.2,2
20120601|2012-04-16 11:30,17,301.2,301.2,301.2,301.2,1
20120601|2012-04-16 12:30,17,301.2,301.2,301.2,301.2,1
20120601|2012-04-16 13:00,17,301.2,301.2,301.2,301.2,1
20120601|2012-04-16 13:30,17,301.2,301.2,301.2,301.2,2
20120601|2012-04-16 14:00,17,301.2,301.2,301.2,301.2,1
20120601|2012-04-17 01:00,17,301.2,301.2,301.2,301.2,1
20120601|2012-04-17 01:30,17,300,300,300,300,27
20120601|2012-04-17 02:00,17,300,300,300,300,25
20120601|2012-04-17 02:30,17,300,302.5,300,302.5,28
20120601|2012-04-17 04:00,17,302.5,302.5,302.5,302.5,1
20120601|2012-04-17 04:30,17,304.25,304.8,304.25,304.8,14
20120601|2012-04-17 05:30,17,304.8,304.8,304.8,304.8,1
20120601|2012-04-17 06:00,17,304.75,304.75,304.75,304.75,2
20120601|2012-04-17 06:30,17,304.75,304.75,304.6,304.7,6
20120601|2012-04-17 07:00,17,304.7,304.7,304.7,304.7,1
20120601|2012-04-17 07:30,17,304.7,304.7,304.7,304.7,1
20120601|2012-04-17 08:00,17,305,305,305,305,4
20120601|2012-04-17 08:30,17,305,305,305,305,2
20120601|2012-04-17 09:00,17,305,305,305,305,6
20120601|2012-04-17 09:30,17,306.25,306.25,306.25,306.25,3
20120601|2012-04-17 10:30,17,306.25,306.75,306.25,306.75,4
20120601|2012-04-17 11:30,18,306.75,306.75,306.75,306.75,2
20120601|2012-04-17 12:00,18,306.75,306.75,306.75,306.75,2
20120601|2012-04-17 13:00,18,306.75,306.75,306.75,306.75,1
20120601|2012-04-17 13:30,18,306.75,306.75,306.75,306.75,1
20120601|2012-04-17 14:00,18,306.75,306.75,306.75,306.75,1
20120601|2012-04-17 14:30,18,306.75,306.75,306.75,306.75,1
20120601|2012-04-18 00:30,18,306.75,306.75,306.75,306.75,1
20120601|2012-04-18 02:00,18,306.55,306.55,305.45,305.45,302
20120601|2012-04-18 02:30,18,305.45,306,305.45,305.95,13
20120601|2012-04-18 03:00,18,305.95,305.95,305.95,305.95,1
20120601|2012-04-18 03:30,18,305.95,305.95,305.95,305.95,1
20120601|2012-04-18 04:30,18,305.25,305.25,305.25,305.25,30
20120601|2012-04-18 05:00,18,305.25,305.25,305.25,305.25,20
20120601|2012-04-18 06:00,18,305.25,305.25,304.15,304.15,14
20120601|2012-04-18 06:30,18,304.15,304.15,304.15,304.15,2
20120601|2012-04-18 07:00,18,304.15,304.15,304.15,304.15,2
20120601|2012-04-18 07:30,18,303.25,303.25,303.25,303.25,2
20120601|2012-04-18 08:00,18,303.7,303.7,303.7,303.7,4
20120601|2012-04-18 08:30,18,303.7,303.7,303.7,303.7,2
20120601|2012-04-18 09:00,18,303.7,303.7,303.7,303.7,1
20120601|2012-04-18 09:30,18,305.55,305.55,305.55,305.55,14
20120601|2012-04-18 10:30,18,305.55,305.55,305.55,305.55,21
20120601|2012-04-18 11:00,18,304.65,304.75,304.65,304.65,161
20120601|2012-04-18 12:30,19,304.65,304.65,304.65,304.65,1
20120601|2012-04-18 13:00,19,304.65,304.65,304.65,304.65,1
20120601|2012-04-18 13:30,19,304.65,304.65,304.65,304.65,1
20120601|2012-04-18 14:30,19,304.65,304.65,304.65,304.65,1
20120601|2012-04-19 00:30,19,304.65,304.65,304.65,304.65,1
20120601|2012-04-19 01:00,19,304.65,304.65,304.65,304.65,1
20120601|2012-04-19 01:30,19,304.65,304.65,304.65,304.65,1
20120601|2012-04-19 02:00,19,305.9,306.55,305.9,306.55,8
20120601|2012-04-19 02:30,19,306.55,306.55,306.55,306.55,3
20120601|2012-04-19 03:00,19,306.55,307.55,306.55,307.55,8
20120601|2012-04-19 04:00,19,306.9,306.9,306.9,306.9,2
20120601|2012-04-19 04:30,19,306.9,306.9,306.9,306.9,1
20120601|2012-04-19 07:00,19,306.9,306.9,306.9,306.9,1
20120601|2012-04-19 07:30,19,306.9,306.9,306.9,306.9,1
20120601|2012-04-19 08:00,19,306.9,306.9,306.9,306.9,1
20120601|2012-04-19 08:30,19,306.9,306.9,304.5,304.5,4
20120601|2012-04-19 09:00,19,302.3,303.15,302.3,303.15,30
20120601|2012-04-19 09:30,19,303,303,303,303,2
20120601|2012-04-19 10:00,19,303.3,303.3,303.3,303.3,150
20120601|2012-04-19 10:30,19,301.5,301.5,301.5,301.5,3
20120601|2012-04-19 11:00,19,301.5,301.5,301.5,301.5,1
20120601|2012-04-19 11:30,20,301.5,301.5,301.5,301.5,1
20120601|2012-04-19 12:00,20,301.5,301.5,301.5,301.5,3
20120601|2012-04-19 12:30,20,301.5,301.5,301.5,301.5,2
20120601|2012-04-19 13:00,20,301.5,301.5,301.5,301.5,2
20120601|2012-04-19 13:30,20,299.6,299.6,299.6,299.6,2
20120601|2012-04-19 14:00,20,299.6,299.6,299.6,299.6,2
20120601|2012-04-19 14:30,20,299.6,300.65,299.6,300.65,3
20120601|2012-04-20 00:30,20,300.65,300.65,300.65,300.65,2
20120601|2012-04-20 01:00,20,300.65,300.65,300.65,300.65,2
20120601|2012-04-20 01:30,20,300.65,300.65,300.65,300.65,2
20120601|2012-04-20 02:00,20,302.1,302.25,302.1,302.1,78
20120601|2012-04-20 02:30,20,302.1,302.45,302.05,302.45,13
20120601|2012-04-20 03:00,20,302.45,302.45,302.45,302.45,1
20120601|2012-04-20 03:30,20,302.45,302.45,302.45,302.45,1
20120601|2012-04-20 04:30,20,301.6,301.6,301.6,301.6,3
20120601|2012-04-20 05:00,20,301.6,301.6,301.6,301.6,1
20120601|2012-04-20 06:00,20,303.05,303.05,303.05,303.05,4
20120601|2012-04-20 07:00,20,303.75,303.75,303.75,303.75,1
20120601|2012-04-20 07:30,20,302.95,302.95,302.75,302.75,18
20120601|2012-04-20 08:00,20,302.75,302.75,302.75,302.75,4
20120601|2012-04-20 09:30,20,304.2,304.2,304.2,304.2,2
20120601|2012-04-20 10:30,20,304.2,304.2,304.2,304.2,3
20120601|2012-04-20 11:00,20,304.2,304.2,304.2,304.2,1
20120601|2012-04-20 11:30,21,304.2,304.2,304.2,304.2,1
20120601|2012-04-20 12:00,21,304.2,304.2,304.2,304.2,1
20120601|2012-04-20 12:30,21,304.2,304.2,304.2,304.2,2
20120601|2012-04-20 13:00,21,304.2,304.2,304.2,304.2,2
20120601|2012-04-20 13:30,21,304.2,304.2,302.7,302.7,3
20120601|2012-04-20 14:00,21,302.7,302.7,302.7,302.7,3
20120601|2012-04-23 02:00,23,299.95,299.95,299.5,299.5,103
20120601|2012-04-23 02:30,23,297.5,297.5,297.5,297.5,12
20120601|2012-04-23 03:00,23,296.4,296.4,296.4,296.4,4
20120601|2012-04-23 03:30,23,296.4,296.4,296.4,296.4,3
20120601|2012-04-23 04:00,23,296.4,296.65,296.4,296.65,3
20120601|2012-04-23 04:30,23,296.05,296.05,296.05,296.05,4
20120601|2012-04-23 05:00,23,296.05,296.05,296.05,296.05,1
20120601|2012-04-23 06:00,23,296.05,296.05,296.05,296.05,4
20120601|2012-04-23 06:30,23,296,296,295.95,295.95,14
20120601|2012-04-23 07:30,23,295.95,296.35,295.95,296.35,17
20120601|2012-04-23 08:00,23,296.35,296.35,296.35,296.35,10
20120601|2012-04-23 08:30,23,296.6,296.65,295.2,295.2,18
20120601|2012-04-23 09:00,23,295.6,295.75,294.9,295.05,52
20120601|2012-04-23 09:30,23,295.25,295.35,295.25,295.35,5
20120601|2012-04-23 10:00,23,295.6,295.6,295.6,295.6,25
20120601|2012-04-23 10:30,23,295.6,297.25,295.6,297.25,40
20120601|2012-04-23 11:00,24,297.25,297.25,297.25,297.25,10
20120601|2012-04-23 11:30,24,297.25,297.25,297.25,297.25,5
20120601|2012-04-23 12:00,24,297.25,297.25,297.25,297.25,5
20120601|2012-04-23 12:30,24,297.25,297.25,297.25,297.25,5
20120601|2012-04-23 13:00,24,297.25,297.25,297.25,297.25,5
20120601|2012-04-23 13:30,24,297.25,297.25,297.25,297.25,5
20120601|2012-04-23 14:00,24,297.25,297.25,297.25,297.25,15
20120601|2012-04-23 14:30,24,297.25,297.25,297.25,297.25,10
20120601|2012-04-24 00:30,24,297.25,297.25,297.25,297.25,5
20120601|2012-04-24 01:00,24,298,298.15,298,298.15,3
20120601|2012-04-24 02:00,24,298.15,298.15,297.5,297.85,33
20120601|2012-04-24 02:30,24,298.15,298.75,298.15,298.45,17
20120601|2012-04-24 03:00,24,298.45,298.45,298.25,298.25,22
20120601|2012-04-24 03:30,24,298.25,298.25,297.9,297.9,22
20120601|2012-04-24 04:00,24,297.7,297.7,297.7,297.7,2
20120601|2012-04-24 04:30,24,297.7,298.8,297.7,298.8,3
20120601|2012-04-24 05:00,24,298.8,298.8,297.55,297.55,4
20120601|2012-04-24 05:30,24,297.7,297.7,297.65,297.65,7
20120601|2012-04-24 06:00,24,298,298,298,298,2
20120601|2012-04-24 07:00,24,298,298,298,298,2
20120601|2012-04-24 07:30,24,298,298,296.85,296.9,9
20120601|2012-04-24 08:00,24,296.9,296.9,296.9,296.9,8
20120601|2012-04-24 09:00,24,296.9,296.9,296.9,296.9,2
20120601|2012-04-24 09:30,24,299.55,299.55,299.55,299.55,4
20120601|2012-04-24 10:00,24,299.8,299.8,299.55,299.55,5
20120601|2012-04-24 10:30,24,299.55,299.55,299.55,299.55,5
20120601|2012-04-24 12:00,25,299.55,299.55,298.5,298.5,5
20120601|2012-04-24 12:30,25,298.7,298.7,298.7,298.7,5
20120601|2012-04-24 13:00,25,298.7,298.7,298.7,298.7,1
20120601|2012-04-24 13:30,25,298.7,298.7,298.7,298.7,1
20120601|2012-04-24 14:00,25,298.7,298.7,298.7,298.7,1
20120601|2012-04-24 14:30,25,298.7,298.7,298.7,298.7,2
20120601|2012-04-24 15:00,25,298.7,298.7,298.7,298.7,1
20120601|2012-04-25 01:00,25,298.7,298.7,298.7,298.7,2
20120601|2012-04-25 01:30,25,300.7,300.7,300.7,300.7,2
20120601|2012-04-25 02:00,25,300.7,300.7,300.7,300.7,2
20120601|2012-04-25 03:00,25,301,302.7,301,302.7,8
20120601|2012-04-25 03:30,25,302.6,303.3,301.95,303.3,6
20120601|2012-04-25 04:00,25,303.3,303.3,302.8,302.8,15
20120601|2012-04-25 04:30,25,302.8,302.8,302.8,302.8,2
20120601|2012-04-25 05:00,25,302.8,302.8,302.8,302.8,1
20120601|2012-04-25 05:30,25,302.8,302.8,302.8,302.8,3
20120601|2012-04-25 06:00,25,302.8,302.8,302.8,302.8,1
20120601|2012-04-25 06:30,25,302.8,302.8,302.8,302.8,2
20120601|2012-04-25 07:30,25,303.3,303.55,302.85,302.85,5
20120601|2012-04-25 08:00,25,303.6,303.6,303.6,303.6,2
20120601|2012-04-25 09:00,25,303.6,303.6,303.6,303.6,2
20120601|2012-04-25 09:30,25,303.9,303.9,303.9,303.9,2
20120601|2012-04-25 10:00,25,303.9,303.9,303.8,303.8,5
20120601|2012-04-25 10:30,25,303.8,303.8,303.15,303.15,4
20120601|2012-04-25 11:30,26,303.15,303.15,303.15,303.15,2
20120601|2012-04-25 12:00,26,303.15,303.15,303.15,303.15,1
20120601|2012-04-25 12:30,26,303.15,303.15,303.15,303.15,2
20120601|2012-04-25 13:00,26,303.15,303.15,303.15,303.15,3
20120601|2012-04-25 14:00,26,303.15,303.15,303.15,303.15,1
20120601|2012-04-26 00:30,26,303.15,303.15,303.15,303.15,1
20120601|2012-04-26 01:30,26,303.15,303.15,303.15,303.15,1
20120601|2012-04-26 02:00,26,305.35,307.5,305.35,307.5,6
20120601|2012-04-26 02:30,26,307.75,307.95,307.5,307.5,8
20120601|2012-04-26 03:00,26,306.6,306.75,306.6,306.75,6
20120601|2012-04-26 03:30,26,306.75,306.75,306.75,306.75,1
20120601|2012-04-26 04:00,26,306.75,306.75,306.75,306.75,1
20120601|2012-04-26 04:30,26,305.2,305.2,304.7,304.7,6
20120601|2012-04-26 05:00,26,304.7,304.7,304.35,304.35,4
20120601|2012-04-26 05:30,26,304.45,304.45,304.45,304.45,1
20120601|2012-04-26 06:30,26,304.45,305.5,304.45,305.5,7
20120601|2012-04-26 07:30,26,305.05,305.05,304,304,4
20120601|2012-04-26 08:00,26,304,304,304,304,2
20120601|2012-04-26 08:30,26,304.9,304.9,304.9,304.9,2
20120601|2012-04-26 09:30,26,304.9,306.4,304.9,306.4,8
20120601|2012-04-26 10:30,26,306.4,306.4,306.4,306.4,1
20120601|2012-04-26 11:00,26,306.4,306.7,306.4,306.7,6
20120601|2012-04-26 11:30,27,306.4,306.4,306.4,306.4,3
20120601|2012-04-26 12:00,27,306.7,306.7,306.7,306.7,2
20120601|2012-04-26 12:30,27,307.45,307.45,307.45,307.45,2
20120601|2012-04-26 13:00,27,307.45,307.95,307.45,307.95,3
20120601|2012-04-26 13:30,27,307.95,307.95,307.95,307.95,1
20120601|2012-04-26 14:00,27,307.95,307.95,307.95,307.95,2
20120601|2012-04-27 01:00,27,305,305,305,305,3
20120601|2012-04-27 01:30,27,303.75,304.1,303.75,304.1,5
20120601|2012-04-27 02:00,27,302.5,303.65,302.5,303.65,5
20120601|2012-04-27 02:30,27,303.65,305.5,303.65,305.5,4
20120601|2012-04-27 03:30,27,305.5,305.85,305.5,305.85,5
20120601|2012-04-27 04:00,27,305.85,305.85,305.85,305.85,2
20120601|2012-04-27 04:30,27,306.6,306.6,306.55,306.55,5
20120601|2012-04-27 05:00,27,305.95,305.95,305.95,305.95,2
20120601|2012-04-27 05:30,27,305.95,305.95,305.95,305.95,2
20120601|2012-04-27 06:00,27,305.95,305.95,305.7,305.7,4
20120601|2012-04-27 06:30,27,305.7,306.2,305.7,306.2,5
20120601|2012-04-27 07:00,27,306.2,307.25,306.2,307.25,3
20120601|2012-04-27 07:30,27,306.7,306.75,306.4,306.4,17
20120601|2012-04-27 08:00,27,307.7,308.15,307.7,308.1,7
20120601|2012-04-27 08:30,27,307.85,307.85,307.85,307.85,3
20120601|2012-04-27 09:00,27,307.85,307.85,307.85,307.85,2
20120601|2012-04-27 10:00,27,307.85,307.85,307.85,307.85,1
20120601|2012-04-27 12:00,28,307.85,307.85,307.85,307.85,1
20120601|2012-04-27 12:30,28,307.3,307.3,307.3,307.3,2
20120601|2012-04-27 13:00,28,306.9,306.9,306.9,306.9,2
20120601|2012-04-27 13:30,28,306.9,306.9,306.75,306.75,3
20120601|2012-04-27 14:30,28,306.75,306.75,306.75,306.75,1
20120601|2012-04-30 01:30,30,308.1,308.1,308.1,308.1,2
20120601|2012-04-30 02:00,30,308.1,308.1,307.3,307.3,4
20120601|2012-04-30 02:30,30,307.3,307.3,307.3,307.3,1
20120601|2012-04-30 03:30,30,306.35,306.35,306.15,306.15,6
20120601|2012-04-30 04:00,30,305.9,305.9,305.9,305.9,2
20120601|2012-04-30 05:00,30,305.9,305.9,305.9,305.9,1
20120601|2012-04-30 06:00,30,306.35,306.35,306.35,306.35,2
20120601|2012-04-30 06:30,30,306.35,306.35,306.35,306.35,2
20120601|2012-04-30 07:00,30,305.55,305.55,305.55,305.55,2
20120601|2012-04-30 07:30,30,305.55,305.55,305.55,305.55,1
20120601|2012-04-30 08:00,30,305.55,305.55,305.55,305.55,4
20120601|2012-04-30 08:30,30,305,305,305,305,6
20120601|2012-04-30 09:00,30,305,305,305,305,4
20120601|2012-04-30 09:30,30,305.2,305.2,305.2,305.2,2
20120601|2012-04-30 10:00,30,305.2,305.2,305.2,305.2,2
20120601|2012-04-30 10:30,30,305.2,305.2,305.2,305.2,3
20120601|2012-04-30 11:00,30,305.1,305.1,305.1,305.1,2
20120601|2012-04-30 13:00,30,305.1,305.1,305.1,305.1,2
20120601|2012-04-30 13:30,30,304.55,304.55,304.5,304.5,5
20120601|2012-04-30 14:00,30,304.5,304.5,304.5,304.5,1
20120601|2012-05-01 00:30,1,304.5,304.5,304.5,304.5,1
20120601|2012-05-01 08:00,1,304.5,304.5,304.5,304.5,1
20120601|2012-05-02 00:30,2,304.5,304.5,304.5,304.5,1
20120601|2012-05-02 01:00,2,307.95,308,307.6,307.6,6
20120601|2012-05-02 01:30,2,307.6,307.85,307.6,307.85,3
20120601|2012-05-02 02:00,2,307.85,307.85,307.85,307.85,1
20120601|2012-05-02 02:30,2,307.7,307.7,307.15,307.15,5
20120601|2012-05-02 03:00,2,307.55,307.6,307.55,307.55,6
20120601|2012-05-02 03:30,2,307.45,307.5,307.45,307.5,7
20120601|2012-05-02 04:00,2,306.95,306.95,306.95,306.95,2
20120601|2012-05-02 04:30,2,306.35,306.35,306.35,306.35,2
20120601|2012-05-02 05:30,2,306.35,306.35,305.65,305.65,5
20120601|2012-05-02 06:00,2,305.65,305.65,305.65,305.65,1
20120601|2012-05-02 07:00,2,305.55,305.55,304.15,304.15,20
20120601|2012-05-02 07:30,2,304.15,304.15,304.05,304.05,5
20120601|2012-05-02 08:00,2,304.05,304.05,304.05,304.05,1
20120601|2012-05-02 08:30,2,304.05,304.05,304.05,304.05,1
20120601|2012-05-02 09:00,2,304.05,304.05,302.85,302.85,8
20120601|2012-05-02 09:30,2,302.6,304.3,302.6,304.3,12
20120601|2012-05-02 10:00,2,303.9,303.9,303.8,303.8,4
20120601|2012-05-02 10:30,2,303.8,303.8,303.8,303.8,1
20120601|2012-05-02 11:00,3,303.8,303.8,303.8,303.8,1
20120601|2012-05-02 11:30,3,303.8,303.8,303.8,303.8,1
20120601|2012-05-02 12:00,3,303.8,303.8,303.8,303.8,1
20120601|2012-05-02 12:30,3,303.8,303.8,303.8,303.8,1
20120601|2012-05-02 13:00,3,303.8,303.8,303.8,303.8,3
20120601|2012-05-02 13:30,3,303.8,303.8,303.8,303.8,3
20120601|2012-05-02 14:00,3,303.8,303.8,303.8,303.8,4
20120601|2012-05-02 14:30,3,303.8,303.8,303.8,303.8,1
20120601|2012-05-03 01:30,3,305,305,304.75,304.75,6
20120601|2012-05-03 02:00,3,305.8,306.65,305.8,306.45,9
20120601|2012-05-03 02:30,3,306.45,306.9,306.45,306.9,7
20120601|2012-05-03 03:00,3,306.9,306.9,306.65,306.65,12
20120601|2012-05-03 03:30,3,305.4,305.9,305.4,305.9,4
20120601|2012-05-03 04:00,3,306.15,306.6,306.15,306.55,2003
20120601|2012-05-03 05:00,3,306.55,306.55,306.55,306.55,30
20120601|2012-05-03 05:30,3,306.55,307.05,306.55,306.95,57
20120601|2012-05-03 06:00,3,307.3,307.3,307.3,307.3,6
20120601|2012-05-03 06:30,3,307.7,307.7,307.25,307.25,6
20120601|2012-05-03 07:30,3,307.05,307.05,304.65,304.7,24
20120601|2012-05-03 08:00,3,305.35,305.35,305,305,11
20120601|2012-05-03 08:30,3,304.45,305.15,304.45,305.15,6
20120601|2012-05-03 09:00,3,304.6,304.6,303.35,303.35,21
20120601|2012-05-03 09:30,3,303.35,303.35,303.35,303.35,4
20120601|2012-05-03 10:00,3,303.6,303.6,303.6,303.6,2
20120601|2012-05-03 10:30,3,303.6,303.6,303.6,303.6,2
20120601|2012-05-03 11:00,4,303.2,303.2,303.2,303.2,2
20120601|2012-05-03 12:00,4,303.2,303.2,303.2,303.2,2
20120601|2012-05-03 12:30,4,302.7,302.7,302.45,302.45,4
20120601|2012-05-03 13:00,4,302.45,302.45,302.45,302.45,1
20120601|2012-05-03 13:30,4,302.45,302.45,302.45,302.45,3
20120601|2012-05-03 14:00,4,302.6,302.6,302.6,302.6,2
20120601|2012-05-03 14:30,4,302.9,302.9,302.9,302.9,1
20120601|2012-05-04 00:30,4,302.9,302.9,302.9,302.9,1
20120601|2012-05-04 01:00,4,302.8,302.8,302.8,302.8,2
20120601|2012-05-04 01:30,4,302.85,303.2,302.8,303.2,18
20120601|2012-05-04 02:00,4,303.35,303.8,303.35,303.8,4
20120601|2012-05-04 02:30,4,303.8,303.8,302.8,302.8,3
20120601|2012-05-04 03:00,4,302.8,302.8,302.8,302.8,2
20120601|2012-05-04 04:00,4,301.7,301.85,301.7,301.85,4
20120601|2012-05-04 04:30,4,301.85,302.05,301.85,302.05,4
20120601|2012-05-04 05:00,4,302.05,302.05,302.05,302.05,1
20120601|2012-05-04 05:30,4,302.65,302.85,302.65,302.85,4
20120601|2012-05-04 06:00,4,302.85,303.6,302.85,303.35,6
20120601|2012-05-04 06:30,4,303.35,303.35,303.35,303.35,1
20120601|2012-05-04 07:30,4,301.3,302.05,301.3,302,10
20120601|2012-05-04 08:00,4,302,302,302,302,2
20120601|2012-05-04 08:30,4,300.4,300.4,298.8,298.8,18
20120601|2012-05-04 09:00,4,298.25,298.25,298.25,298.25,2
20120601|2012-05-04 09:30,4,298.25,298.25,297.8,297.85,15
20120601|2012-05-04 10:00,4,299.05,299.05,298.05,298.05,7
20120601|2012-05-04 11:00,4,298.05,298.05,298.05,298.05,2
20120601|2012-05-04 11:30,5,298.05,298.05,298.05,298.05,3
20120601|2012-05-04 12:00,5,298.05,298.05,298.05,298.05,1
20120601|2012-05-04 12:30,5,298.05,298.05,298.05,298.05,1
20120601|2012-05-04 13:00,5,298.05,298.05,298.05,298.05,2
20120601|2012-05-04 13:30,5,298.05,298.05,298.05,298.05,1
20120601|2012-05-04 14:00,5,298.05,298.3,298.05,298.3,3
20120601|2012-05-04 15:00,5,298.3,298.3,298.3,298.3,1
20120601|2012-05-07 01:00,7,293,293.2,293,293.2,12
20120601|2012-05-07 01:30,7,293.25,293.25,293.25,293.25,2
20120601|2012-05-07 04:00,7,293.25,293.25,293.25,293.25,1
20120601|2012-05-07 07:00,7,299,299,299,299,8
20120601|2012-05-07 07:30,7,299,299.7,299,299.7,52
20120601|2012-05-07 08:00,7,300,300,300,300,4
20120601|2012-05-07 08:30,7,300,301,300,301,7
20120601|2012-05-07 09:00,7,302,302,301.6,301.8,10
20120601|2012-05-07 09:30,7,301.8,301.85,301.8,301.85,3
20120601|2012-05-07 10:00,7,301.85,303.2,301.85,303.2,6
20120601|2012-05-07 10:30,7,303.2,303.2,302.9,302.9,4
20120601|2012-05-07 11:00,7,302.9,302.9,302.9,302.9,2
20120601|2012-05-07 12:00,8,302.9,303.6,302.9,303.6,3
20120601|2012-05-07 12:30,8,303.6,303.6,303.6,303.6,1
20120601|2012-05-07 13:00,8,303.6,303.6,303.6,303.6,2
20120601|2012-05-07 13:30,8,303.65,303.65,303.65,303.65,4
20120601|2012-05-07 14:00,8,303.65,303.65,303.65,303.65,3
20120601|2012-05-08 01:30,8,303.65,303.65,302.9,302.9,3
20120601|2012-05-08 02:00,8,303.2,303.65,303.2,303.65,22
20120601|2012-05-08 02:30,8,303.2,303.2,303.2,303.2,7
20120601|2012-05-08 03:00,8,301.9,302.55,301.9,302.55,6
20120601|2012-05-08 03:30,8,302.55,302.55,302.5,302.5,3
20120601|2012-05-08 04:00,8,301.5,301.7,301.35,301.35,6
20120601|2012-05-08 04:30,8,301.35,301.35,301.35,301.35,3
20120601|2012-05-08 05:00,8,301.35,301.7,301.35,301.7,5
20120601|2012-05-08 05:30,8,301.75,301.75,301.35,301.35,59
20120601|2012-05-08 06:00,8,301.35,301.35,301.35,301.35,2
20120601|2012-05-08 06:30,8,302.3,303.4,302.3,303.4,71
20120601|2012-05-08 07:00,8,302.55,302.55,302.55,302.55,2
20120601|2012-05-08 07:30,8,302.55,302.9,302.55,302.9,6
20120601|2012-05-08 08:00,8,302.65,302.65,301.9,302.1,10
20120601|2012-05-08 08:30,8,301.85,301.85,301.85,301.85,3
20120601|2012-05-08 09:00,8,301.25,301.25,300.65,300.9,7
20120601|2012-05-08 09:30,8,299.5,299.5,299.5,299.5,3
20120601|2012-05-08 10:00,8,299.5,299.5,298.2,298.9,13
20120601|2012-05-08 10:30,8,298.9,299.35,298.9,299.35,6
20120601|2012-05-08 11:00,9,299.35,299.35,299.35,299.35,1
20120601|2012-05-08 11:30,9,299.35,299.35,299.35,299.35,1
20120601|2012-05-08 12:00,9,299.3,299.3,299.3,299.3,3
20120601|2012-05-08 12:30,9,299.3,299.35,299.3,299.35,5
20120601|2012-05-08 13:00,9,299.35,299.35,299.35,299.35,1
20120601|2012-05-08 13:30,9,299.35,299.35,299.35,299.35,2
20120601|2012-05-08 14:00,9,300.25,300.25,300.25,300.25,3
20120601|2012-05-08 14:30,9,300.25,300.25,300.25,300.25,2
20120601|2012-05-09 01:00,9,300.25,300.25,300.25,300.25,1
20120601|2012-05-09 01:30,9,300.25,300.25,300.25,300.25,1
20120601|2012-05-09 02:00,9,299.6,299.95,299.6,299.95,8
20120601|2012-05-09 02:30,9,300.45,300.5,300.2,300.2,6
20120601|2012-05-09 03:00,9,300.95,300.95,300.7,300.7,4
20120601|2012-05-09 03:30,9,299.45,299.55,298.6,298.6,6
20120601|2012-05-09 04:00,9,298.45,299.25,298.45,299.25,11
20120601|2012-05-09 04:30,9,299.25,299.25,299,299,3
20120601|2012-05-09 05:00,9,299,299,298.85,298.85,6
20120601|2012-05-09 05:30,9,298.25,298.25,297.35,297.5,11
20120601|2012-05-09 06:30,9,297.3,297.65,297.2,297.65,8
20120601|2012-05-09 07:00,9,297.05,297.1,297.05,297.1,5
20120601|2012-05-09 07:30,9,297.1,297.1,296.5,296.5,9
20120601|2012-05-09 08:00,9,296.55,296.55,296,296.25,7
20120601|2012-05-09 08:30,9,296.25,296.75,296.25,296.75,5
20120601|2012-05-09 09:00,9,296.85,297,295.8,295.8,16
20120601|2012-05-09 09:30,9,296,296.3,296,296.3,7
20120601|2012-05-09 10:00,9,297.4,298.85,297.4,298.85,9
20120601|2012-05-09 10:30,9,299.2,300,299.2,300,37
20120601|2012-05-09 11:00,9,300,300,300,300,1
20120601|2012-05-09 11:30,10,298.55,298.55,298.55,298.55,3
20120601|2012-05-09 12:00,10,298.55,298.55,298.55,298.55,2
20120601|2012-05-09 12:30,10,299.8,299.8,299.8,299.8,5
20120601|2012-05-09 13:00,10,299.8,299.8,299.8,299.8,1
20120601|2012-05-09 13:30,10,299.8,299.8,299.8,299.8,1
20120601|2012-05-09 14:00,10,299.8,299.8,299.8,299.8,3
20120601|2012-05-09 14:30,10,299.8,299.8,299.8,299.8,1
20120601|2012-05-10 00:00,10,299.8,299.8,299.8,299.8,1
20120601|2012-05-10 01:00,10,299.95,300.8,299.2,300.8,25
20120601|2012-05-10 01:30,10,302.05,302.2,302.05,302.2,4
20120601|2012-05-10 02:00,10,302.2,302.2,300.5,300.85,13
20120601|2012-05-10 02:30,10,300.25,300.25,300,300,14
20120601|2012-05-10 03:00,10,299.9,299.9,298.45,298.6,11
20120601|2012-05-10 03:30,10,298.45,299.5,298.45,298.75,43
20120601|2012-05-10 04:00,10,298.75,298.75,297.15,297.35,39
20120601|2012-05-10 04:30,10,297.35,297.55,296.95,297.2,10
20120601|2012-05-10 05:00,10,297.2,297.85,297.2,297.85,4
20120601|2012-05-10 05:30,10,298.5,298.8,298.5,298.8,7
20120601|2012-05-10 06:00,10,298.8,298.8,298.65,298.65,4
20120601|2012-05-10 06:30,10,299.65,300.65,299.65,300.65,16
20120601|2012-05-10 07:00,10,300.6,300.65,300.55,300.65,9
20120601|2012-05-10 07:30,10,300.45,301.2,300.45,301.2,9
20120601|2012-05-10 08:00,10,301.1,302.15,301.1,302.15,8
20120601|2012-05-10 08:30,10,301.7,302.7,301.7,302.65,14
20120601|2012-05-10 09:00,10,302.8,303.2,302.8,302.9,6
20120601|2012-05-10 09:30,10,301.95,302.25,301.5,301.5,6
20120601|2012-05-10 10:00,10,301.7,301.7,301.7,301.7,2
20120601|2012-05-10 10:30,10,302,302.5,302,302.5,3
20120601|2012-05-10 11:00,11,302.5,302.5,302.5,302.5,1
20120601|2012-05-10 11:30,11,302.5,302.5,302.5,302.5,1
20120601|2012-05-10 12:00,11,302.5,302.5,302.5,302.5,2
20120601|2012-05-10 12:30,11,302.5,302.5,302.5,302.5,3
20120601|2012-05-10 13:00,11,302.5,302.5,302.5,302.5,1
20120601|2012-05-10 13:30,11,302.5,302.5,302.5,302.5,1
20120601|2012-05-10 14:00,11,301.8,301.8,301.8,301.8,5
20120601|2012-05-10 14:30,11,301.8,301.8,301.8,301.8,1
20120601|2012-05-11 01:00,11,299.95,299.95,299.05,299.5,9
20120601|2012-05-11 01:30,11,300.1,300.1,299.9,300.1,6
20120601|2012-05-11 02:00,11,300.05,300.3,299.95,300,9
20120601|2012-05-11 02:30,11,299.95,299.95,299.55,299.6,9
20120601|2012-05-11 03:00,11,300.2,300.7,300.2,300.7,4
20120601|2012-05-11 03:30,11,301.5,302.5,301.5,301.6,21
20120601|2012-05-11 04:00,11,301.9,301.9,301.1,301.1,8
20120601|2012-05-11 04:30,11,300.9,301.2,300.85,301,6
20120601|2012-05-11 05:00,11,301.2,302.15,301.2,301.75,7
20120601|2012-05-11 05:30,11,301.75,301.75,301.35,301.45,4
20120601|2012-05-11 06:00,11,300.85,301.4,300.85,301.4,6
20120601|2012-05-11 06:30,11,301.8,301.85,301.5,301.5,4
20120601|2012-05-11 07:00,11,301.7,302,300.7,300.95,18
20120601|2012-05-11 07:30,11,300.7,301.25,300.1,300.5,12
20120601|2012-05-11 08:00,11,300.5,300.5,300.25,300.25,86
20120601|2012-05-11 08:30,11,300.15,302.35,300.15,302.35,10
20120601|2012-05-11 09:00,11,302.55,303.6,302.55,303.6,16
20120601|2012-05-11 09:30,11,303.9,304.3,303.7,304,11
20120601|2012-05-11 10:00,11,304,304.8,304,304.8,10
20120601|2012-05-11 10:30,11,304.3,304.35,303.4,303.4,12
20120601|2012-05-11 11:00,12,303.4,303.4,303.4,303.4,1
20120601|2012-05-11 11:30,12,303.4,303.4,303.4,303.4,1
20120601|2012-05-11 12:00,12,303.4,303.4,303.4,303.4,1
20120601|2012-05-11 12:30,12,303.25,303.25,303.25,303.25,2
20120601|2012-05-11 13:00,12,303.25,303.25,303.25,303.25,1
20120601|2012-05-11 13:30,12,303.25,303.25,303.25,303.25,3
20120601|2012-05-11 14:00,12,303.25,303.25,303.25,303.25,1
20120601|2012-05-11 14:30,12,303.25,303.25,303.25,303.25,1
20120601|2012-05-14 01:00,14,302,302,301.8,301.8,22
20120601|2012-05-14 01:30,14,301.6,301.6,301.6,301.6,2
20120601|2012-05-14 02:00,14,301.4,301.4,299.5,299.5,215
20120601|2012-05-14 02:30,14,299.3,299.45,299.2,299.2,22
20120601|2012-05-14 03:00,14,299.05,299.1,297.6,297.6,152
20120601|2012-05-14 03:30,14,297.25,297.25,297.25,297.25,14
20120601|2012-05-14 04:00,14,297.7,297.7,297.7,297.7,3
20120601|2012-05-14 04:30,14,297.35,297.4,297.35,297.4,49
20120601|2012-05-14 05:00,14,297.4,297.4,297.4,297.4,1
20120601|2012-05-14 05:30,14,297.55,297.55,296.95,296.95,283
20120601|2012-05-14 06:00,14,296.5,296.7,296,296.7,238
20120601|2012-05-14 06:30,14,296.7,297.3,296.7,297.15,48
20120601|2012-05-14 07:00,14,296.9,297.4,296.9,297,122
20120601|2012-05-14 07:30,14,296.55,296.75,296.55,296.75,178
20120601|2012-05-14 08:00,14,297.15,297.15,296.7,296.7,78
20120601|2012-05-14 08:30,14,296.9,296.9,296.5,296.5,4
20120601|2012-05-14 09:00,14,296.6,296.6,296.1,296.25,93
20120601|2012-05-14 09:30,14,296.9,297.8,296.9,297.5,31
20120601|2012-05-14 10:00,14,297.4,297.9,297.3,297.85,116
20120601|2012-05-14 10:30,14,297.85,298,297,297.2,172
20120601|2012-05-14 11:00,14,297,297,297,297,2
20120601|2012-05-14 12:00,15,297.1,297.1,296.9,296.9,5
20120601|2012-05-14 12:30,15,296.9,297.5,296.9,297.5,4
20120601|2012-05-14 13:30,15,297.35,297.35,297.35,297.35,2
20120601|2012-05-14 14:30,15,296.55,296.55,296.4,296.4,3
20120601|2012-05-15 00:00,15,296.4,296.4,296.4,296.4,1
20120601|2012-05-15 01:00,15,297.35,298.85,297.35,298.4,477
20120601|2012-05-15 01:30,15,298.4,299.05,297.95,299.05,396
20120601|2012-05-15 02:00,15,298.9,299.85,298.75,299.5,1163
20120601|2012-05-15 02:30,15,299.75,300.8,299.25,300.2,1036
20120601|2012-05-15 03:00,15,300.25,300.25,298.75,299.15,3590
20120601|2012-05-15 03:30,15,299,299.3,297.65,298.2,268
20120601|2012-05-15 04:00,15,298.15,299.35,298.15,298.85,336
20120601|2012-05-15 04:30,15,298.75,298.9,297.85,298.8,434
20120601|2012-05-15 05:00,15,298.95,299.5,298.95,299.05,526
20120601|2012-05-15 05:30,15,299,299.05,298.25,298.3,186
20120601|2012-05-15 06:00,15,298.25,298.45,297.45,297.45,90
20120601|2012-05-15 06:30,15,297.6,298.15,297.6,298.15,123
20120601|2012-05-15 07:00,15,298.3,298.35,297.55,297.65,871
20120601|2012-05-15 07:30,15,298,298.6,296,296.1,367
20120601|2012-05-15 08:00,15,296.05,296.15,294.1,295.3,383
20120601|2012-05-15 08:30,15,295.25,296.65,295.25,296.2,600
20120601|2012-05-15 09:00,15,296.55,296.65,295.55,296.4,445
20120601|2012-05-15 09:30,15,296.25,296.25,295.5,295.55,400
20120601|2012-05-15 10:00,15,295.65,295.65,294.75,295.6,2331
20120601|2012-05-15 10:30,15,295.45,296.8,295.45,296.65,587
20120601|2012-05-15 11:00,15,296.65,297,296.45,296.75,60
20120601|2012-05-15 11:30,16,296.7,296.7,296.2,296.2,167
20120601|2012-05-15 12:00,16,296.2,296.3,296.2,296.3,3
20120601|2012-05-15 12:30,16,296.2,296.2,295.9,295.9,9
20120601|2012-05-15 13:00,16,295.9,296,295.9,296,39
20120601|2012-05-15 13:30,16,295.7,295.7,295.55,295.55,10
20120601|2012-05-15 14:00,16,295.4,295.4,294.65,294.65,19
20120601|2012-05-15 14:30,16,294.65,294.85,294.45,294.45,37
20120601|2012-05-15 15:00,16,294.45,294.45,294.45,294.45,14
20120601|2012-05-16 01:00,16,292.65,292.85,292.3,292.4,1164
20120601|2012-05-16 01:30,16,292.35,293.25,292.05,293.1,125
20120601|2012-05-16 02:00,16,292.95,293.85,292,292.35,1737
20120601|2012-05-16 02:30,16,292.4,293.15,291.75,292.9,1465
20120601|2012-05-16 03:00,16,292.9,293.85,292.65,293.85,371
20120601|2012-05-16 03:30,16,294,294.25,292.95,293.65,531
20120601|2012-05-16 04:00,16,293.55,294.2,293.05,294.2,420
20120601|2012-05-16 04:30,16,294.1,294.1,292.6,292.75,101
20120601|2012-05-16 05:00,16,292.6,294,292.4,293.9,746
20120601|2012-05-16 05:30,16,294.2,294.5,293.8,294.15,426
20120601|2012-05-16 06:00,16,294.1,295.05,293.65,294.65,357
20120601|2012-05-16 06:30,16,294.65,295.4,294.3,295.35,146
20120601|2012-05-16 07:00,16,295.55,296.6,295.5,296.4,237
20120601|2012-05-16 07:30,16,296.65,296.7,295.2,295.25,223
20120601|2012-05-16 08:00,16,295.35,296.3,295.25,295.4,3939
20120601|2012-05-16 08:30,16,295.45,296.3,294.5,296.1,383
20120601|2012-05-16 09:00,16,296.4,296.8,295.55,296.45,820
20120601|2012-05-16 09:30,16,296.45,296.75,295.25,295.35,371
20120601|2012-05-16 10:00,16,295.35,295.6,293.85,294.55,1169
20120601|2012-05-16 10:30,16,294.6,295.1,294.05,294.8,831
20120601|2012-05-16 11:00,16,294.9,294.9,294.1,294.1,35
20120601|2012-05-16 11:30,17,294.3,294.5,294.05,294.05,17
20120601|2012-05-16 12:00,17,293.9,293.95,293.85,293.95,953
20120601|2012-05-16 12:30,17,293.85,293.85,293.2,293.55,27
20120601|2012-05-16 13:00,17,293.9,293.9,293.3,293.6,13
20120601|2012-05-16 13:30,17,293.1,294.2,293.1,294.2,34
20120601|2012-05-16 14:00,17,293.7,293.7,293.45,293.45,6
20120601|2012-05-16 14:30,17,293.45,293.45,292.6,292.6,60
20120601|2012-05-17 00:00,17,292.6,292.6,292.6,292.6,1
20120601|2012-05-17 01:00,17,294.55,295.35,293.7,295.2,500
20120601|2012-05-17 01:30,17,295.15,295.15,294.6,294.7,65
20120601|2012-05-17 02:00,17,294.6,295.1,292.05,292.5,2189
20120601|2012-05-17 02:30,17,292.45,293.15,291.95,291.95,1031
20120601|2012-05-17 03:00,17,291.95,292.35,291.35,291.45,738
20120601|2012-05-17 03:30,17,291.6,293.05,291.6,292.5,775
20120601|2012-05-17 04:00,17,292.5,292.5,291.1,291.6,1729
20120601|2012-05-17 04:30,17,291.55,292.15,291.25,291.3,1430
20120601|2012-05-17 05:00,17,291.15,291.45,289.95,290.35,1829
20120601|2012-05-17 05:30,17,290.35,290.45,289.25,290.05,727
20120601|2012-05-17 06:00,17,289.95,290.3,289.45,289.55,1279
20120601|2012-05-17 06:30,17,289.5,289.6,288.15,288.85,711
20120601|2012-05-17 07:00,17,288.85,289.9,288.85,289.75,483
20120601|2012-05-17 07:30,17,289.65,290.85,289,290.8,2039
20120601|2012-05-17 08:00,17,290.9,291.3,290.5,290.7,1512
20120601|2012-05-17 08:30,17,290.7,291.1,289.45,290.05,691
20120601|2012-05-17 09:00,17,289.9,291,288.8,290.3,1563
20120601|2012-05-17 09:30,17,290.05,290.9,289.75,290.45,539
20120601|2012-05-17 10:00,17,290.6,290.8,289.95,290.25,2022
20120601|2012-05-17 10:30,17,290.3,290.45,289.55,290.2,875
20120601|2012-05-17 11:00,17,290,290.1,289.3,290.05,101
20120601|2012-05-17 11:30,18,289.9,290.1,289.9,290,17
20120601|2012-05-17 12:00,18,290.15,290.6,290.15,290.35,29
20120601|2012-05-17 12:30,18,290.3,290.3,289.75,289.95,27
20120601|2012-05-17 13:00,18,289.95,289.95,289.45,289.7,39
20120601|2012-05-17 13:30,18,289.5,289.5,289.25,289.25,22
20120601|2012-05-17 14:00,18,289.6,289.6,289.15,289.25,17
20120601|2012-05-17 14:30,18,289.3,289.35,288.4,288.55,50
20120601|2012-05-18 01:00,18,286.05,287.7,286.05,287.6,354
20120601|2012-05-18 01:30,18,287.65,287.9,286.85,287.55,263
20120601|2012-05-18 02:00,18,287.6,288.75,286.55,288.55,6847
20120601|2012-05-18 02:30,18,288.6,288.95,287.6,288,4110
20120601|2012-05-18 03:00,18,288.05,289.05,287.6,289,2377
20120601|2012-05-18 03:30,18,289.05,289.25,287.35,287.45,2763
20120601|2012-05-18 04:00,18,287.45,287.85,286.65,287.2,1799
20120601|2012-05-18 04:30,18,287.25,289.25,287.25,288.9,3116
20120601|2012-05-18 05:00,18,288.9,289.4,288.4,289.2,1888
20120601|2012-05-18 05:30,18,289.2,289.7,288.9,289.5,1326
20120601|2012-05-18 06:00,18,289.45,291.25,289.45,290.8,3761
20120601|2012-05-18 06:30,18,290.75,290.8,289.4,289.5,2697
20120601|2012-05-18 07:00,18,289.55,290.3,289.45,289.7,1410
20120601|2012-05-18 07:30,18,289.7,290.45,289.65,289.95,1580
20120601|2012-05-18 08:00,18,289.9,290.5,289.3,290.1,2825
20120601|2012-05-18 08:30,18,290.1,290.3,288.25,288.25,6716
20120601|2012-05-18 09:00,18,288.2,288.25,288.15,288.15,25
20120601|2012-05-18 09:30,18,289.05,289.2,288.5,288.55,372
20120601|2012-05-18 10:00,18,288.6,289,287.85,288.1,2550
20120601|2012-05-18 10:30,18,288.15,288.7,286.7,286.95,2127
20120601|2012-05-18 11:00,18,286.95,287.9,286.95,287.85,107
20120601|2012-05-18 11:30,19,288,288.4,287.8,288.1,66
20120601|2012-05-18 12:00,19,288.05,288.15,287.65,287.85,17
20120601|2012-05-18 12:30,19,287.8,287.8,287.35,287.45,20
20120601|2012-05-18 13:00,19,287.4,287.4,287,287,25
20120601|2012-05-18 13:30,19,287.05,287.05,286.5,286.75,53
20120601|2012-05-18 14:00,19,286.65,287.15,286.5,286.65,96
20120601|2012-05-18 14:30,19,286.55,286.55,285.75,286.25,114
20120601|2012-05-21 01:00,21,288.15,288.4,287.65,287.8,154
20120601|2012-05-21 01:30,21,287.75,287.95,287.15,287.7,215
20120601|2012-05-21 02:00,21,287.75,290.1,287.1,289.65,4509
20120601|2012-05-21 02:30,21,289.55,291.3,289.25,291.2,2059
20120601|2012-05-21 03:00,21,291.2,291.75,291.05,291.3,1964
20120601|2012-05-21 03:30,21,291.3,291.7,290.55,290.7,1697
20120601|2012-05-21 04:00,21,290.7,291.15,290.35,290.7,1545
20120601|2012-05-21 04:30,21,290.65,290.95,289.55,290.05,1636
20120601|2012-05-21 05:00,21,290.05,290.85,289.8,290.7,889
20120601|2012-05-21 05:30,21,290.7,291.8,290.6,291.55,1133
20120601|2012-05-21 06:00,21,291.6,291.95,291.15,291.5,950
20120601|2012-05-21 06:30,21,291.55,291.75,291,291.2,534
20120601|2012-05-21 07:00,21,291.1,291.35,290.35,290.7,2116
20120601|2012-05-21 07:30,21,290.7,290.9,289.65,289.9,1276
20120601|2012-05-21 08:00,21,289.95,290.15,289.15,290,1807
20120601|2012-05-21 08:30,21,289.95,290.45,289.1,290.15,2846
20120601|2012-05-21 09:00,21,290.1,290.9,289.9,290.8,2185
20120601|2012-05-21 09:30,21,290.8,291.35,290.6,291.05,1679
20120601|2012-05-21 10:00,21,291.05,291.35,290.05,290.55,3129
20120601|2012-05-21 10:30,21,290.5,290.65,290,290.35,1044
20120601|2012-05-21 11:00,21,290.3,291.15,290.25,291.15,150
20120601|2012-05-21 11:30,22,291.15,291.25,290.8,290.8,53
20120601|2012-05-21 12:00,22,290.9,291.2,290.8,291,44
20120601|2012-05-21 12:30,22,291.15,291.15,290.9,291.05,63
20120601|2012-05-21 13:00,22,290.75,291.25,290.65,290.85,57
20120601|2012-05-21 13:30,22,290.85,291.45,290.75,291.45,49
20120601|2012-05-21 14:00,22,291.45,291.8,291.35,291.65,49
20120601|2012-05-21 14:30,22,291.55,291.85,291.4,291.75,79
20120601|2012-05-22 01:00,22,292.1,292.3,291.75,292.25,93
20120601|2012-05-22 01:30,22,292.25,292.35,291.7,292.15,113
20120601|2012-05-22 02:00,22,292.15,293.1,291.95,292.2,4276
20120601|2012-05-22 02:30,22,292.25,292.9,291.35,292.4,2608
20120601|2012-05-22 03:00,22,292.5,292.95,292.15,292.4,1170
20120601|2012-05-22 03:30,22,292.4,292.5,291.25,291.9,1791
20120601|2012-05-22 04:00,22,291.9,292.15,290.8,291.6,3315
20120601|2012-05-22 04:30,22,291.65,292.35,291.15,291.85,3646
20120601|2012-05-22 05:00,22,291.85,292.15,291.25,291.85,1083
20120601|2012-05-22 05:30,22,291.85,292.2,291.7,292.1,816
20120601|2012-05-22 06:00,22,292.1,293.2,292.1,293.05,1443
20120601|2012-05-22 06:30,22,293.05,293.4,292.65,293.15,1023
20120601|2012-05-22 07:00,22,293.2,294.05,293.2,293.8,1466
20120601|2012-05-22 07:30,22,293.85,293.85,292.8,293.2,1068
20120601|2012-05-22 08:00,22,293.2,293.75,292.95,293.7,874
20120601|2012-05-22 08:30,22,293.7,294.45,292.95,293.7,2858
20120601|2012-05-22 09:00,22,293.75,295.25,293.6,295,2662
20120601|2012-05-22 09:30,22,295.05,296.25,295.05,296.2,2722
20120601|2012-05-22 10:00,22,296.2,296.5,295.6,295.65,2993
20120601|2012-05-22 10:30,22,295.7,295.9,295.1,295.1,1784
20120601|2012-05-22 11:00,22,295.15,295.2,294.45,294.9,296
20120601|2012-05-22 11:30,23,294.85,295.1,294.75,295.1,43
20120601|2012-05-22 12:00,23,295.15,295.35,294.7,294.75,90
20120601|2012-05-22 12:30,23,294.75,295.05,294.55,294.75,111
20120601|2012-05-22 13:00,23,294.75,295.35,294.7,295.15,125
20120601|2012-05-22 13:30,23,295.2,295.3,294.75,294.85,66
20120601|2012-05-22 14:00,23,294.75,294.8,294.2,294.2,82
20120601|2012-05-22 14:30,23,294.1,294.3,293,293.8,265
20120601|2012-05-23 00:00,23,293.8,293.8,293.8,293.8,1
20120601|2012-05-23 01:00,23,292.4,293,291.95,292.55,460
20120601|2012-05-23 01:30,23,292.8,293.3,292.65,293.15,215
20120601|2012-05-23 02:00,23,293.2,293.45,292.2,293.4,3792
20120601|2012-05-23 02:30,23,293.4,293.45,291.8,292.25,2914
20120601|2012-05-23 03:00,23,292.2,292.55,290.75,291.15,2507
20120601|2012-05-23 03:30,23,291.1,291.7,290.55,291.1,1986
20120601|2012-05-23 04:00,23,291.1,291.25,289.85,290.1,2358
20120601|2012-05-23 04:30,23,290.05,290.5,289.8,289.85,1184
20120601|2012-05-23 05:00,23,289.8,290.65,289.6,290.25,1124
20120601|2012-05-23 05:30,23,290.25,290.5,289.75,290.45,987
20120601|2012-05-23 06:00,23,290.4,290.65,290.05,290.35,795
20120601|2012-05-23 06:30,23,290.35,291,290.1,290.8,941
20120601|2012-05-23 07:00,23,290.75,290.75,289.25,289.8,1541
20120601|2012-05-23 07:30,23,289.85,290.8,289.4,290.55,913
20120601|2012-05-23 08:00,23,290.6,291.1,290.35,290.6,1132
20120601|2012-05-23 08:30,23,290.55,291,289.6,290.55,2532
20120601|2012-05-23 09:00,23,290.6,291.3,288.8,289.25,4398
20120601|2012-05-23 09:30,23,289.25,289.35,288.05,288.85,3799
20120601|2012-05-23 10:00,23,288.8,289.75,288.4,289.3,2895
20120601|2012-05-23 10:30,23,289.25,289.9,289.15,289.5,2063
20120601|2012-05-23 11:00,23,289.5,289.6,288.75,288.75,250
20120601|2012-05-23 11:30,24,288.8,289.4,288.75,289.1,59
20120601|2012-05-23 12:00,24,289.4,289.85,289.15,289.85,112
20120601|2012-05-23 12:30,24,289.95,290.45,289.65,290.3,116
20120601|2012-05-23 13:00,24,290.3,290.3,289.35,289.35,107
20120601|2012-05-23 13:30,24,289.4,290.8,289.3,290.45,93
20120601|2012-05-23 14:00,24,290.8,291.45,290.35,291.35,162
20120601|2012-05-23 14:30,24,291.4,292.75,291.4,292.75,300
20120601|2012-05-24 00:00,24,292.8,292.8,292.8,292.8,1
20120601|2012-05-24 01:00,24,292.25,292.25,291.15,291.65,231
20120601|2012-05-24 01:30,24,291.65,292.25,291.5,291.7,249
20120601|2012-05-24 02:00,24,291.65,292,290.15,290.25,3045
20120601|2012-05-24 02:30,24,290.25,290.6,288.75,289.3,2561
20120601|2012-05-24 03:00,24,289.25,290.2,288.65,290.15,2518
20120601|2012-05-24 03:30,24,290.05,290.35,289.05,290.05,1653
20120601|2012-05-24 04:00,24,290.1,291.1,290,291.05,1816
20120601|2012-05-24 04:30,24,291.05,291.8,290.35,291.75,1261
20120601|2012-05-24 05:00,24,291.75,292.6,291.5,292.15,2360
20120601|2012-05-24 05:30,24,292.1,293.2,291.65,292.55,1723
20120601|2012-05-24 06:00,24,292.6,292.8,291.85,292.25,839
20120601|2012-05-24 06:30,24,292.2,292.65,291.75,291.85,619
20120601|2012-05-24 07:00,24,291.9,292.4,291.5,292.1,828
20120601|2012-05-24 07:30,24,292,292.7,291.25,292.55,1748
20120601|2012-05-24 08:00,24,292.6,292.9,291.7,292.25,1718
20120601|2012-05-24 08:30,24,292.25,292.25,290.6,291.25,2742
20120601|2012-05-24 09:00,24,291.25,292.4,290.85,292.4,2158
20120601|2012-05-24 09:30,24,292.4,293.2,291.85,292.15,2311
20120601|2012-05-24 10:00,24,292.2,293.15,292.05,292.55,1861
20120601|2012-05-24 10:30,24,292.5,292.5,291.55,291.9,1255
20120601|2012-05-24 11:00,24,291.8,291.8,290.5,290.55,228
20120601|2012-05-24 11:30,25,290.5,291,290.4,290.85,124
20120601|2012-05-24 12:00,25,290.95,291.15,290.8,291.05,42
20120601|2012-05-24 12:30,25,290.6,290.85,290.25,290.25,37
20120601|2012-05-24 13:00,25,290.25,290.75,290.25,290.75,61
20120601|2012-05-24 13:30,25,290.75,291,290.55,290.7,45
20120601|2012-05-24 14:00,25,291,291.95,290.8,291.55,71
20120601|2012-05-24 14:30,25,291.5,292,291.5,292,106
20120601|2012-05-25 00:30,25,292.1,292.1,292.1,292.1,2
20120601|2012-05-25 01:00,25,292.3,292.4,291.65,292.25,185
20120601|2012-05-25 01:30,25,292.2,293.1,292.1,292.8,185
20120601|2012-05-25 02:00,25,292.8,295.1,292.5,294.6,5085
20120601|2012-05-25 02:30,25,294.55,295.1,293.8,294.3,1912
20120601|2012-05-25 03:00,25,294.3,295.3,293.95,294.75,2159
20120601|2012-05-25 03:30,25,294.7,295.05,293.95,294.05,1344
20120601|2012-05-25 04:00,25,294,294.45,293.55,293.75,1133
20120601|2012-05-25 04:30,25,293.8,293.9,292.5,293,1571
20120601|2012-05-25 05:00,25,293,293.55,292.8,293.3,766
20120601|2012-05-25 05:30,25,293.35,293.35,290.9,291.6,2776
20120601|2012-05-25 06:00,25,291.55,292.25,291.2,292.1,1169
20120601|2012-05-25 06:30,25,292.05,292.3,291.55,291.9,799
20120601|2012-05-25 07:00,25,291.9,292.1,290.75,290.95,1474
20120601|2012-05-25 07:30,25,290.85,291.45,290.4,290.5,1750
20120601|2012-05-25 08:00,25,290.45,291.4,290.45,291.05,1479
20120601|2012-05-25 08:30,25,291.05,292.25,290.7,292,2855
20120601|2012-05-25 09:00,25,292,292.1,291.15,292,1995
20120601|2012-05-25 09:30,25,291.95,293.15,291.95,292.65,1964
20120601|2012-05-25 10:00,25,292.7,293.45,292.7,293,2633
20120601|2012-05-25 10:30,25,293,293.45,292.35,293.3,1952
20120601|2012-05-25 11:00,25,293.3,293.35,292.6,292.6,189
20120601|2012-05-25 11:30,26,292.6,292.85,292.55,292.7,66
20120601|2012-05-25 12:00,26,292.7,292.75,292.45,292.7,46
20120601|2012-05-25 12:30,26,292.8,292.85,292.65,292.7,24
20120601|2012-05-25 13:00,26,292.7,292.75,292.05,292.5,48
20120601|2012-05-25 13:30,26,292.5,292.5,292.05,292.15,47
20120601|2012-05-25 14:00,26,292.15,292.35,291.9,292,20
20120601|2012-05-25 14:30,26,292,292.45,292,292.4,57
20120601|2012-05-28 01:00,28,295.1,296.3,295.1,295.8,135
20120601|2012-05-28 01:30,28,295.7,295.95,295.2,295.3,111
20120601|2012-05-28 02:00,28,295.2,296.5,295.15,295.35,2472
20120601|2012-05-28 02:30,28,295.35,296.2,295.1,295.5,1270
20120601|2012-05-28 03:00,28,295.45,295.8,294.6,295.2,1018
20120601|2012-05-28 03:30,28,295.25,295.45,294.7,295.2,612
20120601|2012-05-28 04:00,28,295.2,295.5,294.75,295.15,738
20120601|2012-05-28 04:30,28,295.2,296.05,295.15,295.95,977
20120601|2012-05-28 05:00,28,295.95,296.3,295.75,295.75,739
20120601|2012-05-28 05:30,28,295.8,295.85,294.75,295.15,925
20120601|2012-05-28 06:00,28,295.2,295.45,295.15,295.45,2058
20120601|2012-05-28 06:30,28,295.4,295.45,295.05,295.1,307
20120601|2012-05-28 07:00,28,295.05,295.15,294.7,295,405
20120601|2012-05-28 07:30,28,295.05,295.2,294.9,295.15,253
20120601|2012-05-28 08:00,28,295.15,295.15,292.85,293.4,1744
20120601|2012-05-28 08:30,28,293.4,293.7,293,293.6,1081
20120601|2012-05-28 09:00,28,293.6,293.6,291.95,292.6,1160
20120601|2012-05-28 09:30,28,292.55,293.25,292.3,292.95,517
20120601|2012-05-28 10:00,28,292.9,293.25,292.55,292.65,1012
20120601|2012-05-28 10:30,28,292.7,293.1,292.35,293.05,475
20120601|2012-05-28 11:00,28,293.05,293.1,292.7,292.7,60
20120601|2012-05-28 11:30,29,292.7,292.9,292.7,292.75,28
20120601|2012-05-28 12:00,29,292.75,292.9,292.65,292.75,15
20120601|2012-05-28 12:30,29,292.8,292.8,292.75,292.75,5
20120601|2012-05-28 13:00,29,292.8,292.9,292.8,292.9,2
20120601|2012-05-28 13:30,29,292.85,292.85,292.85,292.85,1
20120601|2012-05-28 14:00,29,292.85,292.85,292.85,292.85,10
20120601|2012-05-28 14:30,29,292.8,293.1,292.8,293.05,33
20120601|2012-05-29 01:00,29,294.5,294.7,293.95,294.35,224
20120601|2012-05-29 01:30,29,294.6,294.7,294.25,294.6,121
20120601|2012-05-29 02:00,29,294.6,296.3,294.55,295.4,3824
20120601|2012-05-29 02:30,29,295.45,296.4,295.45,296.1,1710
20120601|2012-05-29 03:00,29,296.05,296.2,294.5,295.2,1961
20120601|2012-05-29 03:30,29,295.15,295.15,293.8,294.15,2065
20120601|2012-05-29 04:00,29,294.1,294.5,293.8,294.35,957
20120601|2012-05-29 04:30,29,294.3,294.35,292.55,293.3,1928
20120601|2012-05-29 05:00,29,293.35,294.25,293,294.05,1234
20120601|2012-05-29 05:30,29,294.1,294.5,292.95,294.35,947
20120601|2012-05-29 06:00,29,294.35,294.8,294.15,294.4,547
20120601|2012-05-29 06:30,29,294.4,294.75,294.05,294.4,685
20120601|2012-05-29 07:00,29,294.45,294.65,293.5,294.65,864
20120601|2012-05-29 07:30,29,294.7,294.7,293.65,294.35,775
20120601|2012-05-29 08:00,29,294.4,295.7,294.05,295.5,1841
20120601|2012-05-29 08:30,29,295.55,296.1,295,295.6,2132
20120601|2012-05-29 09:00,29,295.55,296.3,294.75,296.25,2890
20120601|2012-05-29 09:30,29,296.3,296.8,296,296.3,2178
20120601|2012-05-29 10:00,29,296.3,296.3,295.05,295.6,2190
20120601|2012-05-29 10:30,29,295.6,295.65,294.15,294.8,1557
20120601|2012-05-29 11:00,29,294.75,294.9,294.35,294.7,139
20120601|2012-05-29 11:30,30,294.5,295.05,294.2,294.7,2310
20120601|2012-05-29 12:00,30,294.6,294.85,294.5,294.5,45
20120601|2012-05-29 12:30,30,294.4,295.05,294.35,294.95,51
20120601|2012-05-29 13:00,30,295.05,295.15,294.75,294.95,68
20120601|2012-05-29 13:30,30,294.95,295.2,294.75,295.15,38
20120601|2012-05-29 14:00,30,295.05,295.4,295.05,295.2,42
20120601|2012-05-29 14:30,30,295,296,295,295.75,172
20120601|2012-05-30 03:30,30,292.9,292.9,292.5,292.6,223
20120601|2012-05-30 04:00,30,292.6,292.6,291.15,292.1,2680
20120601|2012-05-30 04:30,30,292.05,292.9,291.95,292.4,1256
20120601|2012-05-30 05:00,30,292.5,292.65,291.6,292.3,1504
20120601|2012-05-30 05:30,30,292.25,292.4,290.85,290.9,1575
20120601|2012-05-30 06:00,30,290.9,295.4,290.85,293.55,7512
20120601|2012-05-30 06:30,30,293.55,295.35,293.3,293.65,3792
20120601|2012-05-30 07:00,30,293.7,293.95,291.8,292.5,3314
20120601|2012-05-30 07:30,30,292.55,292.6,291.5,292.1,1629
20120601|2012-05-30 08:00,30,292.1,292.1,291.4,292,1212
20120601|2012-05-30 08:30,30,291.95,292.1,291.35,291.4,3077
20120601|2012-05-30 09:00,30,291.4,291.85,290.55,291.5,3321
20120601|2012-05-30 09:30,30,291.45,291.75,290,290.1,2864
20120601|2012-05-30 10:00,30,290.15,291.05,289.8,291,3029
20120601|2012-05-30 10:30,30,291.05,291.45,290.7,290.85,1932
20120601|2012-05-30 11:00,30,290.9,291.05,290.45,290.6,155
20120601|2012-05-30 11:30,31,290.55,291.05,290.45,290.9,124
20120601|2012-05-30 12:00,31,290.9,291.1,290.75,291.1,56
20120601|2012-05-30 12:30,31,291.1,291.7,291.1,291.4,124
20120601|2012-05-30 13:00,31,291.4,291.7,291.15,291.15,54
20120601|2012-05-30 13:30,31,291.15,291.35,291.15,291.35,32
20120601|2012-05-30 14:00,31,291.35,291.4,290.6,291.1,103
20120601|2012-05-30 14:30,31,291,291.25,290.75,290.8,86
20120601|2012-05-30 15:00,31,290.8,290.8,290.8,290.8,1
20120601|2012-05-31 00:30,31,290.8,290.8,290.8,290.8,1
20120601|2012-05-31 01:00,31,291.35,291.85,291.15,291.45,237
20120601|2012-05-31 01:30,31,291.5,291.85,291.4,291.55,187
20120601|2012-05-31 02:00,31,291.5,292.7,291.15,291.75,3121
20120601|2012-05-31 02:30,31,291.8,292,290.55,291.5,2497
20120601|2012-05-31 03:00,31,291.5,292.3,291.05,291.75,2127
20120601|2012-05-31 03:30,31,291.75,292.55,291.65,291.85,1458
20120601|2012-05-31 04:00,31,291.85,292.8,291.8,292.1,1346
20120601|2012-05-31 04:30,31,292.1,292.5,291.8,292.3,676
20120601|2012-05-31 05:00,31,292.3,292.5,291.7,291.8,806
20120601|2012-05-31 05:30,31,291.75,292.05,290.95,292,1438
20120601|2012-05-31 06:00,31,292,292.25,291.7,292,966
20120601|2012-05-31 06:30,31,292,292.2,291.5,291.95,647
20120601|2012-05-31 07:00,31,291.95,292.05,290.6,290.7,1265
20120601|2012-05-31 07:30,31,290.6,291.1,290.25,290.95,2106
20120601|2012-05-31 08:00,31,290.9,291.15,290.25,290.95,969
20120601|2012-05-31 08:30,31,290.9,291,288.95,289.2,3175
20120601|2012-05-31 09:00,31,289.2,289.7,288.35,289.1,2864
20120601|2012-05-31 09:30,31,289,289.3,287.9,288.4,2481
20120601|2012-05-31 10:00,31,288.4,289.2,287.7,289,3316
20120601|2012-05-31 10:30,31,289.05,290,288.75,289.55,2822
20120601|2012-05-31 11:00,1,289.5,290.75,289.45,290.6,409
20120601|2012-05-31 11:30,1,290.55,290.65,289.95,290.55,232
20120601|2012-05-31 12:00,1,290.55,291.2,290.55,290.65,192
20120601|2012-05-31 12:30,1,290.6,290.85,290.1,290.3,76
20120601|2012-05-31 13:00,1,290.35,290.85,290.25,290.7,61
20120601|2012-05-31 13:30,1,290.65,291,290.5,291,111
20120601|2012-05-31 14:00,1,291,291.7,290.75,291.7,164
20120601|2012-05-31 14:30,1,291.55,292.4,290.8,290.95,207
20120601|2012-05-31 16:30,31,290.95,290.95,290.95,290.95,1
20120601|2012-05-31 17:00,31,290.95,290.95,290.95,290.95,2
20120601|2012-05-31 18:00,31,290.95,290.95,290.95,290.95,2
20120601|2012-06-01 00:30,1,290.95,290.95,290.95,290.95,1
20120601|2012-06-01 01:00,1,289.3,290.2,289.05,289.9,286
20120601|2012-06-01 01:30,1,289.8,290.45,289.8,290.4,141
20120601|2012-06-01 02:00,1,290.35,290.45,288.3,289.25,3847
20120601|2012-06-01 02:30,1,289.25,289.5,288.55,288.6,1973
20120601|2012-06-01 03:00,1,288.55,288.7,287.5,287.8,2077
20120601|2012-06-01 03:30,1,287.75,287.75,285.5,285.7,3265
20120601|2012-06-01 04:00,1,285.65,286.05,284.6,285.9,4224
20120601|2012-06-01 04:30,1,285.95,286.05,284.85,285.05,1502
20120601|2012-06-01 05:00,1,285.05,285.45,284.05,284.55,1914
20120601|2012-06-01 05:30,1,284.6,285.05,284.4,284.75,1023
20120601|2012-06-01 06:00,1,284.75,285.3,284.55,285.15,1186
20120601|2012-06-01 06:30,1,285.1,285.3,284,284.2,1756
20120601|2012-06-01 07:00,1,284.15,284.5,283.55,283.9,1766
20120601|2012-06-01 07:30,1,283.7,283.7,280.95,282.8,7260
20120601|2012-06-01 08:00,1,282.8,284.45,282.6,284.3,2907
20120601|2012-06-01 08:30,1,284.35,285.05,282.8,283.5,4456
20120601|2012-06-01 09:00,1,283.65,284.2,283,283.3,3672
20120601|2012-06-01 09:30,1,283.3,283.3,282.2,282.35,2400
20120601|2012-06-01 10:00,1,282.3,284.1,282,283.85,2962
20120601|2012-06-01 10:30,1,283.85,284.5,283.55,284.25,2135
20120601|2012-06-01 11:00,1,284.15,284.65,283.8,283.95,211
20120601|2012-06-01 11:30,2,283.9,284.15,283.7,284.1,93
20120601|2012-06-01 12:00,2,283.95,284.4,283.85,284,91
20120601|2012-06-01 12:30,2,283.95,283.95,283.45,283.65,131
20120601|2012-06-01 13:00,2,283.6,283.65,282.95,283.25,137
20120601|2012-06-01 13:30,2,283.3,283.7,283,283.05,99
20120601|2012-06-01 14:00,2,283.1,283.6,282.85,282.9,140
20120601|2012-06-01 14:30,2,283.15,283.15,282.65,282.65,150
20120601|2012-06-01 15:00,2,282.6,282.6,282.6,282.6,1
20120601|2012-06-04 01:00,4,280.5,281.65,280.1,281.05,299
20120601|2012-06-04 01:30,4,280.85,281.2,280.35,280.95,535
20120601|2012-06-04 02:00,4,280.95,282.55,280.75,282.3,3382
20120601|2012-06-04 02:30,4,282.3,283.15,282.25,282.4,1657
20120601|2012-06-04 03:00,4,282.4,282.75,281.9,282.2,1205
20120601|2012-06-04 03:30,4,282.2,283.05,282.2,283,920
20120601|2012-06-04 04:00,4,283,283.55,282.8,283.5,1173
20120601|2012-06-04 04:30,4,283.5,284.1,283.25,283.85,1220
20120601|2012-06-04 05:00,4,283.9,284.65,283.55,284.45,858
20120601|2012-06-04 05:30,4,284.45,284.8,284.05,284.3,788
20120601|2012-06-04 06:00,4,284.3,284.65,284.15,284.55,831
20120601|2012-06-04 06:30,4,284.45,285.25,284.4,285,945
20120601|2012-06-04 07:00,4,285,285.45,284.95,285.25,794
20120601|2012-06-04 07:30,4,285.2,285.25,284.7,284.95,634
20120601|2012-06-04 08:00,4,285.05,285.75,285,285.25,954
20120601|2012-06-04 08:30,4,285.3,285.5,283.85,284.3,1827
20120601|2012-06-04 09:00,4,284.2,284.95,283.4,284.2,2061
20120601|2012-06-04 09:30,4,284.25,284.4,283.7,284.1,1047
20120601|2012-06-04 10:00,4,284.1,284.35,283.1,283.25,2181
20120601|2012-06-04 10:30,4,283.25,283.35,282.8,283.2,931
20120601|2012-06-04 11:00,4,283.05,283.3,282.55,282.6,168
20120601|2012-06-04 11:30,5,282.55,282.8,282.5,282.8,49
20120601|2012-06-04 12:00,5,282.95,283,282.25,282.25,164
20120601|2012-06-04 12:30,5,282.25,282.9,282.15,282.6,293
20120601|2012-06-04 13:00,5,282.6,283.35,282.5,283.3,183
20120601|2012-06-04 13:30,5,283.2,283.95,283.1,283.5,123
20120601|2012-06-04 14:00,5,283.5,283.65,283.15,283.55,74
20120601|2012-06-04 14:30,5,283.4,283.85,283.15,283.7,146
20120601|2012-06-05 01:00,5,284.5,285.1,284.4,284.75,228
20120601|2012-06-05 01:30,5,284.7,284.85,284.25,284.55,142
20120601|2012-06-05 02:00,5,284.55,285.05,283.8,283.85,1742
20120601|2012-06-05 02:30,5,283.8,284.9,283.6,284.65,822
20120601|2012-06-05 03:00,5,284.7,285.5,284.6,284.8,1461
20120601|2012-06-05 03:30,5,284.8,284.9,283.35,283.75,1897
20120601|2012-06-05 04:00,5,283.75,284.65,283.55,284.3,828
20120601|2012-06-05 04:30,5,284.3,284.4,283.7,283.75,855
20120601|2012-06-05 05:00,5,283.75,284.3,283.7,284.1,466
20120601|2012-06-05 05:30,5,284.15,284.15,283.75,283.85,540
20120601|2012-06-05 06:00,5,283.85,284.05,283.5,283.95,699
20120601|2012-06-05 06:30,5,284.05,284.8,283.7,284.5,804
20120601|2012-06-05 07:00,5,284.5,284.9,284.3,284.75,557
20120601|2012-06-05 07:30,5,284.75,285.35,284.5,284.9,1208
20120601|2012-06-05 08:00,5,284.9,285.35,284.6,284.8,881
20120601|2012-06-05 08:30,5,284.85,285.65,284.7,285.05,1911
20120601|2012-06-05 09:00,5,285.1,285.9,285.1,285.7,1675
20120601|2012-06-05 09:30,5,285.75,285.85,284.9,285.15,1150
20120601|2012-06-05 10:00,5,285.1,285.55,284.8,285,1457
20120601|2012-06-05 10:30,5,284.95,285.25,284.15,284.25,904
20120601|2012-06-05 11:00,5,284.5,284.85,284.5,284.75,67
20120601|2012-06-05 11:30,6,284.85,285.35,284.8,284.9,97
20120601|2012-06-05 12:00,6,284.85,285.25,284.8,285.15,43
20120601|2012-06-05 12:30,6,285.15,285.6,285.1,285.5,87
20120601|2012-06-05 13:00,6,285.5,285.75,285.45,285.6,66
20120601|2012-06-05 13:30,6,285.6,285.65,285.35,285.65,51
20120601|2012-06-05 14:00,6,285.75,285.85,285.45,285.6,109
20120601|2012-06-05 14:30,6,285.6,286.3,285.6,285.95,144
20120601|2012-06-06 00:30,6,285.95,285.95,285.95,285.95,1
20120601|2012-06-06 01:00,6,287.1,287.55,286.6,286.75,193
20120601|2012-06-06 01:30,6,286.75,287,286.4,286.9,191
20120601|2012-06-06 02:00,6,286.85,287.6,286.65,287.3,2016
20120601|2012-06-06 02:30,6,287.35,289.5,287.25,289.35,3776
20120601|2012-06-06 03:00,6,289.35,289.95,288.85,289.45,2351
20120601|2012-06-06 03:30,6,289.5,290.25,289.5,289.85,2070
20120601|2012-06-06 04:00,6,289.85,290.05,289.4,289.8,958
20120601|2012-06-06 04:30,6,289.75,289.95,288.95,289.05,1137
20120601|2012-06-06 05:00,6,288.95,289.85,288.35,289.6,1612
20120601|2012-06-06 05:30,6,289.65,289.9,289.35,289.75,1040
20120601|2012-06-06 06:00,6,289.75,290.35,289.7,290.1,947
20120601|2012-06-06 06:30,6,290.1,290.3,288.95,289.45,2710
20120601|2012-06-06 07:00,6,289.45,289.5,288.7,289.2,1181
20120601|2012-06-06 07:30,6,289.2,289.95,287,287.9,4849
20120601|2012-06-06 08:00,6,287.85,289.2,287.8,288.9,2046
20120601|2012-06-06 08:30,6,288.95,291.2,288.9,290.85,4028
20120601|2012-06-06 09:00,6,290.85,291.3,290.2,290.25,2825
20120601|2012-06-06 09:30,6,290.15,291.15,290.15,290.95,2311
20120601|2012-06-06 10:00,6,291,292,290.85,291.8,3035
20120601|2012-06-06 10:30,6,291.85,291.9,290.95,291.1,1863
20120601|2012-06-06 11:00,6,291.05,292,291.05,291.7,453
20120601|2012-06-06 11:30,7,291.7,292.05,291.7,291.75,133
20120601|2012-06-06 12:00,7,291.75,291.8,291.35,291.45,139
20120601|2012-06-06 12:30,7,291.55,291.65,291.4,291.45,42
20120601|2012-06-06 13:00,7,291.55,291.75,291.3,291.65,73
20120601|2012-06-06 13:30,7,291.55,292,291.55,292,53
20120601|2012-06-06 14:00,7,292,292.05,291.7,291.9,27
20120601|2012-06-06 14:30,7,291.9,292.6,291.75,292.35,185
20120601|2012-06-07 00:00,7,292.35,292.35,292.35,292.35,1
20120601|2012-06-07 01:00,7,293.1,293.15,292.2,292.4,198
20120601|2012-06-07 01:30,7,292.4,292.55,292,292.5,884
20120601|2012-06-07 02:00,7,292.5,292.75,291.1,292.35,3125
20120601|2012-06-07 02:30,7,292.4,292.85,291.65,291.7,1566
20120601|2012-06-07 03:00,7,291.7,292.2,291.25,291.8,1102
20120601|2012-06-07 03:30,7,291.75,292.25,291.15,291.95,1546
20120601|2012-06-07 04:00,7,291.95,292.55,291.85,292.45,1112
20120601|2012-06-07 04:30,7,292.45,292.45,291.85,292.1,607
20120601|2012-06-07 05:00,7,292.15,292.25,291.9,292,355
20120601|2012-06-07 05:30,7,291.95,292.35,291,292.2,1956
20120601|2012-06-07 06:00,7,292.1,293.85,292.05,293.75,4302
20120601|2012-06-07 06:30,7,293.75,294.2,293.3,294.05,1601
20120601|2012-06-07 07:00,7,294.05,294.5,293.75,293.85,1132
20120601|2012-06-07 07:30,7,293.8,294.05,293.5,293.7,829
20120601|2012-06-07 08:00,7,293.75,295.45,293.55,295.25,2238
20120601|2012-06-07 08:30,7,295.25,295.35,294.45,294.8,2254
20120601|2012-06-07 09:00,7,294.85,295.1,293.45,294.35,4037
20120601|2012-06-07 09:30,7,294.4,294.5,292.9,293.3,2377
20120601|2012-06-07 10:00,7,293.3,293.7,292.35,292.55,2719
20120601|2012-06-07 10:30,7,292.5,293.7,292.35,293.15,1425
20120601|2012-06-07 11:00,7,293.1,293.8,292.85,293.4,246
20120601|2012-06-07 11:30,8,293.3,293.5,293.05,293.1,101
20120601|2012-06-07 12:00,8,293.2,293.75,293.2,293.6,110
20120601|2012-06-07 12:30,8,293.7,293.75,293.3,293.35,61
20120601|2012-06-07 13:00,8,293.45,293.65,293.25,293.65,63
20120601|2012-06-07 13:30,8,293.6,293.65,293.3,293.45,55
20120601|2012-06-07 14:00,8,293.45,293.45,292.6,292.65,110
20120601|2012-06-07 14:30,8,292.7,292.75,291.95,292.45,153
20120601|2012-06-08 00:30,8,292.4,292.4,292.4,292.4,1
20120601|2012-06-08 01:00,8,291.2,291.2,290.35,290.55,229
20120601|2012-06-08 01:30,8,290.7,290.9,290.5,290.65,223
20120601|2012-06-08 02:00,8,290.7,291.3,289.9,290.35,3702
20120601|2012-06-08 02:30,8,290.35,290.5,289.5,289.9,1550
20120601|2012-06-08 03:00,8,290,290,288.85,289.05,3316
20120601|2012-06-08 03:30,8,289,289.7,288.95,289.55,1808
20120601|2012-06-08 04:00,8,289.55,290.55,289.35,290.55,1923
20120601|2012-06-08 04:30,8,290.6,291.9,290.35,291,2571
20120601|2012-06-08 05:00,8,291.05,291.35,290.2,290.35,905
20120601|2012-06-08 05:30,8,290.25,290.35,289.35,290.1,1513
20120601|2012-06-08 06:00,8,290.15,290.35,289.95,290.3,1036
20120601|2012-06-08 06:30,8,290.3,291.3,290.25,290.85,992
20120601|2012-06-08 07:00,8,290.85,291.55,290.05,290.45,2167
20120601|2012-06-08 07:30,8,290.5,291.25,290.45,290.75,982
20120601|2012-06-08 08:00,8,290.75,291.3,290,290.15,1440
20120601|2012-06-08 08:30,8,290.2,290.95,289.85,290.95,2775
20120601|2012-06-08 09:00,8,290.95,291.4,290.5,291.15,2252
20120601|2012-06-08 09:30,8,291.1,292.3,290.9,292.15,2066
20120601|2012-06-08 10:00,8,292.2,292.5,291.65,291.85,2260
20120601|2012-06-08 10:30,8,291.8,292.15,291.1,291.15,1520
20120601|2012-06-08 11:00,8,291.15,291.7,291.1,291.6,130
20120601|2012-06-08 11:30,9,291.7,292.15,291.7,292,115
20120601|2012-06-08 12:00,9,292.05,292.7,292,292.5,179
20120601|2012-06-08 12:30,9,292.4,292.7,292.25,292.5,121
20120601|2012-06-08 13:00,9,292.35,292.6,292.35,292.55,36
20120601|2012-06-08 13:30,9,292.5,292.8,292.4,292.8,55
20120601|2012-06-08 14:00,9,292.7,293,292.6,292.75,67
20120601|2012-06-08 14:30,9,292.75,293.1,292.55,292.65,66
20120601|2012-06-11 01:00,11,296.9,297.75,296.9,297.1,467
20120601|2012-06-11 01:30,11,297.15,297.6,296.85,296.95,354
20120601|2012-06-11 02:00,11,296.9,297.55,296.45,296.7,5626
20120601|2012-06-11 02:30,11,296.75,297.4,296.4,296.9,2137
20120601|2012-06-11 03:00,11,296.9,297.8,296.85,297.3,2073
20120601|2012-06-11 03:30,11,297.3,297.35,296.55,296.8,1468
20120601|2012-06-11 04:00,11,296.85,297.25,296.7,296.95,904
20120601|2012-06-11 04:30,11,296.95,296.95,295.4,295.4,1646
20120601|2012-06-11 05:00,11,295.45,296.05,295.35,295.75,1550
20120601|2012-06-11 05:30,11,295.7,295.9,295.3,295.3,1118
20120601|2012-06-11 06:00,11,295.35,295.35,294.15,294.2,1625
20120601|2012-06-11 06:30,11,294.2,294.3,293.4,293.9,1785
20120601|2012-06-11 07:00,11,293.9,294.15,293.4,293.5,2978
20120601|2012-06-11 07:30,11,293.45,294.05,293.35,293.75,1413
20120601|2012-06-11 08:00,11,293.8,294.3,293.65,294.3,2376
20120601|2012-06-11 08:30,11,294.3,294.4,292.65,292.9,4050
20120601|2012-06-11 09:00,11,292.9,293.45,292.25,292.75,3239
20120601|2012-06-11 09:30,11,292.75,293.3,291.7,292.1,4571
20120601|2012-06-11 10:00,11,292.15,292.6,290.9,291.2,4164
20120601|2012-06-11 10:30,11,291.15,292.1,291.15,291.85,2036
20120601|2012-06-11 11:00,11,291.9,292.35,291.55,291.6,421
20120601|2012-06-11 11:30,12,291.6,292.2,291.6,292.05,121
20120601|2012-06-11 12:00,12,292.05,292.6,292,292.2,194
20120601|2012-06-11 12:30,12,292.25,292.3,291.8,291.85,95
20120601|2012-06-11 13:00,12,291.7,291.7,291.25,291.35,143
20120601|2012-06-11 13:30,12,291.35,291.65,291.3,291.35,49
20120601|2012-06-11 14:00,12,291.4,291.4,290.7,290.85,103
20120601|2012-06-11 14:30,12,290.85,291.15,289.8,289.85,130
20120601|2012-06-12 01:00,12,290.7,291.45,290.4,291.45,552
20120601|2012-06-12 01:30,12,291.4,291.65,291,291.35,336
20120601|2012-06-12 02:00,12,291.35,292.75,291.15,292,4472
20120601|2012-06-12 02:30,12,292,292.9,291.45,291.8,3214
20120601|2012-06-12 03:00,12,291.75,291.75,290.2,291.2,3537
20120601|2012-06-12 03:30,12,291.2,292.55,291.05,292.45,3552
20120601|2012-06-12 04:00,12,292.45,292.65,291.65,291.85,1937
20120601|2012-06-12 04:30,12,291.95,292.35,291.35,291.95,1148
20120601|2012-06-12 05:00,12,292,292.75,292,292.3,1516
20120601|2012-06-12 05:30,12,292.25,292.65,291.75,292.2,1236
20120601|2012-06-12 06:00,12,292.2,292.45,291.85,292.05,883
20120601|2012-06-12 06:30,12,292.1,292.25,291.65,291.65,658
20120601|2012-06-12 07:00,12,291.65,292.35,291,292.05,2079
20120601|2012-06-12 07:30,12,292.05,292.25,291.35,291.9,1795
20120601|2012-06-12 08:00,12,292.05,292.7,291.6,291.7,1562
20120601|2012-06-12 08:30,12,291.75,292.25,291.35,291.7,3257
20120601|2012-06-12 09:00,12,291.7,292.1,289.25,289.85,6727
20120601|2012-06-12 09:30,12,289.75,290.95,289.45,290.7,4109
20120601|2012-06-12 10:00,12,290.75,292.4,290.65,291.9,3913
20120601|2012-06-12 10:30,12,291.85,292.15,291.25,291.45,9762
20120601|2012-06-12 11:00,12,291.5,291.75,291.25,291.5,136
20120601|2012-06-12 11:30,13,291.4,291.8,291.25,291.25,63
20120601|2012-06-12 12:00,13,291.2,292.3,291.1,291.7,239
20120601|2012-06-12 12:30,13,291.8,292.2,291.7,291.75,209
20120601|2012-06-12 13:00,13,291.8,291.95,291.5,291.75,70
20120601|2012-06-12 13:30,13,291.75,292.35,291.75,292,68
20120601|2012-06-12 14:00,13,292,292.4,292,292.4,21
20120601|2012-06-12 14:30,13,292.35,293,292.35,292.9,213
20120601|2012-06-13 00:30,13,292.8,292.8,292.8,292.8,1
20120601|2012-06-13 01:00,13,292.65,293.4,292.45,293.15,515
20120601|2012-06-13 01:30,13,293.25,293.4,292.65,292.65,236
20120601|2012-06-13 02:00,13,292.75,293.45,292.3,293,4132
20120601|2012-06-13 02:30,13,293,293.6,292.7,293.2,1969
20120601|2012-06-13 03:00,13,293.25,293.25,292.05,292.15,4696
20120601|2012-06-13 03:30,13,292.1,292.15,290.5,291.4,4980
20120601|2012-06-13 04:00,13,291.4,292.4,291.3,292.1,2114
20120601|2012-06-13 04:30,13,292.05,292.05,290.4,290.7,2889
20120601|2012-06-13 05:00,13,290.7,291.7,290.5,291.3,4264
20120601|2012-06-13 05:30,13,291.4,291.6,290.9,291.15,579
20120601|2012-06-13 06:00,13,291.1,291.35,290.15,290.7,3042
20120601|2012-06-13 06:30,13,290.6,291.55,290.6,291.3,1298
20120601|2012-06-13 07:00,13,291.4,291.45,290.7,290.95,1325
20120601|2012-06-13 07:30,13,290.9,291.25,289.9,290.3,3027
20120601|2012-06-13 08:00,13,290.3,290.55,289.65,290.45,2063
20120601|2012-06-13 08:30,13,290.45,290.45,289.6,290.1,4140
20120601|2012-06-13 09:00,13,290.15,291.8,290.05,291.3,4333
20120601|2012-06-13 09:30,13,291.35,292.75,291.35,292.05,3831
20120601|2012-06-13 10:00,13,292.05,292.05,290.35,291.1,4194
20120601|2012-06-13 10:30,13,291.15,291.8,290.9,291.25,1739
20120601|2012-06-13 11:00,13,291.25,291.4,290.65,291.4,167
20120601|2012-06-13 11:30,14,291.35,292.35,291.35,292,150
20120601|2012-06-13 12:00,14,292,292.2,291.8,292.2,59
20120601|2012-06-13 12:30,14,292,292,291.4,291.4,62
20120601|2012-06-13 13:00,14,291.2,291.45,291.1,291.1,36
20120601|2012-06-13 13:30,14,291.1,291.1,290.5,290.5,61
20120601|2012-06-13 14:00,14,290.5,290.55,289.55,289.85,182
20120601|2012-06-13 14:30,14,289.7,290.1,289.45,289.8,165
20120601|2012-06-13 15:00,14,289.8,289.8,289.8,289.8,1
20120601|2012-06-14 01:00,14,291.1,291.75,290.8,290.8,382
20120601|2012-06-14 01:30,14,290.8,291.05,290.45,290.6,182
20120601|2012-06-14 02:00,14,290.55,291.55,289.4,291,4218
20120601|2012-06-14 02:30,14,290.95,291.8,290.55,290.65,4471
20120601|2012-06-14 03:00,14,290.65,290.85,289.5,289.65,4542
20120601|2012-06-14 03:30,14,289.65,290.25,288.9,289.45,3825
20120601|2012-06-14 04:00,14,289.4,290.25,289.2,289.85,3419
20120601|2012-06-14 04:30,14,289.9,290.05,289.2,289.7,1808
20120601|2012-06-14 05:00,14,289.7,290.45,289.3,290.45,1723
20120601|2012-06-14 05:30,14,290.4,291.95,290.25,290.65,3441
20120601|2012-06-14 06:00,14,290.65,291.05,290.55,290.6,1556
20120601|2012-06-14 06:30,14,290.55,290.85,289.8,290.25,2062
20120601|2012-06-14 07:00,14,290.25,290.7,289.9,290.1,1755
20120601|2012-06-14 07:30,14,290.1,291.3,289.55,290.85,2643
20120601|2012-06-14 08:00,14,290.85,291.25,290.35,290.55,1616
20120601|2012-06-14 08:30,14,290.6,291.2,289.95,291.1,3568
20120601|2012-06-14 09:00,14,291.1,291.5,290.8,291.1,2645
20120601|2012-06-14 09:30,14,291.15,291.6,290.85,291.6,2231
20120601|2012-06-14 10:00,14,291.55,292.15,291.35,292.05,3374
20120601|2012-06-14 10:30,14,292.05,292.25,291.85,292.05,1404
20120601|2012-06-14 11:00,14,292.05,292.3,291.9,292.25,357
20120601|2012-06-14 11:30,15,292.3,292.6,292.1,292.55,318
20120601|2012-06-14 12:00,15,292.45,292.8,292.25,292.25,69
20120601|2012-06-14 12:30,15,292.25,292.6,292.25,292.45,135
20120601|2012-06-14 13:00,15,292.3,292.45,292.05,292.05,49
20120601|2012-06-14 13:30,15,292.05,292.05,291.75,291.75,80
20120601|2012-06-14 14:00,15,291.75,293.4,291.7,292.05,233
20120601|2012-06-14 14:30,15,292.3,293,292.3,292.6,162
20120601|2012-06-15 01:00,15,293,293.5,292.5,293.45,135
20120601|2012-06-15 01:30,15,293.35,294.1,293.25,293.25,575
20120601|2012-06-15 02:00,15,293.25,295.45,293.15,295.1,1167
20120601|2012-06-15 02:30,15,295.15,295.35,294.35,294.35,582
20120601|2012-06-15 03:00,15,294.55,295.45,294.35,294.95,467
20120601|2012-06-15 03:30,15,294.85,295.65,294.85,295.45,418
20120601|2012-06-15 04:00,15,295.5,296.15,295.15,295.8,942
20120601|2012-06-15 04:30,15,295.75,296.1,295.5,295.9,294
20120601|2012-06-15 05:00,15,295.9,296.1,295.5,295.8,265
20120601|2012-06-15 05:30,15,295.85,296.35,295.75,296.35,254
20120601|2012-06-15 06:00,15,296.3,296.6,296.15,296.45,239
20120601|2012-06-15 06:30,15,296.5,296.6,295.9,296,332
20120601|2012-06-15 07:00,15,296,296.15,295.4,295.95,194
20120601|2012-06-15 07:30,15,295.95,296.1,295.4,295.55,523
20120601|2012-06-15 08:00,15,295.5,296.25,295.25,296.15,442
20120601|2012-06-15 08:30,15,296.2,296.7,296.05,296.65,1100
20120601|2012-06-15 09:00,15,296.65,296.65,296.65,296.65,5
20120701|2012-04-24 01:00,24,298.3,298.3,298.3,298.3,1
20120701|2012-04-24 01:30,24,298.3,298.3,298.3,298.3,1
20120701|2012-04-24 02:00,24,298.3,298.3,298.3,298.3,2
20120701|2012-04-24 03:00,24,298.3,298.3,298.3,298.3,1
20120701|2012-04-24 03:30,24,298.3,298.3,298.3,298.3,1
20120701|2012-04-24 04:00,24,298.3,298.3,298.3,298.3,1
20120701|2012-04-24 05:00,24,298.3,298.3,298.3,298.3,2
20120701|2012-04-24 06:00,24,298.3,298.3,298.3,298.3,1
20120701|2012-04-24 06:30,24,298.3,298.3,298.3,298.3,1
20120701|2012-04-24 07:00,24,298.3,298.3,298.3,298.3,1
20120701|2012-04-24 08:00,24,298.3,298.3,298.3,298.3,2
20120701|2012-04-24 08:30,24,298.3,298.3,298.3,298.3,2
20120701|2012-04-24 10:00,24,298.3,298.3,298.3,298.3,1
20120701|2012-04-24 10:30,24,298.3,298.3,298.3,298.3,1
20120701|2012-04-24 11:00,24,298.3,298.3,298.3,298.3,1
20120701|2012-04-24 11:30,25,298.3,298.3,298.3,298.3,3
20120701|2012-04-24 12:30,25,298.3,298.3,298.3,298.3,1
20120701|2012-04-24 13:00,25,298.3,298.3,298.3,298.3,4
20120701|2012-04-24 13:30,25,298.3,298.3,298.3,298.3,3
20120701|2012-04-24 14:00,25,298.3,298.3,298.3,298.3,4
20120701|2012-04-25 01:30,25,298.3,298.3,298.3,298.3,2
20120701|2012-04-25 02:00,25,298.3,298.3,298.3,298.3,1
20120701|2012-04-25 03:00,25,298.3,298.3,298.3,298.3,3
20120701|2012-04-25 04:00,25,298.3,298.3,298.3,298.3,1
20120701|2012-04-25 04:30,25,298.3,298.3,298.3,298.3,1
20120701|2012-04-25 05:30,25,298.3,298.3,298.3,298.3,2
20120701|2012-04-25 06:00,25,298.3,298.3,298.3,298.3,2
20120701|2012-04-25 06:30,25,298.3,298.3,298.3,298.3,2
20120701|2012-04-25 07:00,25,298.3,298.3,298.3,298.3,1
20120701|2012-04-25 07:30,25,298.3,298.3,298.3,298.3,1
20120701|2012-04-25 08:30,25,298.3,298.3,298.3,298.3,2
20120701|2012-04-25 09:30,25,298.3,298.3,298.3,298.3,3
20120701|2012-04-25 10:00,25,298.3,298.3,298.3,298.3,1
20120701|2012-04-25 11:00,25,298.3,298.3,298.3,298.3,1
20120701|2012-04-25 11:30,26,298.3,298.3,298.3,298.3,2
20120701|2012-04-25 12:00,26,298.3,298.3,298.3,298.3,2
20120701|2012-04-25 12:30,26,298.3,298.3,298.3,298.3,3
20120701|2012-04-25 13:00,26,298.3,298.3,298.3,298.3,5
20120701|2012-04-25 13:30,26,298.3,298.3,298.3,298.3,3
20120701|2012-04-25 14:00,26,298.3,298.3,298.3,298.3,3
20120701|2012-04-25 14:30,26,298.3,298.3,298.3,298.3,3
20120701|2012-04-26 11:00,27,298.3,298.3,298.3,298.3,1
20120701|2012-04-26 11:30,27,298.3,298.3,298.3,298.3,1
20120701|2012-04-26 12:00,27,298.3,298.3,298.3,298.3,1
20120701|2012-04-26 12:30,27,298.3,298.3,298.3,298.3,1
20120701|2012-04-26 13:30,27,298.3,298.3,298.3,298.3,1
20120701|2012-04-26 14:00,27,298.3,298.3,298.3,298.3,2
20120701|2012-04-26 14:30,27,298.3,298.3,298.3,298.3,3
20120701|2012-04-27 01:00,27,298.3,298.3,298.3,298.3,1
20120701|2012-04-27 01:30,27,298.3,298.3,298.3,298.3,1
20120701|2012-04-27 02:00,27,298.3,298.3,298.3,298.3,2
20120701|2012-04-27 03:00,27,298.3,298.3,298.3,298.3,1
20120701|2012-04-27 03:30,27,298.3,298.3,298.3,298.3,1
20120701|2012-04-27 04:30,27,298.3,298.3,298.3,298.3,4
20120701|2012-04-27 05:00,27,298.3,298.3,298.3,298.3,1
20120701|2012-04-27 05:30,27,298.3,298.3,298.3,298.3,1
20120701|2012-04-27 06:30,27,298.3,298.3,298.3,298.3,1
20120701|2012-04-27 07:30,27,298.3,298.3,298.3,298.3,2
20120701|2012-04-27 08:00,27,298.3,298.3,298.3,298.3,3
20120701|2012-04-27 08:30,27,298.3,298.3,298.3,298.3,1
20120701|2012-04-27 09:00,27,298.3,298.3,298.3,298.3,1
20120701|2012-04-27 11:00,27,298.3,298.3,298.3,298.3,1
20120701|2012-04-27 12:30,28,298.3,298.3,298.3,298.3,1
20120701|2012-04-27 13:30,28,298.3,298.3,298.3,298.3,1
20120701|2012-04-27 14:00,28,298.3,298.3,298.3,298.3,2
20120701|2012-04-30 08:30,30,306,306,305.5,305.5,7
20120701|2012-04-30 09:00,30,305.5,305.5,305.5,305.5,2
20120701|2012-04-30 09:30,30,305.5,305.5,305.5,305.5,4
20120701|2012-04-30 10:00,30,305.5,305.5,305.5,305.5,1
20120701|2012-04-30 10:30,30,305.5,305.5,305.5,305.5,1
20120701|2012-04-30 11:00,30,305.5,305.5,305.5,305.5,2
20120701|2012-04-30 11:30,30,305.5,305.5,305.5,305.5,1
20120701|2012-04-30 13:00,30,305.5,305.5,305.5,305.5,1
20120701|2012-04-30 13:30,30,305.5,305.5,305.5,305.5,1
20120701|2012-04-30 14:30,30,305.5,305.5,305.5,305.5,1
20120701|2012-05-02 01:30,2,308,308,308,308,3
20120701|2012-05-02 02:00,2,308,308,308,308,2
20120701|2012-05-02 02:30,2,308,308,308,308,1
20120701|2012-05-02 03:00,2,308,308,308,308,1
20120701|2012-05-02 05:30,2,308,308,308,308,2
20120701|2012-05-02 08:00,2,308,308,308,308,3
20120701|2012-05-02 10:00,2,308,308,308,308,2
20120701|2012-05-02 10:30,2,308,308,308,308,2
20120701|2012-05-02 13:00,3,308,308,308,308,4
20120701|2012-05-02 13:30,3,308,308,308,308,3
20120701|2012-05-02 14:00,3,308,308,308,308,3
20120701|2012-05-03 01:00,3,308,308,308,308,1
20120701|2012-05-03 02:00,3,308,308,308,308,2
20120701|2012-05-03 03:00,3,306.95,306.95,306.95,306.95,2
20120701|2012-05-03 04:00,3,306.95,306.95,306.95,306.95,2
20120701|2012-05-03 04:30,3,306.95,306.95,306.95,306.95,1
20120701|2012-05-03 05:30,3,307.1,307.1,307.1,307.1,25
20120701|2012-05-03 06:00,3,307.1,307.1,307.1,307.1,25
20120701|2012-05-03 07:00,3,307.1,307.1,307.1,307.1,25
20120701|2012-05-03 07:30,3,307.1,307.1,307.1,307.1,25
20120701|2012-05-03 08:00,3,307.1,307.1,307.1,307.1,25
20120701|2012-05-03 08:30,3,307.1,307.1,307.1,307.1,25
20120701|2012-05-03 10:30,3,307.1,307.1,307.1,307.1,50
20120701|2012-05-03 11:30,4,307.1,307.1,307.1,307.1,50
20120701|2012-05-03 12:00,4,307.1,307.1,307.1,307.1,25
20120701|2012-05-03 13:30,4,307.1,307.1,307.1,307.1,25
20120701|2012-05-03 14:00,4,307.1,307.1,307.1,307.1,25
20120701|2012-05-03 14:30,4,307.1,307.1,307.1,307.1,25
20120701|2012-05-04 01:00,4,307.1,307.1,307.1,307.1,25
20120701|2012-05-04 02:30,4,307.1,307.1,307.1,307.1,25
20120701|2012-05-04 03:30,4,307.1,307.1,307.1,307.1,25
20120701|2012-05-04 04:00,4,307.1,307.1,307.1,307.1,50
20120701|2012-05-04 04:30,4,307.1,307.1,307.1,307.1,25
20120701|2012-05-04 07:00,4,307.1,307.1,307.1,307.1,25
20120701|2012-05-04 07:30,4,307.1,307.1,307.1,307.1,50
20120701|2012-05-04 08:00,4,307.1,307.1,307.1,307.1,25
20120701|2012-05-04 08:30,4,307.1,307.1,307.1,307.1,25
20120701|2012-05-04 09:00,4,307.1,307.1,307.1,307.1,50
20120701|2012-05-04 09:30,4,298.35,298.35,298.35,298.35,4
20120701|2012-05-04 10:00,4,298.35,298.35,298.35,298.35,6
20120701|2012-05-04 10:30,4,298.35,298.35,298.35,298.35,4
20120701|2012-05-04 11:00,5,298.35,298.35,298.35,298.35,2
20120701|2012-05-04 12:00,5,298.35,298.35,298.35,298.35,4
20120701|2012-05-04 12:30,5,298.35,298.35,298.35,298.35,4
20120701|2012-05-04 13:00,5,298.35,298.35,298.35,298.35,2
20120701|2012-05-04 14:30,5,298.35,298.35,298.35,298.35,4
20120701|2012-05-07 01:30,7,293,293.1,293,293.1,4
20120701|2012-05-07 04:00,7,295.15,295.15,295.15,295.15,2
20120701|2012-05-07 08:00,7,295.15,295.15,295.15,295.15,1
20120701|2012-05-07 08:30,7,295.15,295.15,295.15,295.15,2
20120701|2012-05-07 09:00,7,295.15,301.85,295.15,301.85,6
20120701|2012-05-07 09:30,7,301.85,301.85,301.85,301.85,1
20120701|2012-05-07 10:00,7,303.3,303.3,303.3,303.3,2
20120701|2012-05-07 10:30,7,303.3,303.3,303.3,303.3,1
20120701|2012-05-07 11:30,8,303.3,303.3,303.3,303.3,2
20120701|2012-05-07 12:00,8,303.3,303.3,303.3,303.3,2
20120701|2012-05-07 12:30,8,303.3,303.3,303.3,303.3,2
20120701|2012-05-07 13:00,8,303.3,303.3,303.3,303.3,2
20120701|2012-05-07 13:30,8,303.3,303.3,303.3,303.3,2
20120701|2012-05-07 14:00,8,303.3,303.3,303.3,303.3,2
20120701|2012-05-08 01:30,8,303.3,303.3,303.3,303.3,1
20120701|2012-05-08 02:30,8,303.3,303.3,303.3,303.3,1
20120701|2012-05-08 03:00,8,303.3,303.3,303.3,303.3,1
20120701|2012-05-08 04:00,8,303.3,303.3,303.3,303.3,1
20120701|2012-05-08 04:30,8,303.3,303.3,303.3,303.3,2
20120701|2012-05-08 05:30,8,303.3,303.3,303.3,303.3,1
20120701|2012-05-08 06:00,8,303.3,303.3,303.3,303.3,1
20120701|2012-05-08 06:30,8,303.3,303.3,303.3,303.3,4
20120701|2012-05-08 07:00,8,303.3,303.3,303.3,303.3,2
20120701|2012-05-08 07:30,8,303.3,303.3,303.3,303.3,1
20120701|2012-05-08 09:00,8,303.3,303.3,303.3,303.3,2
20120701|2012-05-08 09:30,8,300,300,299.7,299.7,8
20120701|2012-05-08 10:00,8,299.7,299.7,299.7,299.7,4
20120701|2012-05-08 10:30,8,299.7,299.7,299.7,299.7,4
20120701|2012-05-08 11:00,9,299.7,299.7,299.7,299.7,2
20120701|2012-05-08 12:00,9,299.7,299.7,299.7,299.7,2
20120701|2012-05-08 13:30,9,299.7,299.7,299.7,299.7,2
20120701|2012-05-08 14:00,9,299.7,299.7,299.7,299.7,8
20120701|2012-05-09 01:00,9,299.7,299.7,299.7,299.7,4
20120701|2012-05-09 02:30,9,300.8,300.8,300.8,300.8,2
20120701|2012-05-09 03:30,9,300.8,300.8,300.8,300.8,1
20120701|2012-05-09 04:00,9,300.8,300.8,300.8,300.8,2
20120701|2012-05-09 04:30,9,300.8,300.8,300.8,300.8,1
20120701|2012-05-09 06:00,9,300.8,300.8,297,297,5
20120701|2012-05-09 06:30,9,297,297,297,297,2
20120701|2012-05-09 07:00,9,296.9,296.9,296.9,296.9,10
20120701|2012-05-09 08:00,9,296.9,296.9,296.9,296.9,4
20120701|2012-05-09 09:00,9,297,297,296.2,296.2,4
20120701|2012-05-09 09:30,9,296.2,296.2,296.2,296.2,2
20120701|2012-05-09 10:00,9,296.2,296.2,296.2,296.2,1
20120701|2012-05-09 10:30,9,296.2,296.2,296.2,296.2,4
20120701|2012-05-09 11:00,10,296.2,296.2,296.2,296.2,1
20120701|2012-05-09 11:30,10,296.2,296.2,296.2,296.2,2
20120701|2012-05-09 12:30,10,296.2,296.2,296.2,296.2,3
20120701|2012-05-09 13:00,10,296.2,296.2,296.2,296.2,1
20120701|2012-05-09 13:30,10,296.2,296.2,296.2,296.2,1
20120701|2012-05-09 14:00,10,296.2,296.2,296.2,296.2,1
20120701|2012-05-09 14:30,10,296.2,296.2,296.2,296.2,2
20120701|2012-05-10 01:00,10,296.2,296.2,296.2,296.2,1
20120701|2012-05-10 02:00,10,296.2,296.2,296.2,296.2,2
20120701|2012-05-10 02:30,10,300.1,300.1,300.1,300.1,8
20120701|2012-05-10 03:00,10,300.1,300.1,300.1,300.1,4
20120701|2012-05-10 03:30,10,300.1,300.1,300.1,300.1,2
20120701|2012-05-10 04:00,10,300.1,300.1,300.1,300.1,4
20120701|2012-05-10 04:30,10,300.1,300.1,300.1,300.1,4
20120701|2012-05-10 05:00,10,300.1,300.1,300.1,300.1,4
20120701|2012-05-10 05:30,10,300.1,300.1,300.1,300.1,6
20120701|2012-05-10 06:00,10,300.1,300.1,300.1,300.1,4
20120701|2012-05-10 06:30,10,300.1,300.1,300.1,300.1,2
20120701|2012-05-10 07:30,10,300.1,301.3,300.1,301.3,6
20120701|2012-05-10 08:00,10,301.15,301.15,301.15,301.15,2
20120701|2012-05-10 09:00,10,301.15,302.45,301.15,302.45,4
20120701|2012-05-10 09:30,10,302.45,302.45,302.45,302.45,1
20120701|2012-05-10 10:00,10,302.45,302.45,302.45,302.45,2
20120701|2012-05-10 10:30,10,302.45,302.45,302.45,302.45,2
20120701|2012-05-10 11:00,11,302.45,302.45,302.45,302.45,2
20120701|2012-05-10 11:30,11,302.45,302.45,302.45,302.45,1
20120701|2012-05-10 12:30,11,302.45,302.45,302.45,302.45,2
20120701|2012-05-10 13:30,11,302.45,302.45,302.45,302.45,1
20120701|2012-05-10 14:00,11,302.45,302.45,302.45,302.45,2
20120701|2012-05-10 14:30,11,302.45,302.45,302.45,302.45,3
20120701|2012-05-11 01:00,11,302.45,302.45,302.45,302.45,1
20120701|2012-05-11 01:30,11,302.45,302.45,302.45,302.45,1
20120701|2012-05-11 02:00,11,302.45,302.45,302.45,302.45,1
20120701|2012-05-11 02:30,11,299.5,300,299.5,300,8
20120701|2012-05-11 03:00,11,300.6,300.6,300.6,300.6,4
20120701|2012-05-11 03:30,11,301.5,302.6,301.5,302.1,8
20120701|2012-05-11 04:30,11,301,301,301,301,4
20120701|2012-05-11 06:00,11,301,301,301,301,1
20120701|2012-05-11 07:30,11,301,301,301,301,2
20120701|2012-05-11 08:00,11,301,301,301,301,3
20120701|2012-05-11 09:00,11,302.5,302.95,302.5,302.95,7
20120701|2012-05-11 09:30,11,304.05,304.15,303.9,303.9,9
20120701|2012-05-11 10:00,11,304.8,304.8,304.8,304.8,2
20120701|2012-05-11 10:30,11,304.8,304.8,304.8,304.8,3
20120701|2012-05-11 11:00,12,303.75,303.75,303.75,303.75,2
20120701|2012-05-11 11:30,12,303.75,303.75,303.75,303.75,1
20120701|2012-05-11 12:00,12,303.75,303.75,303.75,303.75,1
20120701|2012-05-11 13:30,12,302.85,302.85,302.85,302.85,6
20120701|2012-05-11 14:00,12,302.85,302.85,302.85,302.85,4
20120701|2012-05-11 14:30,12,301.85,301.85,301.85,301.85,1
20120701|2012-05-14 01:00,14,301.6,301.6,301.6,301.6,2
20120701|2012-05-14 01:30,14,301.6,301.6,301.6,301.6,1
20120701|2012-05-14 02:00,14,300.1,300.1,300.1,300.1,4
20120701|2012-05-14 03:00,14,300.1,300.1,300.1,300.1,4
20120701|2012-05-14 03:30,14,300.1,300.1,300.1,300.1,2
20120701|2012-05-14 04:00,14,300.1,300.1,300.1,300.1,4
20120701|2012-05-14 05:30,14,300.1,300.1,300.1,300.1,4
20120701|2012-05-14 06:00,14,300.1,300.1,300.1,300.1,4
20120701|2012-05-14 06:30,14,300.1,300.1,300.1,300.1,2
20120701|2012-05-14 07:00,14,300.1,300.1,300.1,300.1,4
20120701|2012-05-14 08:00,14,300.1,300.1,300.1,300.1,4
20120701|2012-05-14 08:30,14,300.1,300.1,300.1,300.1,4
20120701|2012-05-14 09:00,14,300.1,300.1,300.1,300.1,8
20120701|2012-05-14 09:30,14,300.1,300.1,300.1,300.1,4
20120701|2012-05-14 10:00,14,300.1,300.1,300.1,300.1,4
20120701|2012-05-14 10:30,14,300.1,300.1,300.1,300.1,2
20120701|2012-05-14 13:00,15,300.1,300.1,300.1,300.1,4
20120701|2012-05-14 13:30,15,300.1,300.1,300.1,300.1,2
20120701|2012-05-14 14:00,15,300.1,300.1,300.1,300.1,2
20120701|2012-05-14 14:30,15,300.1,300.1,300.1,300.1,2
20120701|2012-05-15 01:00,15,298.85,298.85,298.85,298.85,2
20120701|2012-05-15 01:30,15,298.85,299.05,298.5,298.9,33
20120701|2012-05-15 02:00,15,299.2,299.25,299.2,299.25,12
20120701|2012-05-15 02:30,15,299.25,299.25,299.25,299.25,16
20120701|2012-05-15 04:30,15,299.25,299.25,299.25,299.25,8
20120701|2012-05-15 05:00,15,299.25,299.25,299.25,299.25,32
20120701|2012-05-15 05:30,15,299.25,299.25,299.25,299.25,8
20120701|2012-05-15 06:00,15,299.25,299.25,299.25,299.25,16
20120701|2012-05-15 07:30,15,299.25,299.25,297,297,11
20120701|2012-05-15 08:00,15,295.4,295.5,295.4,295.5,8
20120701|2012-05-15 08:30,15,296.45,296.45,296.45,296.45,3
20120701|2012-05-15 09:30,15,296.45,296.45,296.45,296.45,2
20120701|2012-05-15 10:00,15,296.45,296.45,296.45,296.45,3
20120701|2012-05-15 10:30,15,296.45,296.45,296.45,296.45,2
20120701|2012-05-15 11:00,15,296.45,296.45,296.45,296.45,1
20120701|2012-05-15 12:30,16,296.45,296.45,296.45,296.45,2
20120701|2012-05-15 13:30,16,296.45,296.45,296.45,296.45,1
20120701|2012-05-15 14:00,16,296.45,296.45,296.45,296.45,2
20120701|2012-05-16 01:00,16,292.75,292.75,292.75,292.75,2
20120701|2012-05-16 01:30,16,292.75,292.75,292.75,292.75,1
20120701|2012-05-16 02:00,16,292.75,292.75,292.75,292.75,1
20120701|2012-05-16 02:30,16,292.75,292.75,292.75,292.75,2
20120701|2012-05-16 03:00,16,292.75,292.75,292.75,292.75,6
20120701|2012-05-16 04:00,16,292.75,294,292.75,294,3
20120701|2012-05-16 04:30,16,294,294,294,294,3
20120701|2012-05-16 05:00,16,294,294,294,294,1
20120701|2012-05-16 05:30,16,294,294,294,294,3
20120701|2012-05-16 06:00,16,295,295,295,295,3
20120701|2012-05-16 06:30,16,295,295,295,295,1
20120701|2012-05-16 07:00,16,295,295,295,295,1
20120701|2012-05-16 09:00,16,295.6,295.6,295.55,295.6,13
20120701|2012-05-16 09:30,16,295.6,295.6,295.6,295.6,4
20120701|2012-05-16 10:30,16,295.6,295.6,295.6,295.6,2
20120701|2012-05-16 11:30,17,295.6,295.6,295.6,295.6,2
20120701|2012-05-16 12:00,17,295.6,295.6,295.6,295.6,12
20120701|2012-05-16 12:30,17,295.6,295.6,295.6,295.6,4
20120701|2012-05-16 13:00,17,295.6,295.6,295.6,295.6,6
20120701|2012-05-16 13:30,17,295.6,295.6,295.6,295.6,4
20120701|2012-05-16 14:30,17,295.6,295.6,295.6,295.6,6
20120701|2012-05-17 00:00,17,295.6,295.6,295.6,295.6,2
20120701|2012-05-17 01:00,17,295.6,295.6,295.6,295.6,4
20120701|2012-05-17 02:00,17,293.35,293.6,292.5,292.5,23
20120701|2012-05-17 02:30,17,292.5,292.5,292.45,292.45,43
20120701|2012-05-17 03:00,17,292.45,292.45,291.55,291.55,7
20120701|2012-05-17 03:30,17,291.95,291.95,291.95,291.95,2
20120701|2012-05-17 04:00,17,291.95,291.95,291.95,291.95,1
20120701|2012-05-17 04:30,17,291.95,291.95,291.95,291.95,3
20120701|2012-05-17 05:00,17,291.95,291.95,290.2,290.2,4
20120701|2012-05-17 05:30,17,289.4,289.4,289.4,289.4,3
20120701|2012-05-17 06:00,17,289.4,289.4,289.4,289.4,1
20120701|2012-05-17 06:30,17,289.4,289.4,289.4,289.4,1
20120701|2012-05-17 07:00,17,289.4,289.4,289.4,289.4,2
20120701|2012-05-17 07:30,17,289.4,289.4,289.4,289.4,6
20120701|2012-05-17 08:00,17,289.4,289.4,289.4,289.4,1
20120701|2012-05-17 09:00,17,289.4,290.35,289.4,290.35,11
20120701|2012-05-17 09:30,17,290.35,290.35,290.35,290.35,8
20120701|2012-05-17 10:00,17,290.35,290.35,290.35,290.35,8
20120701|2012-05-17 10:30,17,290.35,290.35,290.35,290.35,32
20120701|2012-05-17 11:00,18,290.35,290.35,290.35,290.35,24
20120701|2012-05-17 12:00,18,290.35,290.35,290.35,290.35,8
20120701|2012-05-17 12:30,18,290.35,290.35,290.35,290.35,24
20120701|2012-05-17 13:00,18,290.35,290.35,290.35,290.35,16
20120701|2012-05-17 13:30,18,290.35,290.35,290.35,290.35,8
20120701|2012-05-17 14:00,18,290.35,290.35,290.35,290.35,8
20120701|2012-05-17 14:30,18,288.7,288.7,288.7,288.7,3
20120701|2012-05-18 01:00,18,288.7,288.7,287.25,287.25,5
20120701|2012-05-18 01:30,18,287.25,287.25,287.25,287.25,2
20120701|2012-05-18 02:00,18,287.4,288,287.4,288,4
20120701|2012-05-18 02:30,18,288,288.35,288,288.35,4
20120701|2012-05-18 03:00,18,288.35,288.35,288.35,288.35,2
20120701|2012-05-18 03:30,18,288.35,288.35,288.35,288.35,1
20120701|2012-05-18 04:00,18,288.35,288.35,288.35,288.35,1
20120701|2012-05-18 04:30,18,288.35,288.35,288.35,288.35,2
20120701|2012-05-18 05:00,18,288.35,288.35,288.35,288.35,2
20120701|2012-05-18 05:30,18,288.35,288.35,288.35,288.35,1
20120701|2012-05-18 06:00,18,290.95,290.95,290.95,290.95,3
20120701|2012-05-18 06:30,18,290.2,290.2,290.1,290.1,602
20120701|2012-05-18 07:00,18,289.55,290,289.55,290,102
20120701|2012-05-18 07:30,18,290,290,290,290,100
20120701|2012-05-18 08:00,18,290,290,290,290,100
20120701|2012-05-18 08:30,18,290,290,288.75,288.75,105
20120701|2012-05-18 09:30,18,288.7,288.7,288.7,288.7,50
20120701|2012-05-18 10:00,18,288,288,288,288,2
20120701|2012-05-18 11:00,18,288,288,288,288,5
20120701|2012-05-18 12:00,19,288,288,288,288,1
20120701|2012-05-18 12:30,19,288,288,288,288,1
20120701|2012-05-18 13:00,19,288,288,288,288,5
20120701|2012-05-18 13:30,19,286.8,286.8,286.8,286.8,1
20120701|2012-05-18 14:00,19,286.8,286.8,286.8,286.8,1
20120701|2012-05-18 14:30,19,286.8,286.8,286.1,286.1,3
20120701|2012-05-21 02:00,21,288.75,288.75,288.75,288.75,2
20120701|2012-05-21 02:30,21,288.75,288.75,288.75,288.75,1
20120701|2012-05-21 03:00,21,291.35,291.35,291.35,291.35,5
20120701|2012-05-21 03:30,21,290.7,290.7,290.7,290.7,4
20120701|2012-05-21 04:30,21,290.7,290.7,290.7,290.7,2
20120701|2012-05-21 05:30,21,291.4,291.45,291.4,291.45,4
20120701|2012-05-21 07:00,21,291.45,291.45,290.55,290.55,2122
20120701|2012-05-21 07:30,21,290.35,290.35,290.35,290.35,2
20120701|2012-05-21 08:00,21,290.35,290.35,289.9,290.05,23
20120701|2012-05-21 08:30,21,289.95,290.05,289.95,290.05,14
20120701|2012-05-21 09:00,21,290.45,290.75,290.45,290.75,7
20120701|2012-05-21 09:30,21,290.95,290.95,290.95,290.95,2
20120701|2012-05-21 10:00,21,290.55,290.55,290.3,290.3,5
20120701|2012-05-21 10:30,21,290.3,290.3,290,290,5
20120701|2012-05-21 11:00,21,290,290.8,290,290.8,3
20120701|2012-05-21 12:00,22,290.8,290.8,290.8,290.8,2
20120701|2012-05-21 12:30,22,290.8,290.8,290.8,290.8,2
20120701|2012-05-21 13:00,22,290.8,290.8,290.8,290.8,3
20120701|2012-05-21 13:30,22,290.8,291.3,290.8,291.3,3
20120701|2012-05-21 14:00,22,291.3,291.3,291.3,291.3,2
20120701|2012-05-21 14:30,22,291.5,291.5,291.5,291.5,1
20120701|2012-05-22 01:00,22,292.15,292.15,292.15,292.15,5
20120701|2012-05-22 02:00,22,292.95,292.95,292.05,292.05,6
20120701|2012-05-22 03:30,22,292.05,292.05,292.05,292.05,2
20120701|2012-05-22 04:00,22,291.05,291.95,291.05,291.95,5
20120701|2012-05-22 04:30,22,291.85,291.95,291.85,291.95,1814
20120701|2012-05-22 05:00,22,291.95,291.95,291.95,291.95,1500
20120701|2012-05-22 06:00,22,292.3,292.95,292.3,292.95,6
20120701|2012-05-22 06:30,22,292.95,292.95,292.95,292.95,1
20120701|2012-05-22 07:00,22,293.5,293.5,293.5,293.5,2
20120701|2012-05-22 08:00,22,293.5,293.5,293.5,293.5,1
20120701|2012-05-22 08:30,22,294,294,294,294,3
20120701|2012-05-22 09:00,22,295,295,295,295,2
20120701|2012-05-22 09:30,22,295,295.95,295,295.95,5
20120701|2012-05-22 10:00,22,295.95,296.2,295.8,295.8,5
20120701|2012-05-22 10:30,22,295.05,295.05,295.05,295.05,3
20120701|2012-05-22 11:00,22,295.05,295.05,295.05,295.05,2
20120701|2012-05-22 12:00,23,295.05,295.05,295.05,295.05,1
20120701|2012-05-22 12:30,23,295.05,295.05,295.05,295.05,2
20120701|2012-05-22 13:30,23,295.05,295.05,295.05,295.05,6
20120701|2012-05-22 14:00,23,295.05,295.05,295.05,295.05,2
20120701|2012-05-22 14:30,23,295.05,295.05,293.8,293.8,4
20120701|2012-05-22 23:30,23,293.8,293.8,293.8,293.8,1
20120701|2012-05-23 01:00,23,292.5,292.5,292.5,292.5,2
20120701|2012-05-23 01:30,23,292.5,292.9,292.5,292.9,5
20120701|2012-05-23 02:00,23,292.9,292.9,292.9,292.9,8
20120701|2012-05-23 02:30,23,293,293.05,292.1,292.1,739
20120701|2012-05-23 03:00,23,292.35,292.35,291.8,291.95,11
20120701|2012-05-23 03:30,23,291.95,291.95,291.95,291.95,1
20120701|2012-05-23 04:00,23,290.65,290.65,290.65,290.65,10
20120701|2012-05-23 04:30,23,290.1,290.1,289.85,289.85,27
20120701|2012-05-23 05:00,23,289.85,289.85,289.85,289.85,4
20120701|2012-05-23 05:30,23,289.85,289.85,289.85,289.85,2
20120701|2012-05-23 06:00,23,289.85,289.85,289.85,289.85,2
20120701|2012-05-23 06:30,23,289.85,289.85,289.85,289.85,4
20120701|2012-05-23 07:30,23,290.5,290.5,290.5,290.5,10
20120701|2012-05-23 08:30,23,290.5,290.5,290.5,290.5,20
20120701|2012-05-23 09:00,23,290.5,290.5,289.5,289.5,12
20120701|2012-05-23 10:30,23,289.5,289.5,289.5,289.5,5
20120701|2012-05-23 11:00,24,289.3,289.3,289.3,289.3,3
20120701|2012-05-23 11:30,24,289.3,289.3,289.3,289.3,1
20120701|2012-05-23 12:30,24,290,290,290,290,7
20120701|2012-05-23 13:00,24,289.7,289.7,289.7,289.7,2
20120701|2012-05-23 14:00,24,289.7,291.3,289.7,291.3,19
20120701|2012-05-23 14:30,24,291.3,292.5,291.3,292.5,6
20120701|2012-05-24 01:00,24,292.5,292.5,292.5,292.5,1
20120701|2012-05-24 01:30,24,292.5,292.5,292,292,4
20120701|2012-05-24 02:00,24,291.6,291.8,291.5,291.5,33
20120701|2012-05-24 02:30,24,289.35,289.35,289.35,289.35,15
20120701|2012-05-24 03:00,24,288.9,290,288.9,290,16
20120701|2012-05-24 03:30,24,290,290,290,290,2
20120701|2012-05-24 04:00,24,290.5,290.85,290.5,290.75,6
20120701|2012-05-24 04:30,24,291.1,291.1,291.1,291.1,1
20120701|2012-05-24 05:00,24,291.75,292.35,291.75,292.35,5
20120701|2012-05-24 05:30,24,292.35,292.35,292.35,292.35,1
20120701|2012-05-24 06:00,24,292.35,292.35,292.35,292.35,2
20120701|2012-05-24 06:30,24,292.35,292.35,292.35,292.35,1
20120701|2012-05-24 07:00,24,292.35,292.35,292.35,292.35,1
20120701|2012-05-24 07:30,24,292.35,292.35,292.35,292.35,1
20120701|2012-05-24 08:00,24,291.95,291.95,291.95,291.95,5
20120701|2012-05-24 08:30,24,291.95,291.95,291.95,291.95,5
20120701|2012-05-24 09:30,24,293.1,293.1,293.1,293.1,3
20120701|2012-05-24 10:30,24,293.1,293.1,293.1,293.1,3
20120701|2012-05-24 11:00,24,293.1,293.1,293.1,293.1,2
20120701|2012-05-24 11:30,25,293.1,293.1,293.1,293.1,1
20120701|2012-05-24 12:00,25,293.1,293.1,293.1,293.1,2
20120701|2012-05-24 13:00,25,293.1,293.1,293.1,293.1,2
20120701|2012-05-24 13:30,25,293.1,293.1,293.1,293.1,6
20120701|2012-05-24 14:00,25,293.1,293.1,293.1,293.1,5
20120701|2012-05-24 14:30,25,293.1,293.1,293.1,293.1,2
20120701|2012-05-25 01:00,25,293.1,293.1,293.1,293.1,1
20120701|2012-05-25 01:30,25,293.1,293.1,293.1,293.1,1
20120701|2012-05-25 02:00,25,294.25,294.5,294.25,294.5,18
20120701|2012-05-25 03:00,25,294.5,294.6,294.5,294.6,3
20120701|2012-05-25 03:30,25,294.6,294.6,294.6,294.6,1
20120701|2012-05-25 05:30,25,292,292,290.95,290.95,22
20120701|2012-05-25 06:30,25,292.05,292.05,292.05,292.05,3
20120701|2012-05-25 07:00,25,290.75,290.75,290.75,290.75,30
20120701|2012-05-25 07:30,25,290.55,290.55,290.55,290.55,9
20120701|2012-05-25 09:00,25,290.55,290.55,290.55,290.55,2
20120701|2012-05-25 10:00,25,290.55,290.55,290.55,290.55,1
20120701|2012-05-25 10:30,25,290.55,290.55,290.55,290.55,3
20120701|2012-05-25 11:30,26,290.55,290.55,290.55,290.55,3
20120701|2012-05-25 12:00,26,290.55,290.55,290.55,290.55,1
20120701|2012-05-25 12:30,26,290.55,290.55,290.55,290.55,3
20120701|2012-05-25 13:00,26,290.55,290.55,290.55,290.55,1
20120701|2012-05-25 14:30,26,290.55,290.55,290.55,290.55,1
20120701|2012-05-28 01:30,28,295.6,295.6,295.6,295.6,3
20120701|2012-05-28 02:00,28,295.95,296.1,295.95,296.1,12
20120701|2012-05-28 02:30,28,295.05,295.05,295.05,295.05,2
20120701|2012-05-28 03:00,28,294.75,294.75,294.75,294.75,2
20120701|2012-05-28 04:00,28,294.75,294.75,294.75,294.75,1
20120701|2012-05-28 05:00,28,296,296.15,296,296.15,5
20120701|2012-05-28 05:30,28,295.25,295.25,295.25,295.25,2
20120701|2012-05-28 06:00,28,295.1,295.2,295.1,295.2,1700
20120701|2012-05-28 06:30,28,295.2,295.2,295.2,295.2,200
20120701|2012-05-28 07:30,28,295.2,295.2,295.2,295.2,200
20120701|2012-05-28 08:00,28,295.2,295.2,294,294,204
20120701|2012-05-28 08:30,28,294,294,293.15,293.15,6
20120701|2012-05-28 09:00,28,293.2,293.2,292.1,292.1,11
20120701|2012-05-28 10:00,28,292.1,292.1,292.1,292.1,1
20120701|2012-05-28 10:30,28,292.6,292.6,292.6,292.6,2
20120701|2012-05-29 01:00,29,292.6,292.6,292.6,292.6,1
20120701|2012-05-29 01:30,29,292.6,294.2,292.6,294.2,6
20120701|2012-05-29 02:00,29,294.75,296.1,294.75,295.05,21
20120701|2012-05-29 02:30,29,295.95,295.95,295.95,295.95,3
20120701|2012-05-29 03:00,29,295.05,295.05,295.05,295.05,3
20120701|2012-05-29 03:30,29,294.5,294.5,294.5,294.5,4
20120701|2012-05-29 04:00,29,294.1,294.1,294.1,294.1,2
20120701|2012-05-29 04:30,29,293.6,293.6,292.75,292.75,5
20120701|2012-05-29 05:00,29,292.75,294.05,292.75,294,7
20120701|2012-05-29 05:30,29,293.05,294.25,293.05,294.25,6
20120701|2012-05-29 06:00,29,294.6,294.6,294.25,294.25,6
20120701|2012-05-29 06:30,29,294,294,294,294,2
20120701|2012-05-29 07:00,29,294,294.4,294,294.4,3
20120701|2012-05-29 08:00,29,294.4,295,294.4,295,7
20120701|2012-05-29 08:30,29,295,296,295,296,4
20120701|2012-05-29 09:00,29,296.15,296.15,296.15,296.15,2
20120701|2012-05-29 09:30,29,296.55,296.55,296.55,296.55,2
20120701|2012-05-29 10:30,29,296.55,296.55,294.25,294.25,9
20120701|2012-05-29 11:00,29,294.25,294.25,294.25,294.25,4
20120701|2012-05-29 11:30,30,294.3,294.65,294.3,294.65,2223
20120701|2012-05-29 12:00,30,294.65,294.65,294.65,294.65,2222
20120701|2012-05-29 12:30,30,294.65,294.65,294.65,294.65,2222
20120701|2012-05-29 13:00,30,294.65,294.65,294.65,294.65,2222
20120701|2012-05-29 14:00,30,294.65,294.65,294.65,294.65,4444
20120701|2012-05-29 14:30,30,294.9,295.25,294.9,295.25,5
20120701|2012-05-30 03:30,30,292.45,292.45,292.45,292.45,4
20120701|2012-05-30 04:00,30,292.05,292.05,291.7,291.7,10
20120701|2012-05-30 04:30,30,291.7,292.8,291.7,292.8,16
20120701|2012-05-30 05:00,30,292.8,292.8,292.15,292.15,42
20120701|2012-05-30 05:30,30,292.15,292.15,291.05,291.05,29
20120701|2012-05-30 06:00,30,295,295,293.4,293.4,1008
20120701|2012-05-30 06:30,30,293.45,295.1,293.35,293.65,1034
20120701|2012-05-30 07:00,30,293.75,293.75,293.45,293.55,7
20120701|2012-05-30 07:30,30,291.7,291.7,291.55,291.55,5
20120701|2012-05-30 08:00,30,291.5,291.5,291.5,291.5,2
20120701|2012-05-30 08:30,30,291.5,291.5,291.5,291.5,1
20120701|2012-05-30 09:00,30,291.25,291.5,291.25,291.5,6
20120701|2012-05-30 09:30,30,290.7,290.7,290.7,290.7,2
20120701|2012-05-30 10:30,30,290.7,290.7,290.7,290.7,1
20120701|2012-05-30 11:30,31,290.7,290.7,290.7,290.7,2
20120701|2012-05-30 12:00,31,290.7,290.7,290.7,290.7,4
20120701|2012-05-30 12:30,31,290.7,290.7,290.7,290.7,4
20120701|2012-05-30 13:00,31,290.7,290.7,290.7,290.7,1
20120701|2012-05-30 13:30,31,290.7,290.7,290.7,290.7,1
20120701|2012-05-30 14:00,31,290.7,290.7,290.7,290.7,1
20120701|2012-05-30 14:30,31,290.7,290.7,290.7,290.7,2
20120701|2012-05-31 01:00,31,291.55,291.55,291.3,291.3,9
20120701|2012-05-31 01:30,31,291.3,291.3,291.3,291.3,1
20120701|2012-05-31 02:00,31,291.1,291.9,291.1,291.65,17
20120701|2012-05-31 03:00,31,292.15,292.15,291.65,291.7,10
20120701|2012-05-31 03:30,31,292.35,292.35,292.35,292.35,5
20120701|2012-05-31 04:00,31,292.35,292.35,292.35,292.35,1
20120701|2012-05-31 04:30,31,292.35,292.35,292.35,292.35,1
20120701|2012-05-31 05:00,31,291.6,291.6,291.6,291.6,2
20120701|2012-05-31 05:30,31,291.6,291.6,291.6,291.6,3
20120701|2012-05-31 06:00,31,291.6,291.6,291.6,291.6,1
20120701|2012-05-31 06:30,31,291.6,291.6,291.6,291.6,1
20120701|2012-05-31 07:00,31,291.6,291.6,290.5,290.5,9
20120701|2012-05-31 08:00,31,290.5,290.75,290.5,290.75,3
20120701|2012-05-31 08:30,31,290.65,290.65,288.9,288.9,8
20120701|2012-05-31 09:00,31,288.9,288.9,288.9,288.9,1
20120701|2012-05-31 09:30,31,287.8,287.8,287.8,287.8,3
20120701|2012-05-31 10:00,31,287.8,287.8,287.8,287.8,3
20120701|2012-05-31 11:30,1,287.8,287.8,287.8,287.8,2
20120701|2012-05-31 12:00,1,290.7,290.75,290.7,290.75,11
20120701|2012-05-31 12:30,1,290.75,290.75,290.75,290.75,6
20120701|2012-05-31 13:00,1,290.75,290.75,290.75,290.75,6
20120701|2012-05-31 13:30,1,290.75,290.75,290.75,290.75,18
20120701|2012-05-31 14:00,1,290.75,290.75,290.75,290.75,3
20120701|2012-05-31 14:30,1,290.75,290.75,290.75,290.75,3
20120701|2012-05-31 15:00,1,290.75,290.75,290.75,290.75,3
20120701|2012-05-31 16:30,31,290.75,290.75,290.75,290.75,3
20120701|2012-05-31 17:00,31,290.75,290.75,290.75,290.75,6
20120701|2012-05-31 18:00,31,290.75,290.75,290.75,290.75,6
20120701|2012-06-01 01:00,1,289.2,289.7,289.2,289.7,5
20120701|2012-06-01 01:30,1,289.7,289.7,289.7,289.7,1
20120701|2012-06-01 02:00,1,289.7,289.7,289.5,289.5,3
20120701|2012-06-01 02:30,1,288.7,289,288.6,288.6,7
20120701|2012-06-01 03:30,1,286.95,286.95,286.4,286.4,7
20120701|2012-06-01 04:00,1,286.4,286.4,285.05,285.05,10
20120701|2012-06-01 04:30,1,285.05,285.05,285.05,285.05,1
20120701|2012-06-01 05:00,1,284.9,284.9,284.5,284.5,7
20120701|2012-06-01 06:00,1,284.5,284.5,284.5,284.5,2
20120701|2012-06-01 06:30,1,284.5,284.5,284.5,284.5,2
20120701|2012-06-01 07:00,1,284.5,284.5,284.5,284.5,2
20120701|2012-06-01 07:30,1,282.2,282.2,282.2,282.2,6
20120701|2012-06-01 08:00,1,282.55,283.25,282.55,283.25,6
20120701|2012-06-01 08:30,1,284.9,284.9,284,284,4
20120701|2012-06-01 09:00,1,284,284,284,284,1
20120701|2012-06-01 09:30,1,284,284,284,284,1
20120701|2012-06-01 10:00,1,283.4,283.6,283.4,283.6,4
20120701|2012-06-01 10:30,1,283.6,283.6,283.6,283.6,2
20120701|2012-06-01 11:00,1,283.6,283.6,283.6,283.6,3
20120701|2012-06-01 11:30,2,283.6,283.6,283.6,283.6,1
20120701|2012-06-01 12:00,2,283.6,283.6,283.6,283.6,6
20120701|2012-06-01 12:30,2,283.6,283.6,283.6,283.6,1
20120701|2012-06-01 13:00,2,283.6,283.6,283.6,283.6,2
20120701|2012-06-01 13:30,2,283.6,283.6,283.6,283.6,3
20120701|2012-06-01 14:00,2,283.6,283.6,283.6,283.6,3
20120701|2012-06-01 14:30,2,283.6,283.6,282.9,282.9,11
20120701|2012-06-01 15:00,2,282.9,282.9,282.9,282.9,4
20120701|2012-06-04 02:00,4,282,282,281.4,281.85,454
20120701|2012-06-04 02:30,4,281.85,281.85,281.85,281.85,25
20120701|2012-06-04 03:00,4,282.3,282.5,281.85,282.5,60
20120701|2012-06-04 03:30,4,282.3,282.65,282.3,282.65,8
20120701|2012-06-04 04:30,4,283.65,283.65,283.65,283.65,6
20120701|2012-06-04 05:00,4,283.7,283.7,283.7,283.7,2
20120701|2012-06-04 05:30,4,283.7,283.7,283.7,283.7,1
20120701|2012-06-04 06:00,4,284.45,284.45,284.45,284.45,2
20120701|2012-06-04 07:00,4,284.45,284.45,284.45,284.45,2
20120701|2012-06-04 08:30,4,284.45,284.45,284.45,284.45,1
20120701|2012-06-04 09:00,4,284.45,284.45,284.45,284.45,3
20120701|2012-06-04 09:30,4,284.45,284.45,284.45,284.45,2
20120701|2012-06-04 10:00,4,284.45,284.45,283.35,283.35,11
20120701|2012-06-04 10:30,4,283,283,283,283,6
20120701|2012-06-04 11:00,4,283,283.05,283,283.05,4
20120701|2012-06-04 11:30,5,283.05,283.05,283.05,283.05,1
20120701|2012-06-04 12:00,5,283.05,283.05,283.05,283.05,2
20120701|2012-06-04 12:30,5,283.05,283.05,283.05,283.05,2
20120701|2012-06-04 13:00,5,283.05,283.05,283.05,283.05,5
20120701|2012-06-04 13:30,5,283.05,283.05,283.05,283.05,3
20120701|2012-06-04 14:00,5,283.05,283.05,283.05,283.05,2
20120701|2012-06-04 14:30,5,283.05,283.05,283.05,283.05,4
20120701|2012-06-05 01:00,5,283.05,283.05,283.05,283.05,1
20120701|2012-06-05 01:30,5,283.05,283.05,283.05,283.05,2
20120701|2012-06-05 02:00,5,283.05,283.05,283.05,283.05,2
20120701|2012-06-05 02:30,5,283.05,283.05,283.05,283.05,2
20120701|2012-06-05 03:00,5,285.35,285.35,285.35,285.35,3
20120701|2012-06-05 04:00,5,285.35,285.35,285.35,285.35,1
20120701|2012-06-05 05:00,5,285.35,285.35,285.35,285.35,1
20120701|2012-06-05 05:30,5,285.35,285.35,285.35,285.35,1
20120701|2012-06-05 06:30,5,285.35,285.35,285.35,285.35,1
20120701|2012-06-05 07:00,5,285.35,285.35,285.35,285.35,1
20120701|2012-06-05 07:30,5,285.35,285.35,285.35,285.35,3
20120701|2012-06-05 08:00,5,285.35,285.35,285.35,285.35,2
20120701|2012-06-05 08:30,5,285.35,285.35,285.2,285.2,5
20120701|2012-06-05 09:00,5,285.5,285.5,285.5,285.5,4
20120701|2012-06-05 09:30,5,285.5,285.5,285.5,285.5,1
20120701|2012-06-05 10:00,5,285.5,285.5,285.5,285.5,2
20120701|2012-06-05 10:30,5,285.5,285.5,285.5,285.5,1
20120701|2012-06-05 11:00,5,285.5,285.5,285.5,285.5,3
20120701|2012-06-05 11:30,6,285.5,285.5,285.5,285.5,2
20120701|2012-06-05 12:00,6,285.5,285.5,285.5,285.5,3
20120701|2012-06-05 12:30,6,285.5,285.5,285.5,285.5,2
20120701|2012-06-05 13:00,6,285.5,285.5,285.5,285.5,2
20120701|2012-06-05 14:00,6,285.5,285.5,285.5,285.5,3
20120701|2012-06-05 14:30,6,285.5,285.5,285.5,285.5,3
20120701|2012-06-06 01:00,6,285.5,285.5,285.5,285.5,1
20120701|2012-06-06 01:30,6,285.5,285.5,285.5,285.5,1
20120701|2012-06-06 02:00,6,285.5,286.8,285.5,286.8,3
20120701|2012-06-06 02:30,6,288.5,288.5,287.8,287.8,10
20120701|2012-06-06 03:00,6,287.8,289.75,287.8,289.25,19
20120701|2012-06-06 03:30,6,289.7,289.7,289.7,289.7,2
20120701|2012-06-06 04:00,6,289.5,289.5,289.5,289.5,4
20120701|2012-06-06 04:30,6,289.15,289.15,288.8,288.8,133
20120701|2012-06-06 05:00,6,288.65,288.65,288.65,288.65,45
20120701|2012-06-06 05:30,6,288.65,288.65,288.65,288.65,15
20120701|2012-06-06 06:30,6,289,289,289,289,6
20120701|2012-06-06 07:00,6,288.85,288.85,288.75,288.75,91
20120701|2012-06-06 07:30,6,288.5,288.5,287.35,287.35,8
20120701|2012-06-06 08:00,6,287.75,287.75,287.75,287.75,22
20120701|2012-06-06 08:30,6,289.5,289.5,289.5,289.5,4
20120701|2012-06-06 09:00,6,290.5,290.5,290.35,290.35,8
20120701|2012-06-06 09:30,6,290.35,290.8,290.35,290.8,4
20120701|2012-06-06 10:00,6,290.8,290.8,290.8,290.8,1
20120701|2012-06-06 10:30,6,290.8,290.8,290.8,290.8,4
20120701|2012-06-06 12:00,7,290.8,290.8,290.8,290.8,1
20120701|2012-06-06 12:30,7,290.8,290.8,290.8,290.8,1
20120701|2012-06-06 13:00,7,290.8,290.8,290.8,290.8,2
20120701|2012-06-06 14:00,7,290.8,291.55,290.8,291.55,3
20120701|2012-06-06 14:30,7,291.55,292.4,291.55,292.4,7
20120701|2012-06-07 01:00,7,292.7,292.7,292.7,292.7,2
20120701|2012-06-07 01:30,7,292.7,292.7,292.2,292.2,604
20120701|2012-06-07 02:00,7,291.2,292.35,291.2,292.35,3
20120701|2012-06-07 02:30,7,291.55,291.55,291.55,291.55,2
20120701|2012-06-07 03:30,7,291.8,292,291.8,292,120
20120701|2012-06-07 04:00,7,291.95,291.95,291.95,291.95,50
20120701|2012-06-07 04:30,7,292,292.05,292,292,13
20120701|2012-06-07 05:00,7,292,292,292,292,1
20120701|2012-06-07 05:30,7,291.4,291.4,290.8,291.05,229
20120701|2012-06-07 06:00,7,292.4,293.45,292.4,293.4,331
20120701|2012-06-07 06:30,7,294,294,294,294,2
20120701|2012-06-07 07:00,7,293.9,293.9,293.9,293.9,2
20120701|2012-06-07 07:30,7,293.9,293.9,293.9,293.9,1
20120701|2012-06-07 08:00,7,294,295,294,295,10
20120701|2012-06-07 09:00,7,293.75,293.75,293.5,293.5,62
20120701|2012-06-07 09:30,7,292.85,292.85,292.85,292.85,3
20120701|2012-06-07 10:00,7,293.1,293.1,292.25,292.25,62
20120701|2012-06-07 10:30,7,292.8,293.1,292.8,293.1,4
20120701|2012-06-07 11:00,8,293.1,293.1,293.1,293.1,1
20120701|2012-06-07 12:00,8,293.1,293.1,293.1,293.1,1
20120701|2012-06-07 12:30,8,293.1,293.1,293.1,293.1,2
20120701|2012-06-07 13:00,8,293.1,293.1,293.1,293.1,2
20120701|2012-06-07 13:30,8,293.1,293.1,293.1,293.1,3
20120701|2012-06-07 14:00,8,293.1,293.1,293.1,293.1,2
20120701|2012-06-07 14:30,8,293.1,293.1,293.1,293.1,3
20120701|2012-06-08 01:00,8,293.1,293.1,290.4,290.8,10
20120701|2012-06-08 01:30,8,290.8,290.8,290.8,290.8,1
20120701|2012-06-08 02:00,8,291,291,289.8,289.8,9
20120701|2012-06-08 02:30,8,290.15,290.15,289.7,289.8,44
20120701|2012-06-08 03:00,8,289.3,289.3,288.85,289.05,19
20120701|2012-06-08 03:30,8,289,289.4,289,289.25,848
20120701|2012-06-08 04:00,8,289.25,289.85,289.25,289.85,13
20120701|2012-06-08 04:30,8,289.85,291.25,289.85,290.8,6
20120701|2012-06-08 05:00,8,290.95,290.95,290.4,290.4,4
20120701|2012-06-08 06:00,8,290,290,290,290,6
20120701|2012-06-08 06:30,8,290.2,290.8,290.2,290.8,4
20120701|2012-06-08 07:00,8,290.8,290.8,290.8,290.8,2
20120701|2012-06-08 07:30,8,290.8,290.8,290.8,290.8,2
20120701|2012-06-08 08:00,8,290.8,290.8,290.15,290.3,8
20120701|2012-06-08 08:30,8,290,290.3,289.95,290.3,8
20120701|2012-06-08 09:00,8,290.6,291.25,290.6,291,19
20120701|2012-06-08 09:30,8,291.1,292.05,291.1,292.05,4
20120701|2012-06-08 10:00,8,291.9,291.95,291.85,291.85,45
20120701|2012-06-08 10:30,8,291.9,291.9,291.45,291.45,10
20120701|2012-06-08 11:00,9,291.25,291.5,291.25,291.5,5
20120701|2012-06-08 11:30,9,292,292.05,292,292.05,11
20120701|2012-06-08 12:00,9,291.95,291.95,291.95,291.95,3
20120701|2012-06-08 12:30,9,291.95,292.25,291.95,292.25,9
20120701|2012-06-08 14:00,9,292.25,292.25,292.25,292.25,3
20120701|2012-06-08 14:30,9,292.25,292.75,292.25,292.75,2
20120701|2012-06-11 01:00,11,297.5,297.5,296.9,296.9,4
20120701|2012-06-11 01:30,11,297,297.1,297,297.05,8
20120701|2012-06-11 02:00,11,296.75,297.2,296.35,296.75,346
20120701|2012-06-11 02:30,11,296.75,297.2,296.75,297,244
20120701|2012-06-11 03:00,11,297.2,297.2,297.15,297.15,4
20120701|2012-06-11 03:30,11,296.9,296.9,296.85,296.85,54
20120701|2012-06-11 04:30,11,296.25,296.25,295.35,295.35,19
20120701|2012-06-11 05:00,11,295.5,295.7,295.5,295.5,23
20120701|2012-06-11 05:30,11,295.6,295.65,295.55,295.55,70
20120701|2012-06-11 06:00,11,294.9,294.9,294.05,294.05,25
20120701|2012-06-11 06:30,11,294,294,293.4,293.95,210
20120701|2012-06-11 07:00,11,293.8,294,293.7,293.8,1525
20120701|2012-06-11 07:30,11,293.5,293.85,293.35,293.7,112
20120701|2012-06-11 08:00,11,293.85,294.05,293.6,294.05,929
20120701|2012-06-11 08:30,11,294.2,294.25,292.6,292.75,649
20120701|2012-06-11 09:00,11,292.5,293.05,292.2,292.55,179
20120701|2012-06-11 09:30,11,292.6,293.1,291.65,292.05,2191
20120701|2012-06-11 10:00,11,292.05,292.35,291,291.15,409
20120701|2012-06-11 10:30,11,291.1,291.85,291.1,291.7,340
20120701|2012-06-11 11:00,11,291.9,292.25,291.7,292.25,81
20120701|2012-06-11 11:30,12,292.25,292.25,292.25,292.25,1
20120701|2012-06-11 12:00,12,292.25,292.25,292.15,292.15,44
20120701|2012-06-11 12:30,12,292,292,292,292,3
20120701|2012-06-11 13:00,12,291.35,291.35,291.35,291.35,16
20120701|2012-06-11 13:30,12,291.4,291.4,291.4,291.4,2
20120701|2012-06-11 14:00,12,291.2,291.2,291.2,291.2,2
20120701|2012-06-11 14:30,12,291.2,291.2,290,290,2
20120701|2012-06-12 01:00,12,290,291.35,290,291.35,294
20120701|2012-06-12 01:30,12,291.35,291.35,291,291.15,136
20120701|2012-06-12 02:00,12,291.3,292.65,291.15,291.9,1378
20120701|2012-06-12 02:30,12,291.9,292.7,291.45,291.85,424
20120701|2012-06-12 03:00,12,291.65,291.65,290.3,290.95,1241
20120701|2012-06-12 03:30,12,291.05,292.4,290.95,292.4,877
20120701|2012-06-12 04:00,12,292.45,292.5,291.65,291.7,278
20120701|2012-06-12 04:30,12,291.85,292.3,291.45,291.95,247
20120701|2012-06-12 05:00,12,291.95,292.65,291.95,292.3,226
20120701|2012-06-12 05:30,12,292.2,292.6,291.8,292.15,143
20120701|2012-06-12 06:00,12,292.3,292.35,291.85,292.05,129
20120701|2012-06-12 06:30,12,291.95,292.2,291.7,291.7,107
20120701|2012-06-12 07:00,12,291.65,292.25,291.05,292.05,593
20120701|2012-06-12 07:30,12,292,292.15,291.4,291.8,653
20120701|2012-06-12 08:00,12,292.05,292.65,291.65,291.65,114
20120701|2012-06-12 08:30,12,291.65,292.15,291.4,291.65,805
20120701|2012-06-12 09:00,12,291.7,292.05,289.25,289.7,1574
20120701|2012-06-12 09:30,12,289.75,290.8,289.4,290.6,1172
20120701|2012-06-12 10:00,12,290.75,292.35,290.65,291.9,741
20120701|2012-06-12 10:30,12,291.85,292.15,291.3,291.5,8542
20120701|2012-06-12 11:00,12,291.5,291.75,291.5,291.5,20
20120701|2012-06-12 11:30,13,291.5,291.6,291.35,291.35,9
20120701|2012-06-12 12:00,13,291.55,292.05,291.55,292,54
20120701|2012-06-12 12:30,13,291.9,292.05,291.9,292.05,17
20120701|2012-06-12 13:00,13,292.05,292.05,291.75,291.75,3
20120701|2012-06-12 13:30,13,292.25,292.4,292.25,292.4,9
20120701|2012-06-12 14:00,13,292.4,292.4,292.4,292.4,1
20120701|2012-06-12 14:30,13,292.8,292.95,292.8,292.9,34
20120701|2012-06-13 00:00,13,292.9,292.9,292.9,292.9,6
20120701|2012-06-13 01:00,13,293.25,293.25,292.5,293.25,336
20120701|2012-06-13 01:30,13,293.15,293.45,292.8,292.8,178
20120701|2012-06-13 02:00,13,292.8,293.45,292.4,293.05,1666
20120701|2012-06-13 02:30,13,293.05,293.65,292.75,293.25,797
20120701|2012-06-13 03:00,13,293.2,293.2,292.15,292.15,2602
20120701|2012-06-13 03:30,13,291.95,292.1,290.45,291.4,2469
20120701|2012-06-13 04:00,13,291.3,292.4,291.3,292.05,983
20120701|2012-06-13 04:30,13,291.9,291.9,290.5,290.8,748
20120701|2012-06-13 05:00,13,290.7,291.65,290.6,291.4,3422
20120701|2012-06-13 05:30,13,291.55,291.55,290.95,291.05,106
20120701|2012-06-13 06:00,13,291.15,291.4,290.1,290.65,1823
20120701|2012-06-13 06:30,13,290.7,291.5,290.6,291.4,346
20120701|2012-06-13 07:00,13,291.35,291.4,290.85,290.95,658
20120701|2012-06-13 07:30,13,290.85,291.15,289.95,290.45,798
20120701|2012-06-13 08:00,13,290.3,290.55,289.75,290.5,666
20120701|2012-06-13 08:30,13,290.45,290.45,289.65,290.1,1478
20120701|2012-06-13 09:00,13,290.1,291.8,290.1,291.35,1849
20120701|2012-06-13 09:30,13,291.6,292.8,291.45,292.1,1390
20120701|2012-06-13 10:00,13,292,292,290.35,291,1270
20120701|2012-06-13 10:30,13,291.2,291.75,290.95,291.25,1006
20120701|2012-06-13 11:00,13,291.35,291.35,290.65,291,9
20120701|2012-06-13 11:30,14,291.65,292.3,291.65,291.9,31
20120701|2012-06-13 12:00,14,292.05,292.05,292,292,4
20120701|2012-06-13 12:30,14,292,292,291.85,291.85,4
20120701|2012-06-13 13:00,14,291.5,291.5,291.25,291.25,7
20120701|2012-06-13 13:30,14,291,291,290.5,290.8,9
20120701|2012-06-13 14:00,14,290.4,290.45,289.75,289.9,34
20120701|2012-06-13 14:30,14,289.85,290.15,289.5,290,26
20120701|2012-06-14 01:00,14,291.6,291.8,290.8,290.9,288
20120701|2012-06-14 01:30,14,290.65,291.05,290.5,290.55,56
20120701|2012-06-14 02:00,14,290.55,291.6,289.4,291.05,903
20120701|2012-06-14 02:30,14,291.05,291.75,290.6,290.7,2154
20120701|2012-06-14 03:00,14,290.65,290.8,289.4,289.6,1802
20120701|2012-06-14 03:30,14,289.55,290.25,288.85,289.5,1250
20120701|2012-06-14 04:00,14,289.3,290.2,289.1,289.8,1470
20120701|2012-06-14 04:30,14,289.8,289.9,289.15,289.6,388
20120701|2012-06-14 05:00,14,289.7,290.4,289.35,290.4,502
20120701|2012-06-14 05:30,14,290.35,291.9,290.2,290.6,1409
20120701|2012-06-14 06:00,14,290.65,291,290.55,290.6,824
20120701|2012-06-14 06:30,14,290.6,290.85,289.75,290.25,965
20120701|2012-06-14 07:00,14,290.25,290.65,290,290.05,529
20120701|2012-06-14 07:30,14,290.1,291.35,289.55,290.85,810
20120701|2012-06-14 08:00,14,290.8,291.25,290.35,290.55,824
20120701|2012-06-14 08:30,14,290.55,291.15,289.95,291.15,678
20120701|2012-06-14 09:00,14,291.15,291.55,290.85,291.1,567
20120701|2012-06-14 09:30,14,291.25,291.65,290.9,291.65,689
20120701|2012-06-14 10:00,14,291.55,292.15,291.35,291.95,1360
20120701|2012-06-14 10:30,14,292.05,292.25,291.85,292.1,620
20120701|2012-06-14 11:00,14,292.05,292.3,291.9,292.25,229
20120701|2012-06-14 11:30,15,292.35,292.65,292.2,292.65,106
20120701|2012-06-14 12:00,15,292.55,292.8,292.4,292.4,13
20120701|2012-06-14 12:30,15,292.6,292.65,292.3,292.45,107
20120701|2012-06-14 13:00,15,292.45,292.45,292.05,292.05,15
20120701|2012-06-14 13:30,15,291.95,292.1,291.65,291.65,70
20120701|2012-06-14 14:00,15,291.65,293.5,291.65,292.35,143
20120701|2012-06-14 14:30,15,292.3,293,292.3,292.7,94
20120701|2012-06-15 00:30,15,292.95,292.95,292.95,292.95,4
20120701|2012-06-15 01:00,15,292.8,293.5,292.6,293.4,338
20120701|2012-06-15 01:30,15,293.45,294.1,293.25,293.25,659
20120701|2012-06-15 02:00,15,293.25,295.45,293.2,295.15,5464
20120701|2012-06-15 02:30,15,295.15,295.4,294.35,294.55,2660
20120701|2012-06-15 03:00,15,294.55,295.5,294.4,294.95,1677
20120701|2012-06-15 03:30,15,294.9,295.7,294.8,295.5,1674
20120701|2012-06-15 04:00,15,295.5,296.3,295.2,295.85,2760
20120701|2012-06-15 04:30,15,295.8,296.25,295.5,295.9,2545
20120701|2012-06-15 05:00,15,295.9,296.2,295.6,295.95,1624
20120701|2012-06-15 05:30,15,295.95,296.45,295.8,296.35,1368
20120701|2012-06-15 06:00,15,296.3,296.7,296.2,296.55,1860
20120701|2012-06-15 06:30,15,296.6,296.7,295.9,296,1395
20120701|2012-06-15 07:00,15,296,296.25,295.45,296,1498
20120701|2012-06-15 07:30,15,296,296.1,295.3,295.35,2295
20120701|2012-06-15 08:00,15,295.35,296.2,295.15,296.05,2309
20120701|2012-06-15 08:30,15,296.1,297.6,295.9,297.4,6331
20120701|2012-06-15 09:00,15,297.45,297.7,296.65,297.1,3731
20120701|2012-06-15 09:30,15,297.1,297.3,296.6,297.05,1957
20120701|2012-06-15 10:00,15,297.05,297.85,296.75,297.85,3772
20120701|2012-06-15 10:30,15,297.85,298.3,297.6,297.85,2346
20120701|2012-06-15 11:00,15,297.8,298,297.6,297.8,189
20120701|2012-06-15 11:30,16,297.7,297.7,297.55,297.7,45
20120701|2012-06-15 12:00,16,297.85,298.15,297.85,298.05,98
20120701|2012-06-15 12:30,16,297.95,298.2,297.9,298.15,125
20120701|2012-06-15 13:00,16,297.9,298.2,297.9,298.1,69
20120701|2012-06-15 13:30,16,298.2,298.4,297.6,297.75,136
20120701|2012-06-15 14:00,16,297.75,298.05,297.75,297.95,100
20120701|2012-06-15 14:30,16,297.95,298.9,297.95,298.9,249
20120701|2012-06-18 01:00,18,301.2,302.6,301.1,302.15,829
20120701|2012-06-18 01:30,18,302.15,302.4,300.8,301,506
20120701|2012-06-18 02:00,18,301.05,301.7,300.1,300.2,5582
20120701|2012-06-18 02:30,18,300.2,300.55,299.5,299.7,2377
20120701|2012-06-18 03:00,18,299.75,299.8,297.35,297.8,4020
20120701|2012-06-18 03:30,18,297.8,298.75,297.15,298.65,2414
20120701|2012-06-18 04:00,18,298.65,298.75,297.85,298.2,1985
20120701|2012-06-18 04:30,18,298.15,298.8,298.1,298.6,1445
20120701|2012-06-18 05:00,18,298.6,299,298.35,298.9,635
20120701|2012-06-18 05:30,18,298.8,298.95,297.85,298.2,1464
20120701|2012-06-18 06:00,18,298.2,298.45,297.7,298.15,1719
20120701|2012-06-18 06:30,18,298.1,298.35,297.2,297.5,1266
20120701|2012-06-18 07:00,18,297.55,297.95,296.9,297.1,2084
20120701|2012-06-18 07:30,18,297.15,297.2,295.95,296.35,2938
20120701|2012-06-18 08:00,18,296.4,297,296.15,296.6,1178
20120701|2012-06-18 08:30,18,296.6,297.35,295.9,297,2033
20120701|2012-06-18 09:00,18,297.05,297.8,296.7,297.6,2556
20120701|2012-06-18 09:30,18,297.6,297.9,296.55,296.7,2419
20120701|2012-06-18 10:00,18,296.7,297,296,296.95,3521
20120701|2012-06-18 10:30,18,296.95,297.5,296.6,297.5,1127
20120701|2012-06-18 11:00,18,297.4,297.6,297.2,297.3,207
20120701|2012-06-18 11:30,19,297.25,297.7,297.2,297.4,100
20120701|2012-06-18 12:00,19,297.45,297.7,297.25,297.7,60
20120701|2012-06-18 12:30,19,297.7,297.85,297.5,297.5,20
20120701|2012-06-18 13:00,19,297.5,298,297.5,297.75,57
20120701|2012-06-18 13:30,19,297.75,297.75,297.4,297.45,36
20120701|2012-06-18 14:00,19,297.6,297.65,297.1,297.4,56
20120701|2012-06-18 14:30,19,297.4,297.4,296.9,297.25,74
20120701|2012-06-19 00:00,19,297.25,297.25,297.25,297.25,1
20120701|2012-06-19 01:00,19,297.75,298.1,297.4,297.6,157
20120701|2012-06-19 01:30,19,297.65,297.75,297.15,297.3,294
20120701|2012-06-19 02:00,19,297.25,298.1,296.95,297.3,3786
20120701|2012-06-19 02:30,19,297.3,298.4,297.25,297.65,2195
20120701|2012-06-19 03:00,19,297.65,297.75,296.3,296.5,3239
20120701|2012-06-19 03:30,19,296.5,298.15,296.35,297.65,1993
20120701|2012-06-19 04:00,19,297.6,298.5,296.75,298.15,2958
20120701|2012-06-19 04:30,19,298.15,298.25,297.3,297.45,976
20120701|2012-06-19 05:00,19,297.45,297.9,297.4,297.7,636
20120701|2012-06-19 05:30,19,297.7,297.85,297.35,297.75,795
20120701|2012-06-19 06:00,19,297.7,298.35,297.7,298.05,902
20120701|2012-06-19 06:30,19,298.05,298.85,297.85,298.45,1239
20120701|2012-06-19 07:00,19,298.55,298.9,298.3,298.9,967
20120701|2012-06-19 07:30,19,298.8,298.95,298.4,298.65,1079
20120701|2012-06-19 08:00,19,298.6,299.7,298.6,299.35,1513
20120701|2012-06-19 08:30,19,299.4,300.1,298.85,300.1,2006
20120701|2012-06-19 09:00,19,300.1,301.6,300,301.05,3169
20120701|2012-06-19 09:30,19,301.1,302.15,300.85,302.15,2406
20120701|2012-06-19 10:00,19,302.1,302.6,301.65,302,3389
20120701|2012-06-19 10:30,19,302,302.05,301.6,301.85,1257
20120701|2012-06-19 11:00,19,301.85,302,301.7,302,64
20120701|2012-06-19 11:30,20,302,302.1,301.85,302.1,48
20120701|2012-06-19 12:00,20,302.1,302.5,301.9,302.3,112
20120701|2012-06-19 12:30,20,302.5,302.95,302.5,302.8,99
20120701|2012-06-19 13:00,20,302.65,302.75,302.3,302.3,111
20120701|2012-06-19 13:30,20,302.4,302.45,301.8,302.3,69
20120701|2012-06-19 14:00,20,302.2,302.35,302,302,54
20120701|2012-06-19 14:30,20,302.05,302.2,301.75,301.85,58
20120701|2012-06-20 00:30,20,301.85,301.85,301.85,301.85,1
20120701|2012-06-20 01:00,20,300.75,302.25,300.65,302,260
20120701|2012-06-20 01:30,20,302,302.3,301.55,302.2,217
20120701|2012-06-20 02:00,20,302.15,302.3,301.15,301.2,2568
20120701|2012-06-20 02:30,20,301.15,301.4,300.3,300.5,1900
20120701|2012-06-20 03:00,20,300.55,301.5,300.4,300.95,1489
20120701|2012-06-20 03:30,20,301,302.2,300.8,302.15,1484
20120701|2012-06-20 04:00,20,302.15,302.4,301.75,301.75,1085
20120701|2012-06-20 04:30,20,301.8,301.85,301.15,301.4,885
20120701|2012-06-20 05:00,20,301.4,301.55,300.6,301.05,937
20120701|2012-06-20 05:30,20,301,301.7,300.95,301.6,724
20120701|2012-06-20 06:00,20,301.6,301.95,301.4,301.75,716
20120701|2012-06-20 06:30,20,301.75,302.1,301.7,301.75,801
20120701|2012-06-20 07:00,20,301.7,302,301.4,301.6,896
20120701|2012-06-20 07:30,20,301.65,302.1,301.45,301.7,837
20120701|2012-06-20 08:00,20,301.7,302.05,301.6,301.95,795
20120701|2012-06-20 08:30,20,302,302.1,301.3,301.9,1368
20120701|2012-06-20 09:00,20,301.9,303.4,301.9,303.1,2427
20120701|2012-06-20 09:30,20,303.05,303.15,302.35,302.45,1650
20120701|2012-06-20 10:00,20,302.45,303.15,302.45,302.95,1707
20120701|2012-06-20 10:30,20,303,303.25,302.45,302.45,850
20120701|2012-06-20 11:00,20,302.45,302.65,302.2,302.25,106
20120701|2012-06-20 11:30,21,302.35,302.85,301.1,302.75,325
20120701|2012-06-20 12:00,21,302.85,304.15,302.85,303.55,179
20120701|2012-06-20 12:30,21,303.55,303.55,303.05,303.3,85
20120701|2012-06-20 13:00,21,303.25,303.85,302.8,302.8,103
20120701|2012-06-20 13:30,21,302.85,303.35,302.3,302.7,122
20120701|2012-06-20 14:00,21,302.65,302.65,301.85,302.5,106
20120701|2012-06-20 14:30,21,302.55,303.05,302.45,302.85,144
20120701|2012-06-21 00:30,21,302.85,302.85,302.85,302.85,1
20120701|2012-06-21 01:00,21,301,301.7,301,301.5,220
20120701|2012-06-21 01:30,21,301.55,301.55,300.9,300.95,202
20120701|2012-06-21 02:00,21,301,302.1,300.8,301,4730
20120701|2012-06-21 02:30,21,301,301.45,300.2,300.65,2043
20120701|2012-06-21 03:00,21,300.7,301.2,300.4,301,1267
20120701|2012-06-21 03:30,21,301.05,301.4,300.8,301.3,1055
20120701|2012-06-21 04:00,21,301.3,301.8,300.95,301.65,1316
20120701|2012-06-21 04:30,21,301.65,301.9,301.25,301.45,819
20120701|2012-06-21 05:00,21,301.5,301.7,301.15,301.4,557
20120701|2012-06-21 05:30,21,301.35,301.5,300.95,301.05,472
20120701|2012-06-21 06:00,21,301.05,302.25,301,302.2,1331
20120701|2012-06-21 06:30,21,302.2,303.35,302.2,302.95,2569
20120701|2012-06-21 07:00,21,302.95,303.4,302.9,303.2,1354
20120701|2012-06-21 07:30,21,303.05,304.2,302.9,303.65,2493
20120701|2012-06-21 08:00,21,303.7,304.6,303.4,304.3,2306
20120701|2012-06-21 08:30,21,304.3,304.7,303.65,304.1,2728
20120701|2012-06-21 09:00,21,304.05,304.05,302.55,302.85,3346
20120701|2012-06-21 09:30,21,302.8,304.05,302.7,303.5,1940
20120701|2012-06-21 10:00,21,303.45,303.45,301.55,302.05,3367
20120701|2012-06-21 10:30,21,302.05,302.1,301.15,301.7,1202
20120701|2012-06-21 11:00,21,301.8,301.85,300.45,300.5,315
20120701|2012-06-21 11:30,22,300.55,301.05,300.45,301,199
20120701|2012-06-21 12:00,22,301,301.35,300.7,300.7,143
20120701|2012-06-21 12:30,22,300.6,300.7,299.9,300.2,136
20120701|2012-06-21 13:00,22,300.15,300.25,299.15,299.35,181
20120701|2012-06-21 13:30,22,299.3,299.8,299.2,299.75,110
20120701|2012-06-21 14:00,22,299.65,299.65,298.75,299.15,106
20120701|2012-06-21 14:30,22,299.2,299.3,298.45,298.45,370
20120701|2012-06-22 01:00,22,300.25,300.3,299.7,299.7,505
20120701|2012-06-22 01:30,22,299.65,299.9,299.1,299.25,321
20120701|2012-06-22 02:00,22,299.4,299.4,298.3,298.9,6056
20120701|2012-06-22 02:30,22,298.9,299.5,298.45,298.85,1938
20120701|2012-06-22 03:00,22,298.75,299.2,298.6,298.75,1143
20120701|2012-06-22 03:30,22,298.75,299.35,298.55,299.15,928
20120701|2012-06-22 04:00,22,299.15,299.35,299,299.1,572
20120701|2012-06-22 04:30,22,299.1,299.7,298.8,299.65,749
20120701|2012-06-22 05:00,22,299.7,300.15,299.55,300.1,1192
20120701|2012-06-22 05:30,22,300.1,300.35,299.7,299.8,859
20120701|2012-06-22 06:00,22,299.75,300.05,298.7,298.7,1279
20120701|2012-06-22 06:30,22,298.7,299.3,298.5,299,1055
20120701|2012-06-22 07:00,22,299.1,299.2,298.55,299.05,1027
20120701|2012-06-22 07:30,22,299,299.15,298.7,298.9,650
20120701|2012-06-22 08:00,22,298.85,300.3,298.85,300.1,2072
20120701|2012-06-22 08:30,22,300.1,300.25,298.85,299.8,3733
20120701|2012-06-22 09:00,22,299.75,300.05,298.9,299,1997
20120701|2012-06-22 09:30,22,298.95,299.25,298.55,299.05,2031
20120701|2012-06-22 10:00,22,299.05,299.25,298.5,298.65,2374
20120701|2012-06-22 10:30,22,298.6,299.5,298.55,298.95,1720
20120701|2012-06-22 11:00,22,299,299.1,298.7,298.8,203
20120701|2012-06-22 11:30,23,298.9,299.05,298.75,298.9,74
20120701|2012-06-22 12:00,23,298.8,298.85,298.5,298.8,82
20120701|2012-06-22 12:30,23,298.8,299.15,298.8,299.15,40
20120701|2012-06-22 13:00,23,299.2,299.4,299.1,299.3,104
20120701|2012-06-22 13:30,23,299.25,299.95,299.25,299.95,63
20120701|2012-06-22 14:00,23,299.95,299.95,299.5,299.5,38
20120701|2012-06-22 14:30,23,299.65,299.95,299.4,299.75,86
20120701|2012-06-22 15:00,23,299.75,299.75,299.75,299.75,1
20120701|2012-06-25 01:00,25,298,298.55,297.8,297.9,403
20120701|2012-06-25 01:30,25,297.9,297.9,296.9,297.1,490
20120701|2012-06-25 02:00,25,297,297.5,296.4,296.6,3953
20120701|2012-06-25 02:30,25,296.55,296.85,296,296.2,3122
20120701|2012-06-25 03:00,25,296.2,296.65,296.05,296.65,1451
20120701|2012-06-25 03:30,25,296.65,297.15,296.6,296.7,1443
20120701|2012-06-25 04:00,25,296.7,296.95,296.3,296.5,1409
20120701|2012-06-25 04:30,25,296.5,296.7,296.15,296.2,934
20120701|2012-06-25 05:00,25,296.25,296.35,295.55,296,1466
20120701|2012-06-25 05:30,25,296,296.3,295.7,296.3,754
20120701|2012-06-25 06:00,25,296.3,296.4,295,295.45,1410
20120701|2012-06-25 06:30,25,295.45,295.7,295.3,295.55,1177
20120701|2012-06-25 07:00,25,295.55,295.9,295.5,295.65,856
20120701|2012-06-25 07:30,25,295.6,295.75,295.2,295.3,882
20120701|2012-06-25 08:00,25,295.3,295.65,295.15,295.4,1101
20120701|2012-06-25 08:30,25,295.45,295.5,294.15,294.35,3481
20120701|2012-06-25 09:00,25,294.35,294.75,293,293.4,3624
20120701|2012-06-25 09:30,25,293.4,294.2,293.25,294,2069
20120701|2012-06-25 10:00,25,294,295.15,294,294.75,3251
20120701|2012-06-25 10:30,25,294.7,295,294.2,294.3,1833
20120701|2012-06-25 11:00,25,294.25,294.75,294.05,294.3,267
20120701|2012-06-25 11:30,26,294.35,294.35,294.1,294.15,89
20120701|2012-06-25 12:00,26,294.1,294.25,293.75,294.2,158
20120701|2012-06-25 12:30,26,294.15,294.6,294.1,294.2,112
20120701|2012-06-25 13:00,26,294.3,294.5,294.2,294.3,75
20120701|2012-06-25 13:30,26,294.3,294.35,293.9,294.05,36
20120701|2012-06-25 14:00,26,294,294.5,294,294.4,57
20120701|2012-06-25 14:30,26,294.4,294.65,294.05,294.1,77
20120701|2012-06-26 00:00,26,294.1,294.1,294.1,294.1,1
20120701|2012-06-26 01:00,26,295.5,295.7,295,295.15,216
20120701|2012-06-26 01:30,26,295.1,295.25,294.85,294.9,156
20120701|2012-06-26 02:00,26,294.95,295.7,294.65,295.55,3317
20120701|2012-06-26 02:30,26,295.5,295.8,295,295.1,1098
20120701|2012-06-26 03:00,26,295.05,295.6,294.7,294.8,990
20120701|2012-06-26 03:30,26,294.8,294.85,293.9,294,1152
20120701|2012-06-26 04:00,26,293.95,294.2,293.4,293.65,1440
20120701|2012-06-26 04:30,26,293.75,295.1,293.75,295.1,1035
20120701|2012-06-26 05:00,26,295.1,295.15,294.7,294.85,541
20120701|2012-06-26 05:30,26,294.85,295.15,294.6,295.05,530
20120701|2012-06-26 06:00,26,295.1,295.55,295,295.3,604
20120701|2012-06-26 06:30,26,295.3,295.35,294.3,294.85,692
20120701|2012-06-26 07:00,26,294.85,294.85,294.2,294.35,950
20120701|2012-06-26 07:30,26,294.4,295.1,294.4,294.95,849
20120701|2012-06-26 08:00,26,294.95,295.75,294.9,295.65,785
20120701|2012-06-26 08:30,26,295.6,295.95,295.15,295.35,2010
20120701|2012-06-26 09:00,26,295.35,295.7,294.2,294.4,2488
20120701|2012-06-26 09:30,26,294.35,294.55,293.85,294.35,1771
20120701|2012-06-26 10:00,26,294.35,294.9,293.55,294.3,2725
20120701|2012-06-26 10:30,26,294.35,294.8,294.05,294.5,1092
20120701|2012-06-26 11:00,26,294.65,295.1,294.45,294.95,88
20120701|2012-06-26 11:30,27,295.05,295.35,294.95,295.15,141
20120701|2012-06-26 12:00,27,295.15,295.15,295,295.1,33
20120701|2012-06-26 12:30,27,295.05,295.35,294.85,295.35,38
20120701|2012-06-26 13:00,27,295.35,296.05,295.25,295.9,127
20120701|2012-06-26 13:30,27,296,296,295.2,295.55,59
20120701|2012-06-26 14:00,27,295.6,295.8,295.6,295.7,43
20120701|2012-06-26 14:30,27,295.7,295.9,295.5,295.5,57
20120701|2012-06-27 00:30,27,295.5,295.5,295.5,295.5,1
20120701|2012-06-27 01:00,27,296.2,296.2,295.45,295.95,138
20120701|2012-06-27 01:30,27,295.95,296.05,295.35,295.4,178
20120701|2012-06-27 02:00,27,295.35,295.9,294.75,295.45,1890
20120701|2012-06-27 02:30,27,295.45,295.65,294.8,295.05,1153
20120701|2012-06-27 03:00,27,295.05,295.05,293.4,293.6,1815
20120701|2012-06-27 03:30,27,293.6,294.35,293.45,294.25,1492
20120701|2012-06-27 04:00,27,294.25,294.65,294.1,294.35,985
20120701|2012-06-27 04:30,27,294.35,294.5,293.9,294.15,706
20120701|2012-06-27 05:00,27,294.15,294.6,294.15,294.5,757
20120701|2012-06-27 05:30,27,294.5,295.5,294.4,295.1,892
20120701|2012-06-27 06:00,27,295.1,295.45,295.1,295.15,664
20120701|2012-06-27 06:30,27,295.2,295.85,295.1,295.8,1036
20120701|2012-06-27 07:00,27,295.75,296.15,295.45,295.55,1372
20120701|2012-06-27 07:30,27,295.65,296,295.2,295.55,1011
20120701|2012-06-27 08:00,27,295.55,296.1,295.3,296.05,761
20120701|2012-06-27 08:30,27,296.1,296.7,295.75,296.7,2388
20120701|2012-06-27 09:00,27,296.65,298.3,296.4,298.15,4954
20120701|2012-06-27 09:30,27,298.15,298.4,297.65,298,1822
20120701|2012-06-27 10:00,27,298.05,298.4,297.55,297.8,2460
20120701|2012-06-27 10:30,27,297.8,298.65,297.75,298.25,1183
20120701|2012-06-27 11:00,27,298.25,298.75,298.2,298.55,111
20120701|2012-06-27 11:30,28,298.5,298.5,298.25,298.45,52
20120701|2012-06-27 12:00,28,298.3,298.45,298.25,298.3,46
20120701|2012-06-27 12:30,28,298.3,298.3,298.05,298.25,33
20120701|2012-06-27 13:00,28,298.2,298.2,298,298.05,39
20120701|2012-06-27 13:30,28,298.05,298.35,298.05,298.3,40
20120701|2012-06-27 14:00,28,298.15,298.7,298.15,298.7,53
20120701|2012-06-27 14:30,28,298.65,298.9,298.35,298.4,92
20120701|2012-06-28 01:00,28,298.6,298.85,298.55,298.65,102
20120701|2012-06-28 01:30,28,298.6,298.6,298.15,298.2,80
20120701|2012-06-28 02:00,28,298.25,299.05,298,298.75,2163
20120701|2012-06-28 02:30,28,298.65,298.9,296.15,296.85,3081
20120701|2012-06-28 03:00,28,296.8,296.85,295.65,296,2983
20120701|2012-06-28 03:30,28,296.05,296.35,295.35,296.1,1451
20120701|2012-06-28 04:00,28,296.05,296.7,295.95,296.35,1114
20120701|2012-06-28 04:30,28,296.4,296.4,294.8,295,1723
20120701|2012-06-28 05:00,28,294.95,295.45,294.35,295.4,1985
20120701|2012-06-28 05:30,28,295.45,295.5,294.9,295.3,651
20120701|2012-06-28 06:00,28,295.25,297.6,295.1,296.45,4062
20120701|2012-06-28 06:30,28,296.45,296.9,294.9,295.45,3515
20120701|2012-06-28 07:00,28,295.4,295.5,294.95,295.4,1322
20120701|2012-06-28 07:30,28,295.3,296.25,295.2,296.05,1300
20120701|2012-06-28 08:00,28,296.05,296.05,295.25,295.6,1215
20120701|2012-06-28 08:30,28,295.6,296,295.05,295.85,2081
20120701|2012-06-28 09:00,28,295.9,297.15,295.4,296.35,2934
20120701|2012-06-28 09:30,28,296.35,296.4,294.75,295.95,2773
20120701|2012-06-28 10:00,28,295.95,297.2,295.5,297.2,2371
20120701|2012-06-28 10:30,28,297.2,297.65,297.05,297.5,1397
20120701|2012-06-28 11:00,28,297.5,297.6,297.15,297.4,117
20120701|2012-06-28 11:30,29,297.4,297.55,297.15,297.4,53
20120701|2012-06-28 12:00,29,297.45,297.5,297.15,297.4,107
20120701|2012-06-28 12:30,29,297.25,297.25,296.85,297.05,33
20120701|2012-06-28 13:00,29,297.25,297.25,296.6,296.6,43
20120701|2012-06-28 13:30,29,296.7,297,296.55,297,33
20120701|2012-06-28 14:00,29,297,297.6,297,297.6,45
20120701|2012-06-28 14:30,29,297.6,299.1,297.6,298.95,262
20120701|2012-06-29 01:00,29,304.75,305,303.3,303.65,919
20120701|2012-06-29 01:30,29,303.65,304.2,303.25,304.05,827
20120701|2012-06-29 02:00,29,304.1,304.6,303.25,303.5,7101
20120701|2012-06-29 02:30,29,303.5,304,302.8,302.95,3571
20120701|2012-06-29 03:00,29,302.9,303.4,302.6,302.95,2139
20120701|2012-06-29 03:30,29,302.9,302.95,301.9,302.75,1576
20120701|2012-06-29 04:00,29,302.75,303.05,302.25,302.65,1076
20120701|2012-06-29 04:30,29,302.55,303.6,302.55,303.1,961
20120701|2012-06-29 05:00,29,303.1,303.6,303.05,303.5,580
20120701|2012-06-29 05:30,29,303.5,304.4,303.4,304.25,1959
20120701|2012-06-29 06:00,29,304.2,304.5,304.15,304.35,1622
20120701|2012-06-29 06:30,29,304.35,304.65,303.5,304.3,2123
20120701|2012-06-29 07:00,29,304.3,305.95,304.25,305.9,2977
20120701|2012-06-29 07:30,29,305.9,307.05,305.55,306.45,3567
20120701|2012-06-29 08:00,29,306.45,306.6,306,306.25,1374
20120701|2012-06-29 08:30,29,306.25,307.1,305.7,307.05,3512
20120701|2012-06-29 09:00,29,307.05,307.8,307,307.45,2698
20120701|2012-06-29 09:30,29,307.5,307.5,306.65,307.15,1815
20120701|2012-06-29 10:00,29,307.15,307.95,306.95,307.3,3599
20120701|2012-06-29 10:30,29,307.25,307.95,307,307.35,2490
20120701|2012-06-29 11:00,29,307.3,307.4,306.95,307.15,417
20120701|2012-06-29 11:30,30,307.15,307.55,307.1,307.45,90
20120701|2012-06-29 12:00,30,307.45,307.7,307.4,307.55,44
20120701|2012-06-29 12:30,30,307.5,307.6,307.45,307.5,28
20120701|2012-06-29 13:00,30,307.55,308,307.5,307.9,38
20120701|2012-06-29 13:30,30,308,308.15,307.9,308.05,69
20120701|2012-06-29 14:00,30,307.95,307.95,307.85,307.85,20
20120701|2012-06-29 14:30,30,307.8,308.45,307.75,308.25,154
20120701|2012-07-02 01:00,2,310,310,307.7,307.85,584
20120701|2012-07-02 01:30,2,307.95,307.95,307.5,307.55,246
20120701|2012-07-02 02:00,2,307.55,308.45,306.5,308.4,3397
20120701|2012-07-02 02:30,2,308.35,308.4,307.2,307.45,1702
20120701|2012-07-02 03:00,2,307.4,310.6,307.4,310,4276
20120701|2012-07-02 03:30,2,310,310.55,309.6,309.85,1892
20120701|2012-07-02 04:00,2,309.8,310,309.4,309.5,1259
20120701|2012-07-02 04:30,2,309.5,309.65,308.8,308.85,1442
20120701|2012-07-02 05:00,2,308.8,309.3,308.65,309.2,682
20120701|2012-07-02 05:30,2,309.1,309.7,309,309.65,797
20120701|2012-07-02 06:00,2,309.55,310.45,309.2,309.95,1156
20120701|2012-07-02 06:30,2,309.95,310.35,309.65,310.35,819
20120701|2012-07-02 07:00,2,310.25,310.25,308.95,309.4,1009
20120701|2012-07-02 07:30,2,309.35,309.45,308.8,309.15,1061
20120701|2012-07-02 08:00,2,309.15,310.15,309.15,310.1,1141
20120701|2012-07-02 08:30,2,310.15,310.45,309.6,309.95,1407
20120701|2012-07-02 09:00,2,309.5,310.1,308.55,309.6,3097
20120701|2012-07-02 09:30,2,309.6,310.4,309.6,309.8,1677
20120701|2012-07-02 10:00,2,309.75,310.15,309.25,309.75,2222
20120701|2012-07-02 10:30,2,309.7,310.7,309.65,310.6,1796
20120701|2012-07-02 11:00,2,310.65,310.65,310.35,310.65,119
20120701|2012-07-02 11:30,3,310.7,311.25,310.7,311.1,91
20120701|2012-07-02 12:00,3,311.2,311.2,311,311.15,26
20120701|2012-07-02 12:30,3,311.15,311.3,311.05,311.1,53
20120701|2012-07-02 13:00,3,311.1,311.75,310.9,311.5,55
20120701|2012-07-02 13:30,3,311.7,311.75,311.2,311.35,51
20120701|2012-07-02 14:00,3,311.4,311.4,311.15,311.25,26
20120701|2012-07-02 14:30,3,311.5,311.9,311.45,311.7,88
20120701|2012-07-03 00:00,3,311.7,311.7,311.7,311.7,1
20120701|2012-07-03 01:00,3,312.05,312.3,311.55,311.7,320
20120701|2012-07-03 01:30,3,311.65,311.65,311,311.25,171
20120701|2012-07-03 02:00,3,311.2,312.45,311,312.4,3447
20120701|2012-07-03 02:30,3,312.4,312.45,311.75,311.8,2561
20120701|2012-07-03 03:00,3,311.8,312,310.9,310.95,1945
20120701|2012-07-03 03:30,3,310.9,312,310.9,311.35,1877
20120701|2012-07-03 04:00,3,311.35,311.5,310.9,310.95,833
20120701|2012-07-03 04:30,3,311,311.65,310.8,311.55,938
20120701|2012-07-03 05:00,3,311.5,311.7,311.3,311.35,695
20120701|2012-07-03 05:30,3,311.4,311.5,311.15,311.4,695
20120701|2012-07-03 06:00,3,311.35,311.95,311.35,311.75,817
20120701|2012-07-03 06:30,3,311.8,312.25,311.8,312.05,712
20120701|2012-07-03 07:00,3,312.05,312.2,311.65,312.05,690
20120701|2012-07-03 07:30,3,312,312.3,311.85,312.15,809
20120701|2012-07-03 08:00,3,312.2,312.3,311.85,312.2,674
20120701|2012-07-03 08:30,3,312.25,313.25,312.05,313.15,2400
20120701|2012-07-03 09:00,3,313.15,313.6,312.95,313.25,1971
20120701|2012-07-03 09:30,3,313.2,313.7,313.1,313.25,1565
20120701|2012-07-03 10:00,3,313.2,314.4,313.2,314.35,3060
20120701|2012-07-03 10:30,3,314.35,314.75,313.85,314.55,1341
20120701|2012-07-03 11:00,3,314.55,314.55,314.2,314.35,92
20120701|2012-07-03 11:30,4,314.3,314.55,314.05,314.5,103
20120701|2012-07-03 12:00,4,314.5,314.5,314.3,314.3,21
20120701|2012-07-03 12:30,4,314.35,315.2,314.35,315.05,59
20120701|2012-07-03 13:00,4,314.75,315.15,314.75,315,19
20120701|2012-07-03 13:30,4,315.15,315.2,314.95,315.05,20
20120701|2012-07-03 14:00,4,315.05,315.2,315.05,315.15,12
20120701|2012-07-03 14:30,4,315,315.05,314.9,314.95,20
20120701|2012-07-04 01:00,4,314.8,314.85,314.2,314.3,484
20120701|2012-07-04 01:30,4,314.3,314.45,314,314.1,227
20120701|2012-07-04 02:00,4,314.15,314.5,313.4,313.7,1754
20120701|2012-07-04 02:30,4,313.65,313.85,313,313.15,996
20120701|2012-07-04 03:00,4,313.1,313.45,312.85,313.25,909
20120701|2012-07-04 03:30,4,313.25,313.8,312.95,313.4,788
20120701|2012-07-04 04:00,4,313.4,313.8,313.25,313.7,1454
20120701|2012-07-04 04:30,4,313.65,313.7,313.15,313.4,681
20120701|2012-07-04 05:00,4,313.35,313.45,313,313,731
20120701|2012-07-04 05:30,4,313,313.45,312.85,312.95,773
20120701|2012-07-04 06:00,4,313,313.1,312.6,313,1026
20120701|2012-07-04 06:30,4,313.05,313.5,313.05,313.25,468
20120701|2012-07-04 07:00,4,313.25,313.3,313,313.3,383
20120701|2012-07-04 07:30,4,313.3,313.4,313,313.05,419
20120701|2012-07-04 08:00,4,313.1,313.5,312.9,313.45,564
20120701|2012-07-04 08:30,4,313.45,314.35,313.45,314.3,711
20120701|2012-07-04 09:00,4,314.35,315.3,314.25,315.2,996
20120701|2012-07-04 09:30,4,315.2,315.25,314.4,314.5,744
20120701|2012-07-04 10:00,4,314.45,314.85,314.35,314.4,821
20120701|2012-07-04 10:30,4,314.4,315.15,314.25,315.15,854
20120701|2012-07-04 11:00,4,315.2,315.3,315.1,315.2,36
20120701|2012-07-04 11:30,5,315.15,315.35,315.15,315.3,16
20120701|2012-07-04 12:00,5,315.25,315.4,313.9,314.55,234
20120701|2012-07-04 12:30,5,314.45,314.5,314.4,314.4,3
20120701|2012-07-04 13:00,5,314.4,314.65,314.4,314.65,14
20120701|2012-07-04 13:30,5,314.8,314.95,314.5,314.5,24
20120701|2012-07-04 14:00,5,314.55,314.6,314.55,314.6,18
20120701|2012-07-04 14:30,5,314.55,314.7,314.55,314.55,57
20120701|2012-07-05 01:00,5,314.25,314.35,313.9,314.05,287
20120701|2012-07-05 01:30,5,314,314.4,314,314.15,147
20120701|2012-07-05 02:00,5,314.1,314.5,313.75,314.3,1830
20120701|2012-07-05 02:30,5,314.25,314.35,313.7,314.1,1067
20120701|2012-07-05 03:00,5,314.1,314.9,314.05,314.45,1255
20120701|2012-07-05 03:30,5,314.45,315.2,314.05,314.8,1177
20120701|2012-07-05 04:00,5,314.8,315,314.5,314.75,511
20120701|2012-07-05 04:30,5,314.75,314.85,314.1,314.35,535
20120701|2012-07-05 05:00,5,314.4,314.6,314.05,314.35,735
20120701|2012-07-05 05:30,5,314.4,315.35,314.2,315.35,807
20120701|2012-07-05 06:00,5,315.35,315.85,314.45,314.95,2377
20120701|2012-07-05 06:30,5,315,316.65,313.55,314.05,5027
20120701|2012-07-05 07:00,5,314.05,315.4,313.8,314.6,2948
20120701|2012-07-05 07:30,5,314.65,315.05,312.2,312.95,4455
20120701|2012-07-05 08:00,5,312.9,313.8,312.6,312.7,1768
20120701|2012-07-05 08:30,5,312.75,313.25,311.6,311.7,3331
20120701|2012-07-05 09:00,5,311.7,312.05,310.9,311.9,2765
20120701|2012-07-05 09:30,5,311.95,312.75,311.85,312.6,1585
20120701|2012-07-05 10:00,5,312.6,313.15,312.4,313.05,1693
20120701|2012-07-05 10:30,5,313.1,313.4,312.5,312.95,1173
20120701|2012-07-05 11:00,5,312.95,313.05,312.8,312.85,150
20120701|2012-07-05 11:30,6,312.9,312.9,312.7,312.8,51
20120701|2012-07-05 12:00,6,312.8,312.95,312.8,312.95,35
20120701|2012-07-05 12:30,6,312.9,313.3,312.7,313.3,45
20120701|2012-07-05 13:00,6,313.45,313.45,313.2,313.4,35
20120701|2012-07-05 13:30,6,313.4,313.4,313,313.15,14
20120701|2012-07-05 14:00,6,313,313.05,312.6,312.8,46
20120701|2012-07-05 14:30,6,312.85,312.85,312.3,312.45,52
20120701|2012-07-05 15:00,6,312.45,312.45,312.45,312.45,1
20120701|2012-07-06 00:00,6,312.45,312.45,312.45,312.45,1
20120701|2012-07-06 01:00,6,312.6,312.6,311.55,312.1,380
20120701|2012-07-06 01:30,6,312.1,312.2,311.65,311.75,128
20120701|2012-07-06 02:00,6,311.8,313.1,311.65,312.9,1774
20120701|2012-07-06 02:30,6,312.85,313,312.3,312.85,1260
20120701|2012-07-06 03:00,6,312.8,313.45,312.8,313.25,1029
20120701|2012-07-06 03:30,6,313.2,313.3,312.85,313.1,721
20120701|2012-07-06 04:00,6,313.05,313.3,312.8,313.05,719
20120701|2012-07-06 04:30,6,313.1,313.2,312.6,312.65,706
20120701|2012-07-06 05:00,6,312.7,313.2,312.7,313.15,541
20120701|2012-07-06 05:30,6,313.15,313.55,312.9,313.05,891
20120701|2012-07-06 06:00,6,313,313.25,312.7,313.05,603
20120701|2012-07-06 06:30,6,313.1,313.15,312.75,312.95,752
20120701|2012-07-06 07:00,6,312.9,313.05,312.5,312.65,710
20120701|2012-07-06 07:30,6,312.7,312.7,310.9,311.45,4277
20120701|2012-07-06 08:00,6,311.4,312.15,311.1,311.3,1780
20120701|2012-07-06 08:30,6,311.3,312.05,311.2,311.85,2757
20120701|2012-07-06 09:00,6,311.85,311.9,310.3,310.9,4061
20120701|2012-07-06 09:30,6,310.9,311.15,310.5,310.75,1393
20120701|2012-07-06 10:00,6,310.75,311,309.8,309.9,2610
20120701|2012-07-06 10:30,6,309.9,310.2,309.75,309.85,1699
20120701|2012-07-06 11:00,6,309.9,310.2,309.75,310.1,174
20120701|2012-07-06 11:30,7,310.1,310.4,310.1,310.4,48
20120701|2012-07-06 12:00,7,310.45,310.5,310.2,310.25,25
20120701|2012-07-06 12:30,7,310.25,310.3,309.9,310.05,23
20120701|2012-07-06 13:00,7,310.05,310.05,309.65,309.75,59
20120701|2012-07-06 13:30,7,309.75,310.2,309.75,310.15,50
20120701|2012-07-06 14:00,7,310.25,310.6,310.15,310.6,45
20120701|2012-07-06 14:30,7,310.65,311,310.45,310.75,77
20120701|2012-07-09 01:00,9,310.75,310.75,309.8,309.95,330
20120701|2012-07-09 01:30,9,309.9,310.1,309.65,309.75,149
20120701|2012-07-09 02:00,9,309.75,310.15,309.1,309.8,2629
20120701|2012-07-09 02:30,9,309.8,309.95,308.6,308.75,2104
20120701|2012-07-09 03:00,9,308.7,309.15,308.6,308.95,1256
20120701|2012-07-09 03:30,9,308.9,309.05,307.75,307.95,1771
20120701|2012-07-09 04:00,9,307.95,308.65,307.75,308.1,1064
20120701|2012-07-09 04:30,9,308.1,309.15,308.05,308.85,977
20120701|2012-07-09 05:00,9,308.8,309.4,308.45,309.35,1067
20120701|2012-07-09 05:30,9,309.35,309.5,309.25,309.4,604
20120701|2012-07-09 06:00,9,309.35,309.35,308.7,309,796
20120701|2012-07-09 06:30,9,309,309.85,308.95,309.45,1161
20120701|2012-07-09 07:00,9,309.4,310.1,309.4,310.1,716
20120701|2012-07-09 07:30,9,310.1,310.25,309.5,309.7,1120
20120701|2012-07-09 08:00,9,309.75,309.85,309.1,309.75,856
20120701|2012-07-09 08:30,9,309.85,310.2,308.65,308.7,1906
20120701|2012-07-09 09:00,9,308.7,309,308.05,308.55,1835
20120701|2012-07-09 09:30,9,308.45,309.25,308.4,308.95,1325
20120701|2012-07-09 10:00,9,309,309.2,308.45,308.8,2615
20120701|2012-07-09 10:30,9,308.8,309.2,308.3,308.45,1207
20120701|2012-07-09 11:00,9,308.5,308.9,308.35,308.8,140
20120701|2012-07-09 11:30,10,308.85,308.95,308.55,308.65,67
20120701|2012-07-09 12:00,10,308.65,309.1,308.65,309.1,21
20120701|2012-07-09 12:30,10,309.1,309.25,309,309.25,56
20120701|2012-07-09 13:00,10,309.1,309.15,308.75,308.8,34
20120701|2012-07-09 13:30,10,308.8,308.9,308.65,308.8,33
20120701|2012-07-09 14:00,10,308.8,309.25,308.8,309.25,25
20120701|2012-07-09 14:30,10,309.2,309.55,309.2,309.55,52
20120701|2012-07-10 00:00,10,309.55,309.55,309.55,309.55,1
20120701|2012-07-10 01:00,10,309.15,309.2,308.45,308.85,229
20120701|2012-07-10 01:30,10,308.85,310.2,308.85,310,414
20120701|2012-07-10 02:00,10,309.95,311.05,309.95,310.7,3382
20120701|2012-07-10 02:30,10,310.65,310.8,309.85,310,1298
20120701|2012-07-10 03:00,10,309.95,310.3,309.35,310.3,1404
20120701|2012-07-10 03:30,10,310.3,312.9,310.3,312.5,3393
20120701|2012-07-10 04:00,10,312.5,313.1,312.4,312.55,1298
20120701|2012-07-10 04:30,10,312.55,313.05,312.45,312.5,1131
20120701|2012-07-10 05:00,10,312.5,313.35,312.25,313.3,939
20120701|2012-07-10 05:30,10,313.3,313.65,313.25,313.4,678
20120701|2012-07-10 06:00,10,313.4,313.4,312.9,312.95,750
20120701|2012-07-10 06:30,10,312.95,313.35,312.85,313.25,500
20120701|2012-07-10 07:00,10,313.2,313.2,311.8,312.05,1220
20120701|2012-07-10 07:30,10,312,313.3,311.9,313.3,1249
20120701|2012-07-10 08:00,10,313.3,313.55,312.75,313.3,1416
20120701|2012-07-10 08:30,10,313.3,314.1,313.15,313.65,3150
20120701|2012-07-10 09:00,10,313.6,313.9,312.4,313.2,2109
20120701|2012-07-10 09:30,10,313.15,313.35,312.4,313.2,1836
20120701|2012-07-10 10:00,10,313.15,313.15,312.4,312.75,2404
20120701|2012-07-10 10:30,10,312.8,313.05,312.45,312.8,1804
20120701|2012-07-10 11:00,10,312.75,313,312.7,312.75,138
20120701|2012-07-10 11:30,11,312.85,313.15,312.85,312.9,78
20120701|2012-07-10 12:00,11,312.9,313,312.5,312.55,91
20120701|2012-07-10 12:30,11,312.4,312.4,312.05,312.05,94
20120701|2012-07-10 13:00,11,312.15,312.2,311.15,311.15,109
20120701|2012-07-10 13:30,11,311.15,311.5,310.95,311.05,116
20120701|2012-07-10 14:00,11,311.05,311.45,310.8,310.8,98
20120701|2012-07-10 14:30,11,310.8,311.6,310.6,311.05,88
20120701|2012-07-11 00:30,11,311.05,311.05,311.05,311.05,2
20120701|2012-07-11 01:00,11,311.05,311.75,311.05,311.6,388
20120701|2012-07-11 01:30,11,311.55,311.7,311.05,311.1,254
20120701|2012-07-11 02:00,11,311.05,311.55,310.55,311.45,2777
20120701|2012-07-11 02:30,11,311.4,312.05,311.35,311.4,1563
20120701|2012-07-11 03:00,11,311.45,311.6,311.05,311.45,1620
20120701|2012-07-11 03:30,11,311.5,312.85,311.35,312.7,1316
20120701|2012-07-11 04:00,11,312.75,312.95,312.25,312.35,1020
20120701|2012-07-11 04:30,11,312.25,312.55,312,312.25,595
20120701|2012-07-11 05:00,11,312.2,312.4,311.95,312.25,405
20120701|2012-07-11 05:30,11,312.3,313.35,312.25,313.2,1456
20120701|2012-07-11 06:00,11,313.2,313.85,313,313.25,1329
20120701|2012-07-11 06:30,11,313.2,313.4,313.05,313.05,506
20120701|2012-07-11 07:00,11,313.1,313.15,312.4,312.45,3639
20120701|2012-07-11 07:30,11,312.5,313,312.45,312.7,681
20120701|2012-07-11 08:00,11,312.7,312.7,312.25,312.5,714
20120701|2012-07-11 08:30,11,312.55,313.25,312.25,313,2282
20120701|2012-07-11 09:00,11,312.95,313.45,312.65,312.75,1604
20120701|2012-07-11 09:30,11,312.8,312.95,312.05,312.25,1391
20120701|2012-07-11 10:00,11,312.2,312.9,312.2,312.6,2479
20120701|2012-07-11 10:30,11,312.6,313,312.4,312.8,1085
20120701|2012-07-11 11:00,11,312.95,313.25,312.8,313,232
20120701|2012-07-11 11:30,12,313,313.2,313,313.1,61
20120701|2012-07-11 12:00,12,313.15,313.15,312.75,312.85,77
20120701|2012-07-11 12:30,12,312.8,313.5,312.8,313.15,81
20120701|2012-07-11 13:00,12,313.25,313.3,311.8,312,162
20120701|2012-07-11 13:30,12,311.85,312.35,311.65,312.35,54
20120701|2012-07-11 14:00,12,312.4,312.7,312.2,312.4,68
20120701|2012-07-11 14:30,12,312.2,313.45,312.15,313.15,68
20120701|2012-07-12 00:30,12,313.15,313.15,313.15,313.15,1
20120701|2012-07-12 01:00,12,311.4,311.55,311.15,311.3,323
20120701|2012-07-12 01:30,12,311.3,311.35,310.85,310.9,221
20120701|2012-07-12 02:00,12,310.95,311.5,310.2,310.2,2912
20120701|2012-07-12 02:30,12,310.2,310.95,309.9,310.65,1715
20120701|2012-07-12 03:00,12,310.7,313,310.65,312.45,2522
20120701|2012-07-12 03:30,12,312.45,312.55,311.55,311.75,1385
20120701|2012-07-12 04:00,12,311.7,312,311.5,311.55,1114
20120701|2012-07-12 04:30,12,311.55,312.5,311.4,312.5,1252
20120701|2012-07-12 05:00,12,312.5,312.5,311.5,311.55,895
20120701|2012-07-12 05:30,12,311.5,311.75,311,311.45,1276
20120701|2012-07-12 06:00,12,311.45,311.75,311.25,311.6,837
20120701|2012-07-12 06:30,12,311.55,311.85,311.05,311.55,1018
20120701|2012-07-12 07:00,12,311.6,311.8,311.4,311.8,465
20120701|2012-07-12 07:30,12,311.85,312.55,311.3,311.6,1151
20120701|2012-07-12 08:00,12,311.6,312.25,311.6,312.25,701
20120701|2012-07-12 08:30,12,312.2,312.2,310.35,311.1,2256
20120701|2012-07-12 09:00,12,311.05,311.25,310.2,310.6,2324
20120701|2012-07-12 09:30,12,310.55,311,310.25,310.95,946
20120701|2012-07-12 10:00,12,310.95,312,310.7,311.85,2504
20120701|2012-07-12 10:30,12,311.85,312.4,311.5,312.2,909
20120701|2012-07-12 11:00,12,312.3,312.4,311.75,311.85,191
20120701|2012-07-12 11:30,13,311.9,312.05,311.7,312,90
20120701|2012-07-12 12:00,13,311.85,312.8,311.85,312.5,146
20120701|2012-07-12 12:30,13,312.55,313,312.3,312.3,108
20120701|2012-07-12 13:00,13,312.35,312.65,312.15,312.45,38
20120701|2012-07-12 13:30,13,312.65,312.75,312.4,312.6,27
20120701|2012-07-12 14:00,13,312.5,312.9,312.45,312.9,42
20120701|2012-07-12 14:30,13,312.85,313,312.25,312.3,98
20120701|2012-07-13 01:00,13,313.45,313.5,312.6,313.1,211
20120701|2012-07-13 01:30,13,313,313.05,312.6,312.7,147
20120701|2012-07-13 02:00,13,312.8,312.95,311.95,312.1,2128
20120701|2012-07-13 02:30,13,312.1,312.8,312.1,312.25,1265
20120701|2012-07-13 03:00,13,312.2,312.25,311.65,311.7,1122
20120701|2012-07-13 03:30,13,311.7,312.25,311.65,312,839
20120701|2012-07-13 04:00,13,312.1,313.15,312.05,312.65,1113
20120701|2012-07-13 04:30,13,312.6,312.95,312.35,312.9,631
20120701|2012-07-13 05:00,13,312.85,313.1,312.55,313,389
20120701|2012-07-13 05:30,13,313,313.8,313,313.45,1808
20120701|2012-07-13 06:00,13,313.5,313.5,313.05,313.35,714
20120701|2012-07-13 06:30,13,313.4,313.6,313.1,313.15,490
20120701|2012-07-13 07:00,13,313.15,313.3,312.75,313.2,691
20120701|2012-07-13 07:30,13,313.25,313.3,312.95,313.1,709
20120701|2012-07-13 08:00,13,313.1,313.2,312.5,313.1,1111
20120701|2012-07-13 08:30,13,313.15,314.8,313.05,314.4,3960
20120701|2012-07-13 09:00,13,314.35,315.3,314.35,314.55,2755
20120701|2012-07-13 09:30,13,314.6,314.85,314.5,314.55,1577
20120701|2012-07-13 10:00,13,314.6,314.6,314.05,314.15,2089
20120701|2012-07-13 10:30,13,314.1,314.55,314.1,314.3,1477
20120701|2012-07-13 11:00,13,314.2,314.5,314.15,314.4,207
20120701|2012-07-13 11:30,14,314.4,314.55,314.25,314.5,76
20120701|2012-07-13 12:00,14,314.5,314.7,314.45,314.45,35
20120701|2012-07-13 12:30,14,314.45,314.75,314.35,314.75,70
20120701|2012-07-13 13:00,14,314.6,314.65,314.55,314.6,10
20120701|2012-07-13 13:30,14,314.55,314.65,314.55,314.65,10
20120701|2012-07-13 14:00,14,314.75,315.1,314.75,315,76
20120701|2012-07-13 14:30,14,314.9,315.15,314.75,315.05,93
20120701|2012-07-16 01:00,16,314.45,314.6,314.1,314.4,196
20120701|2012-07-16 01:30,16,314.45,314.7,314.25,314.25,118
20120701|2012-07-16 02:00,16,314.3,314.9,314,314.8,2096
20120701|2012-07-16 02:30,16,314.85,315.15,314.2,315.05,1134
20120701|2012-07-16 03:00,16,315.05,315.5,315,315.3,855
20120701|2012-07-16 03:30,16,315.3,315.35,314.75,314.9,667
20120701|2012-07-16 04:00,16,314.9,315.2,314.8,314.9,819
20120701|2012-07-16 04:30,16,314.85,314.9,314.55,314.9,623
20120701|2012-07-16 05:00,16,314.85,315.75,314.85,315.5,1294
20120701|2012-07-16 05:30,16,315.6,315.85,315.45,315.7,618
20120701|2012-07-16 06:00,16,315.75,315.75,315.4,315.5,713
20120701|2012-07-16 06:30,16,315.55,315.85,315.45,315.75,430
20120701|2012-07-16 07:00,16,315.8,315.85,314.9,315.4,878
20120701|2012-07-16 07:30,16,315.35,315.4,314.9,315.3,984
20120701|2012-07-16 08:00,16,315.3,315.7,315.15,315.4,641
20120701|2012-07-16 08:30,16,315.4,315.6,314.25,314.45,1715
20120701|2012-07-16 09:00,16,314.45,315.2,314.35,315.2,1936
20120701|2012-07-16 09:30,16,315.15,316.05,315.15,315.8,1622
20120701|2012-07-16 10:00,16,315.75,316.45,315.55,316.2,4553
20120701|2012-07-16 10:30,16,316.15,316.2,315.5,315.85,969
20120701|2012-07-16 11:00,16,315.95,315.95,315.4,315.5,158
20120701|2012-07-16 11:30,17,315.5,315.65,315.3,315.55,49
20120701|2012-07-16 12:00,17,315.7,315.75,315.45,315.75,601
20120701|2012-07-16 12:30,17,315.75,315.95,315.75,315.85,21
20120701|2012-07-16 13:00,17,315.95,316.25,315.95,316.25,47
20120701|2012-07-16 13:30,17,316.25,316.25,315.8,315.95,30
20120701|2012-07-16 14:00,17,315.95,316.15,315.95,316.15,13
20120701|2012-07-16 14:30,17,316.15,316.15,315.5,315.7,62
20120701|2012-07-17 01:00,17,316.5,316.9,316.35,316.85,394
20120701|2012-07-17 01:30,17,316.85,317.05,316.5,316.65,219
20120701|2012-07-17 02:00,17,316.6,316.85,316.3,316.8,1776
20120701|2012-07-17 02:30,17,316.85,317.15,316.6,316.7,1298
20120701|2012-07-17 03:00,17,316.7,317.5,316.65,317.3,1601
20120701|2012-07-17 03:30,17,317.3,317.5,316.85,317,3310
20120701|2012-07-17 04:00,17,317,317.55,316.75,316.85,1842
20120701|2012-07-17 04:30,17,316.95,317.1,316.45,316.45,971
20120701|2012-07-17 05:00,17,316.5,316.65,316.05,316.3,902
20120701|2012-07-17 05:30,17,316.25,316.55,316.05,316.05,739
20120701|2012-07-17 06:00,17,316.05,316.8,316.05,316.65,579
20120701|2012-07-17 06:30,17,316.65,317.25,316.55,317.05,979
20120701|2012-07-17 07:00,17,317.15,317.15,316.45,316.5,903
20120701|2012-07-17 07:30,17,316.5,316.85,316.5,316.7,653
20120701|2012-07-17 08:00,17,316.7,317.2,316.65,317.1,578
20120701|2012-07-17 08:30,17,317.1,317.55,316.55,316.95,1870
20120701|2012-07-17 09:00,17,317,317,315.4,316.25,3732
20120701|2012-07-17 09:30,17,316.2,316.3,314.6,314.75,3368
20120701|2012-07-17 10:00,17,314.75,315.45,314.7,314.95,2221
20120701|2012-07-17 10:30,17,314.9,316.1,314.8,316.1,1445
20120701|2012-07-17 11:00,17,316.2,316.45,316.1,316.35,397
20120701|2012-07-17 11:30,18,316.3,316.7,316.15,316.2,173
20120701|2012-07-17 12:00,18,316.2,317.1,316.2,316.9,144
20120701|2012-07-17 12:30,18,316.9,317.2,316.9,317,76
20120701|2012-07-17 13:00,18,316.9,317.15,316.8,316.95,56
20120701|2012-07-17 13:30,18,317,317.15,316.85,317.15,58
20120701|2012-07-17 14:00,18,317.1,317.1,316.65,316.65,41
20120701|2012-07-17 14:30,18,316.65,316.95,316.55,316.85,96
20120701|2012-07-18 00:30,18,316.85,316.85,316.85,316.85,1
20120701|2012-07-18 01:00,18,316.05,316.6,316.05,316.5,558
20120701|2012-07-18 01:30,18,316.6,316.9,316.4,316.8,655
20120701|2012-07-18 02:00,18,316.85,317.15,315.8,316.2,3728
20120701|2012-07-18 02:30,18,316.25,316.65,316.1,316.4,1746
20120701|2012-07-18 03:00,18,316.35,316.7,316.15,316.55,1940
20120701|2012-07-18 03:30,18,316.6,317.25,316.4,317,2402
20120701|2012-07-18 04:00,18,317,317.05,316.4,316.55,1092
20120701|2012-07-18 04:30,18,316.6,316.7,316.05,316.2,1208
20120701|2012-07-18 05:00,18,316.2,316.6,315.95,316.4,1292
20120701|2012-07-18 05:30,18,316.4,316.55,316.1,316.25,866
20120701|2012-07-18 06:00,18,316.25,316.3,315.9,316.2,735
20120701|2012-07-18 06:30,18,316.2,316.5,316,316.3,792
20120701|2012-07-18 07:00,18,316.35,316.65,316.2,316.4,5434
20120701|2012-07-18 07:30,18,316.45,316.5,315.9,316.35,7087
20120701|2012-07-18 08:00,18,316.35,316.7,316.05,316.6,2643
20120701|2012-07-18 08:30,18,316.55,318.1,316.4,317.7,3477
20120701|2012-07-18 09:00,18,317.7,318.9,317.7,318.65,3419
20120701|2012-07-18 09:30,18,318.7,319.4,318.45,319.3,2597
20120701|2012-07-18 10:00,18,319.3,319.3,318.65,318.75,2082
20120701|2012-07-18 10:30,18,318.8,319.45,318.8,319,935
20120701|2012-07-18 11:00,18,318.95,319.9,318.95,319.8,510
20120701|2012-07-18 11:30,19,319.85,319.85,319.7,319.85,130
20120701|2012-07-18 12:00,19,319.9,319.9,319.8,319.8,113
20120701|2012-07-18 12:30,19,319.8,319.8,319.5,319.7,72
20120701|2012-07-18 13:00,19,319.7,319.7,319.65,319.65,62
20120701|2012-07-18 13:30,19,319.65,319.7,319.1,319.4,85
20120701|2012-07-18 14:00,19,319.5,319.75,319.4,319.5,53
20120701|2012-07-18 14:30,19,319.7,319.75,319.55,319.7,55
20120701|2012-07-19 00:30,19,319.6,319.6,319.6,319.6,1
20120701|2012-07-19 01:00,19,320.1,320.5,320.1,320.2,368
20120701|2012-07-19 01:30,19,320.2,320.35,319.85,320.15,373
20120701|2012-07-19 02:00,19,320.15,320.4,319.85,320.2,3421
20120701|2012-07-19 02:30,19,320.15,320.85,320.05,320.65,4370
20120701|2012-07-19 03:00,19,320.65,321,320.6,320.75,2427
20120701|2012-07-19 03:30,19,320.75,320.8,320.25,320.35,1664
20120701|2012-07-19 04:00,19,320.35,320.8,320.15,320.7,1195
20120701|2012-07-19 04:30,19,320.65,320.95,320.55,320.75,515
20120701|2012-07-19 05:00,19,320.85,321.6,320.7,321.15,2094
20120701|2012-07-19 05:30,19,321.15,321.95,321.1,321.45,1683
20120701|2012-07-19 06:00,19,321.5,321.7,321.2,321.5,1245
20120701|2012-07-19 06:30,19,321.5,321.95,321.5,321.7,938
20120701|2012-07-19 07:00,19,321.75,322.4,321.65,322.2,1099
20120701|2012-07-19 07:30,19,322.1,322.35,321.7,322.15,1614
20120701|2012-07-19 08:00,19,322.15,322.2,321.65,321.95,767
20120701|2012-07-19 08:30,19,321.9,322.55,321.7,322.45,1981
20120701|2012-07-19 09:00,19,322.45,322.5,321.65,322.2,3153
20120701|2012-07-19 09:30,19,322.25,322.45,321.95,322.2,1538
20120701|2012-07-19 10:00,19,322.15,322.65,322,322,2206
20120701|2012-07-19 10:30,19,322,322.9,321.95,322.6,1124
20120701|2012-07-19 11:00,19,322.6,323.25,322.45,323.1,208
20120701|2012-07-19 11:30,20,323.1,323.15,322.7,322.7,103
20120701|2012-07-19 12:00,20,322.7,323.1,322.65,322.85,82
20120701|2012-07-19 12:30,20,322.8,322.85,322.25,322.45,87
20120701|2012-07-19 13:00,20,322.5,322.75,322.4,322.5,50
20120701|2012-07-19 13:30,20,322.45,322.9,322.45,322.75,49
20120701|2012-07-19 14:00,20,322.7,322.7,322.4,322.55,45
20120701|2012-07-19 14:30,20,322.55,323.05,322.55,322.8,181
20120701|2012-07-19 22:00,20,322.8,322.8,322.8,322.8,1
20120701|2012-07-20 00:30,20,322.8,322.8,322.8,322.8,1
20120701|2012-07-20 01:00,20,322.05,322.4,322.05,322.25,297
20120701|2012-07-20 01:30,20,322.25,322.3,321.85,321.95,204
20120701|2012-07-20 02:00,20,322,322.45,321.85,322,743
20120701|2012-07-20 02:30,20,321.95,322.2,321.8,322,532
20120701|2012-07-20 03:00,20,322.05,322.35,321.95,322.15,490
20120701|2012-07-20 03:30,20,322.15,322.55,321.9,322.5,222
20120701|2012-07-20 04:00,20,322.5,322.7,322.15,322.45,494
20120701|2012-07-20 04:30,20,322.45,322.75,321.95,321.95,483
20120701|2012-07-20 05:00,20,321.9,321.95,321.35,321.75,559
20120701|2012-07-20 05:30,20,321.65,321.65,321,321.4,754
20120701|2012-07-20 06:00,20,321.3,321.6,321.2,321.25,327
20120701|2012-07-20 06:30,20,321.2,321.2,319.95,320.3,746
20120701|2012-07-20 07:00,20,320.3,320.45,319.6,319.65,669
20120701|2012-07-20 07:30,20,319.75,320.05,319.65,320,334
20120701|2012-07-20 08:00,20,319.95,320.15,319.2,319.4,1275
20120701|2012-07-20 08:30,20,319.4,320.85,319.35,320.8,1110
20120801|2012-05-25 02:30,25,292,292,292,292,1
20120801|2012-05-25 04:30,25,292,292,292,292,1
20120801|2012-05-25 05:00,25,292,292,292,292,1
20120801|2012-05-25 05:30,25,292,292,292,292,1
20120801|2012-05-25 06:00,25,292,292,292,292,2
20120801|2012-05-25 09:00,25,292,292,292,292,2
20120801|2012-05-25 10:30,25,292,292,292,292,2
20120801|2012-05-25 11:00,25,292,292,292,292,3
20120801|2012-05-25 11:30,26,292,292,292,292,3
20120801|2012-05-25 12:00,26,292,292,292,292,1
20120801|2012-05-25 14:00,26,292,292,292,292,1
20120801|2012-05-25 14:30,26,292,292,292,292,1
20120801|2012-05-29 02:00,29,293,293,293,293,5
20120801|2012-05-29 02:30,29,293,293,293,293,2
20120801|2012-05-29 03:00,29,293,293,293,293,1
20120801|2012-05-29 03:30,29,293,293,293,293,2
20120801|2012-05-29 04:00,29,293,293,293,293,1
20120801|2012-05-29 04:30,29,293,293,293,293,1
20120801|2012-05-29 05:30,29,293,293,293,293,1
20120801|2012-05-29 09:30,29,293,293,293,293,3
20120801|2012-05-29 10:30,29,293,293,293,293,1
20120801|2012-05-29 11:00,29,293,293,293,293,1
20120801|2012-05-29 11:30,30,293,293,293,293,1
20120801|2012-05-29 12:00,30,293,293,293,293,1
20120801|2012-05-29 12:30,30,293,293,293,293,3
20120801|2012-05-30 03:30,30,293,293,293,293,1
20120801|2012-05-30 04:00,30,293,293,293,293,1
20120801|2012-05-30 04:30,30,293,293,293,293,2
20120801|2012-05-30 05:30,30,293,293,293,293,1
20120801|2012-05-30 07:00,30,293,293,293,293,1
20120801|2012-05-30 08:00,30,293,293,293,293,1
20120801|2012-05-30 09:30,30,293,293,293,293,2
20120801|2012-05-30 10:00,30,293,293,293,293,1
20120801|2012-05-30 10:30,30,293,293,293,293,3
20120801|2012-05-30 11:30,31,293,293,293,293,2
20120801|2012-05-30 12:00,31,293,293,293,293,2
20120801|2012-05-30 12:30,31,293,293,293,293,2
20120801|2012-05-30 13:00,31,293,293,293,293,3
20120801|2012-05-30 13:30,31,293,293,293,293,1
20120801|2012-05-30 14:00,31,293,293,293,293,1
20120801|2012-05-30 14:30,31,293,293,293,293,4
20120801|2012-05-31 01:00,31,293,293,293,293,2
20120801|2012-05-31 02:30,31,293,293,293,293,1
20120801|2012-05-31 04:00,31,293,293,293,293,2
20120801|2012-05-31 10:30,31,293,293,293,293,1
20120801|2012-05-31 11:00,1,293,293,293,293,2
20120801|2012-05-31 11:30,1,293,293,293,293,2
20120801|2012-05-31 12:00,1,293,293,293,293,1
20120801|2012-05-31 12:30,1,293,293,293,293,1
20120801|2012-05-31 13:00,1,293,293,293,293,2
20120801|2012-05-31 13:30,1,293,293,293,293,3
20120801|2012-05-31 14:00,1,293,293,293,293,3
20120801|2012-05-31 17:00,31,293,293,293,293,2
20120801|2012-05-31 18:00,31,293,293,293,293,1
20120801|2012-06-01 01:00,1,293,293,293,293,1
20120801|2012-06-01 01:30,1,293,293,293,293,1
20120801|2012-06-01 02:00,1,293,293,293,293,2
20120801|2012-06-01 02:30,1,293,293,293,293,1
20120801|2012-06-01 03:00,1,293,293,293,293,1
20120801|2012-06-01 03:30,1,293,293,293,293,1
20120801|2012-06-01 04:30,1,293,293,293,293,2
20120801|2012-06-01 05:00,1,293,293,293,293,1
20120801|2012-06-01 06:00,1,293,293,293,293,3
20120801|2012-06-01 08:30,1,293,293,293,293,2
20120801|2012-06-01 09:00,1,281.75,281.75,281.7,281.7,41
20120801|2012-06-01 10:00,1,281.7,281.7,281.7,281.7,7
20120801|2012-06-01 10:30,1,281.7,281.7,281.7,281.7,21
20120801|2012-06-01 11:00,2,281.7,281.7,281.7,281.7,7
20120801|2012-06-01 11:30,2,281.7,281.7,281.7,281.7,28
20120801|2012-06-01 12:00,2,281.7,281.7,281.7,281.7,35
20120801|2012-06-01 12:30,2,281.7,281.7,281.7,281.7,7
20120801|2012-06-01 13:00,2,281.7,281.7,281.7,281.7,14
20120801|2012-06-01 13:30,2,281.7,281.7,281.7,281.7,7
20120801|2012-06-01 14:00,2,281.7,281.7,281.7,281.7,28
20120801|2012-06-01 14:30,2,281.7,281.7,281.7,281.7,21
20120801|2012-06-04 05:00,4,282,282,282,282,1
20120801|2012-06-04 06:30,4,282,282,282,282,1
20120801|2012-06-04 07:00,4,282,282,282,282,2
20120801|2012-06-04 08:00,4,282,282,282,282,1
20120801|2012-06-04 08:30,4,282,282,282,282,2
20120801|2012-06-04 10:00,4,282,282,282,282,1
20120801|2012-06-04 10:30,4,282,282,282,282,1
20120801|2012-06-04 11:00,4,282,282,282,282,3
20120801|2012-06-04 11:30,5,282,282,282,282,1
20120801|2012-06-04 12:00,5,282,282,282,282,2
20120801|2012-06-04 12:30,5,282,282,282,282,4
20120801|2012-06-04 13:00,5,282,282,282,282,2
20120801|2012-06-04 13:30,5,282,282,282,282,2
20120801|2012-06-04 14:00,5,282,282,282,282,3
20120801|2012-06-04 14:30,5,282,282,282,282,2
20120801|2012-06-05 01:30,5,282,282,282,282,2
20120801|2012-06-05 02:00,5,282,282,282,282,3
20120801|2012-06-05 06:00,5,282,282,282,282,1
20120801|2012-06-05 07:00,5,282,282,282,282,1
20120801|2012-06-05 07:30,5,282,282,282,282,2
20120801|2012-06-05 08:00,5,282,282,282,282,3
20120801|2012-06-05 08:30,5,282,282,282,282,1
20120801|2012-06-05 09:00,5,283.65,283.65,283.65,283.65,2
20120801|2012-06-05 10:30,5,283.65,283.65,283.65,283.65,1
20120801|2012-06-05 11:00,6,283.65,283.65,283.65,283.65,1
20120801|2012-06-05 11:30,6,283.65,283.65,283.65,283.65,1
20120801|2012-06-05 12:00,6,283.65,283.65,283.65,283.65,2
20120801|2012-06-05 12:30,6,283.65,283.65,283.65,283.65,3
20120801|2012-06-05 13:00,6,283.65,283.65,283.65,283.65,2
20120801|2012-06-05 14:00,6,283.65,283.65,283.65,283.65,4
20120801|2012-06-05 14:30,6,283.65,283.65,283.65,283.65,3
20120801|2012-06-06 01:00,6,283.65,283.65,283.65,283.65,1
20120801|2012-06-06 01:30,6,284.95,284.95,284.95,284.95,4
20120801|2012-06-06 02:30,6,284.95,286.95,284.95,286.95,2
20120801|2012-06-06 03:00,6,286.95,287.3,286.95,287.3,3
20120801|2012-06-06 04:00,6,287.3,287.3,287.3,287.3,3
20120801|2012-06-06 08:00,6,286.05,286.05,286.05,286.05,2
20120801|2012-06-06 08:30,6,286.05,286.05,286.05,286.05,1
20120801|2012-06-06 11:00,6,286.05,286.05,286.05,286.05,2
20120801|2012-06-06 11:30,7,286.05,286.05,286.05,286.05,1
20120801|2012-06-06 12:00,7,289.85,289.85,289.85,289.85,20
20120801|2012-06-06 12:30,7,289.85,289.85,289.85,289.85,2
20120801|2012-06-06 13:00,7,289.85,289.85,289.85,289.85,1
20120801|2012-06-06 14:00,7,289.85,289.85,289.85,289.85,2
20120801|2012-06-07 01:00,7,289.85,289.85,289.85,289.85,1
20120801|2012-06-07 02:00,7,289.85,289.85,289.85,289.85,2
20120801|2012-06-07 03:00,7,289.85,289.85,289.85,289.85,1
20120801|2012-06-07 03:30,7,289.85,289.85,289.85,289.85,1
20120801|2012-06-07 04:30,7,289.85,289.85,289.85,289.85,1
20120801|2012-06-07 05:00,7,289.85,289.85,289.85,289.85,1
20120801|2012-06-07 05:30,7,289.85,289.85,289.85,289.85,2
20120801|2012-06-07 07:30,7,289.85,289.85,289.85,289.85,1
20120801|2012-06-07 08:00,7,289.85,289.85,289.85,289.85,1
20120801|2012-06-07 08:30,7,289.85,289.85,289.85,289.85,1
20120801|2012-06-07 09:30,7,289.85,289.85,289.85,289.85,1
20120801|2012-06-07 11:00,7,289.85,289.85,289.85,289.85,1
20120801|2012-06-07 11:30,8,289.85,289.85,289.85,289.85,3
20120801|2012-06-07 12:00,8,289.85,289.85,289.85,289.85,3
20120801|2012-06-07 12:30,8,289.85,289.85,289.85,289.85,2
20120801|2012-06-07 13:00,8,289.85,289.85,289.85,289.85,1
20120801|2012-06-07 13:30,8,289.85,289.85,289.85,289.85,2
20120801|2012-06-07 14:00,8,289.85,289.85,289.85,289.85,5
20120801|2012-06-07 14:30,8,289.85,289.85,289.85,289.85,3
20120801|2012-06-08 01:00,8,289.85,289.85,289.85,289.85,1
20120801|2012-06-08 01:30,8,289.85,289.85,289.85,289.85,1
20120801|2012-06-08 02:00,8,289.85,289.85,289.85,289.85,2
20120801|2012-06-08 02:30,8,289.85,289.85,289.85,289.85,1
20120801|2012-06-08 03:00,8,289.85,289.85,287,287,5
20120801|2012-06-08 04:00,8,287,287,287,287,1
20120801|2012-06-08 05:00,8,287,287,287,287,2
20120801|2012-06-08 07:00,8,287,287,287,287,1
20120801|2012-06-08 07:30,8,287,287,287,287,1
20120801|2012-06-08 08:30,8,287,287,287,287,1
20120801|2012-06-08 09:30,8,289.75,290,289.75,290,4
20120801|2012-06-08 10:00,8,290,290,290,290,1
20120801|2012-06-08 10:30,8,290,290,289.5,289.5,3
20120801|2012-06-08 11:00,8,289.5,289.5,289.5,289.5,1
20120801|2012-06-08 11:30,9,289.5,289.5,289.5,289.5,2
20120801|2012-06-08 12:00,9,289.5,289.5,289.5,289.5,1
20120801|2012-06-08 12:30,9,289.5,289.5,289.5,289.5,2
20120801|2012-06-08 13:00,9,289.5,289.5,289.5,289.5,2
20120801|2012-06-08 14:00,9,289.5,289.5,289.5,289.5,1
20120801|2012-06-08 14:30,9,289.5,289.5,289.5,289.5,1
20120801|2012-06-11 01:30,11,295.05,295.05,295.05,295.05,2
20120801|2012-06-11 02:30,11,294.95,294.95,294.85,294.85,3
20120801|2012-06-11 06:00,11,293,293,292.4,292.4,8
20120801|2012-06-11 06:30,11,292,292,292,292,1
20120801|2012-06-11 07:00,11,291.7,291.7,291.7,291.7,2
20120801|2012-06-11 08:30,11,291.7,291.7,291,291,2
20120801|2012-06-11 09:00,11,290.6,290.6,290.6,290.6,2
20120801|2012-06-11 09:30,11,290.65,290.65,290.65,290.65,3
20120801|2012-06-11 10:00,11,290,290.45,289.3,289.3,7
20120801|2012-06-11 10:30,11,289.75,289.75,289.75,289.75,3
20120801|2012-06-11 11:00,11,290.15,290.15,290.15,290.15,3
20120801|2012-06-11 12:00,12,290.15,290.15,290.15,290.15,1
20120801|2012-06-11 13:00,12,290.15,290.15,290.15,290.15,1
20120801|2012-06-11 13:30,12,290.15,290.15,290.15,290.15,2
20120801|2012-06-11 14:00,12,290.15,290.15,290.15,290.15,1
20120801|2012-06-11 14:30,12,290.15,290.15,290.15,290.15,1
20120801|2012-06-12 01:00,12,290.15,290.15,290.15,290.15,1
20120801|2012-06-12 02:30,12,290.15,290.15,290.15,290.15,2
20120801|2012-06-12 03:00,12,290.15,290.15,290.15,290.15,1
20120801|2012-06-12 03:30,12,290.15,290.15,290.15,290.15,1
20120801|2012-06-12 04:00,12,290.25,290.25,290.25,290.25,2
20120801|2012-06-12 04:30,12,290.25,290.25,290.25,290.25,1
20120801|2012-06-12 05:00,12,290.25,290.25,290.25,290.25,1
20120801|2012-06-12 05:30,12,290.25,290.25,290.25,290.25,1
20120801|2012-06-12 06:30,12,290.25,290.25,290.25,290.25,1
20120801|2012-06-12 07:00,12,289.2,289.2,289.2,289.2,2
20120801|2012-06-12 07:30,12,289.8,289.8,289.8,289.8,10
20120801|2012-06-12 08:00,12,289.8,290.05,289.8,290.05,7
20120801|2012-06-12 08:30,12,290.05,290.05,290.05,290.05,1
20120801|2012-06-12 09:00,12,290.05,290.05,287.5,287.5,12
20120801|2012-06-12 09:30,12,287.5,288.6,287.5,288.6,5
20120801|2012-06-12 10:00,12,289.7,289.7,289.7,289.7,3
20120801|2012-06-12 10:30,12,289.7,289.7,289.7,289.7,1
20120801|2012-06-12 11:30,13,289.7,289.7,289.7,289.7,1
20120801|2012-06-12 12:00,13,289.7,289.7,289.7,289.7,1
20120801|2012-06-12 12:30,13,289.7,289.7,289.7,289.7,1
20120801|2012-06-12 13:00,13,289.7,289.7,289.7,289.7,1
20120801|2012-06-12 13:30,13,289.7,289.7,289.7,289.7,2
20120801|2012-06-12 14:00,13,289.7,289.7,289.7,289.7,1
20120801|2012-06-12 14:30,13,289.7,289.7,289.7,289.7,1
20120801|2012-06-13 01:00,13,290.75,290.75,290.75,290.75,2
20120801|2012-06-13 01:30,13,291.1,291.1,291.1,291.1,2
20120801|2012-06-13 02:00,13,290.7,290.7,290.7,290.7,4
20120801|2012-06-13 02:30,13,290.7,290.7,290.7,290.7,1
20120801|2012-06-13 03:00,13,290.7,290.9,290.7,290.7,5
20120801|2012-06-13 03:30,13,290.7,290.7,290.7,290.7,2
20120801|2012-06-13 04:30,13,288.7,288.7,288.7,288.7,2
20120801|2012-06-13 05:00,13,288.7,289.45,288.7,289.45,3
20120801|2012-06-13 06:30,13,289.45,289.45,289.45,289.45,1
20120801|2012-06-13 07:30,13,289.45,289.45,289.45,289.45,1
20120801|2012-06-13 08:30,13,289.45,289.45,289.45,289.45,3
20120801|2012-06-13 09:00,13,288.8,288.8,288.8,288.8,3
20120801|2012-06-13 09:30,13,288.8,288.8,288.8,288.8,1
20120801|2012-06-13 10:00,13,288.8,288.8,288.8,288.8,2
20120801|2012-06-13 10:30,13,289.2,289.2,289.2,289.2,2
20120801|2012-06-13 11:30,14,289.2,289.2,289.2,289.2,1
20120801|2012-06-13 13:30,14,289.2,289.2,289.2,289.2,1
20120801|2012-06-14 01:30,14,289.2,289.2,288.95,288.95,3
20120801|2012-06-14 02:00,14,288.55,289.45,288.55,289.45,5
20120801|2012-06-14 02:30,14,289.45,289.45,289.45,289.45,1
20120801|2012-06-14 03:00,14,288.65,288.65,288.65,288.65,3
20120801|2012-06-14 03:30,14,288.65,288.65,288.65,288.65,1
20120801|2012-06-14 04:00,14,288.65,288.65,288.65,288.65,1
20120801|2012-06-14 05:00,14,288.65,288.65,288.65,288.65,2
20120801|2012-06-14 05:30,14,288.65,289.45,288.65,289.35,5
20120801|2012-06-14 06:00,14,289.35,289.35,289.35,289.35,4
20120801|2012-06-14 06:30,14,288,288.2,288,288.2,19
20120801|2012-06-14 07:00,14,288.4,288.4,288.15,288.15,89
20120801|2012-06-14 08:30,14,288.75,288.75,288.75,288.75,4
20120801|2012-06-14 09:30,14,288.75,288.75,288.75,288.75,1
20120801|2012-06-14 10:00,14,290.1,290.1,290.1,290.1,4
20120801|2012-06-14 10:30,14,290.1,290.1,290.1,290.1,4
20120801|2012-06-14 11:30,15,290.1,290.1,290.1,290.1,2
20120801|2012-06-14 12:30,15,290.1,290.1,290.1,290.1,2
20120801|2012-06-14 13:00,15,290.1,290.1,290.1,290.1,2
20120801|2012-06-14 13:30,15,290.1,290.1,290.1,290.1,2
20120801|2012-06-15 01:00,15,290.1,290.1,290.1,290.1,2
20120801|2012-06-15 01:30,15,291.5,291.5,291.5,291.5,2
20120801|2012-06-15 02:30,15,293.1,293.1,293.1,293.1,3
20120801|2012-06-15 03:00,15,293.5,293.5,293.5,293.5,2
20120801|2012-06-15 03:30,15,293,293,292.95,293,21
20120801|2012-06-15 04:00,15,293.35,293.35,293.35,293.35,3
20120801|2012-06-15 04:30,15,293.35,293.35,293.35,293.35,1
20120801|2012-06-15 05:30,15,293.35,293.35,293.35,293.35,2
20120801|2012-06-15 06:30,15,294.65,294.65,294.65,294.65,10
20120801|2012-06-15 07:00,15,294.65,294.65,294.65,294.65,10
20120801|2012-06-15 07:30,15,293.95,294,293.95,294,14
20120801|2012-06-15 08:00,15,294,294,294,294,2
20120801|2012-06-15 09:00,15,295.55,295.55,295.55,295.55,10
20120801|2012-06-15 09:30,15,295.55,295.55,295.55,295.55,6
20120801|2012-06-15 10:00,15,295.55,295.55,295.3,295.3,6
20120801|2012-06-15 10:30,15,295.3,295.3,295.3,295.3,1
20120801|2012-06-15 11:00,15,295.3,295.3,295.3,295.3,1
20120801|2012-06-15 12:00,16,296.05,296.3,296.05,296.3,12
20120801|2012-06-15 12:30,16,296.3,296.3,296.3,296.3,1
20120801|2012-06-15 13:00,16,296.3,296.3,296.3,296.3,1
20120801|2012-06-18 01:00,18,299.45,300.6,299.3,300,202
20120801|2012-06-18 01:30,18,300,300,298.9,298.95,201
20120801|2012-06-18 03:00,18,298.95,298.95,298.95,298.95,1
20120801|2012-06-18 03:30,18,295.9,295.9,295.9,295.9,4
20120801|2012-06-18 05:30,18,295.9,295.9,295.9,295.9,2
20120801|2012-06-18 06:00,18,296,296,296,296,2
20120801|2012-06-18 06:30,18,296,296,296,296,2
20120801|2012-06-18 07:00,18,296,296,296,296,3
20120801|2012-06-18 08:00,18,296,296,296,296,2
20120801|2012-06-18 08:30,18,296,296,296,296,1
20120801|2012-06-18 09:00,18,296,296,296,296,2
20120801|2012-06-18 10:00,18,294.65,294.65,294.65,294.65,4
20120801|2012-06-18 11:00,19,294.65,294.65,294.65,294.65,1
20120801|2012-06-18 12:00,19,294.65,294.65,294.65,294.65,1
20120801|2012-06-18 13:00,19,294.65,294.65,294.65,294.65,2
20120801|2012-06-18 14:30,19,294.65,294.65,294.65,294.65,3
20120801|2012-06-19 01:00,19,295.8,295.8,295.8,295.8,3
20120801|2012-06-19 02:00,19,295.8,295.8,295.45,295.45,4
20120801|2012-06-19 02:30,19,296.3,296.3,296.3,296.3,2
20120801|2012-06-19 03:00,19,296.3,296.3,296.3,296.3,1
20120801|2012-06-19 03:30,19,296.3,296.3,296.3,296.3,1
20120801|2012-06-19 04:00,19,296.1,296.1,296.1,296.1,2
20120801|2012-06-19 05:00,19,295.75,295.75,295.75,295.75,1
20120801|2012-06-19 05:30,19,295.75,295.75,295.75,295.75,1
20120801|2012-06-19 06:00,19,295.75,295.75,295.75,295.75,1
20120801|2012-06-19 06:30,19,295.75,295.75,295.75,295.75,1
20120801|2012-06-19 07:00,19,295.75,295.75,295.75,295.75,1
20120801|2012-06-19 08:00,19,295.75,295.75,295.75,295.75,1
20120801|2012-06-19 08:30,19,297.4,298,297.4,298,4
20120801|2012-06-19 09:00,19,298,299,298,299,3
20120801|2012-06-19 09:30,19,299,299.9,299,299.9,5
20120801|2012-06-19 10:00,19,299.9,299.9,299.9,299.9,6
20120801|2012-06-19 10:30,19,299.9,299.9,299.9,299.9,2
20120801|2012-06-19 11:00,19,300.05,300.05,299.9,299.9,6
20120801|2012-06-19 11:30,20,299.9,299.9,299.9,299.9,1
20120801|2012-06-19 12:30,20,299.9,301,299.9,301,3
20120801|2012-06-19 14:00,20,301,301,301,301,1
20120801|2012-06-19 14:30,20,300.2,300.2,300.2,300.2,2
20120801|2012-06-19 15:00,20,300.2,300.2,300.2,300.2,2
20120801|2012-06-20 01:00,20,300.2,300.2,300.2,300.2,4
20120801|2012-06-20 01:30,20,300.2,300.2,300.2,300.2,2
20120801|2012-06-20 02:00,20,300.2,300.2,300.2,300.2,4
20120801|2012-06-20 02:30,20,299.25,299.25,299.25,299.25,2
20120801|2012-06-20 04:00,20,299.25,300,299.25,300,3
20120801|2012-06-20 04:30,20,300,300,300,300,1
20120801|2012-06-20 05:00,20,299.3,299.3,299.3,299.3,2
20120801|2012-06-20 05:30,20,299.3,299.3,299.25,299.25,3
20120801|2012-06-20 06:00,20,299.25,299.7,299.25,299.7,4
20120801|2012-06-20 06:30,20,299.7,299.7,299.7,299.7,1
20120801|2012-06-20 07:00,20,299.7,299.7,299.7,299.7,2
20120801|2012-06-20 08:00,20,299.7,299.7,299.7,299.7,2
20120801|2012-06-20 08:30,20,299.7,299.7,299.7,299.7,2
20120801|2012-06-20 09:00,20,299.7,301,299.7,301,4
20120801|2012-06-20 09:30,20,301,301,301,301,3
20120801|2012-06-20 10:00,20,301,301,301,301,1
20120801|2012-06-20 10:30,20,301,301,301,301,1
20120801|2012-06-20 11:00,20,301,301,301,301,2
20120801|2012-06-20 11:30,21,301,301,301,301,2
20120801|2012-06-20 12:00,21,301,301,301,301,1
20120801|2012-06-20 12:30,21,301,301,301,301,1
20120801|2012-06-21 01:00,21,301,301,301,301,1
20120801|2012-06-21 01:30,21,299.4,299.4,299.4,299.4,2
20120801|2012-06-21 02:00,21,299.4,299.4,299.4,299.4,1
20120801|2012-06-21 02:30,21,299,299,299,299,3
20120801|2012-06-21 03:00,21,299,299,299,299,1
20120801|2012-06-21 03:30,21,299,299,299,299,1
20120801|2012-06-21 04:00,21,299,299,299,299,3
20120801|2012-06-21 04:30,21,299,299,299,299,2
20120801|2012-06-21 05:00,21,299,299,299,299,2
20120801|2012-06-21 05:30,21,299,299,299,299,2
20120801|2012-06-21 06:30,21,300.65,300.65,300.65,300.65,3
20120801|2012-06-21 07:00,21,300.65,300.65,300.65,300.65,2
20120801|2012-06-21 07:30,21,300.65,302.25,300.65,302.25,9
20120801|2012-06-21 08:00,21,301.55,301.55,301.55,301.55,4
20120801|2012-06-21 08:30,21,301.55,302.15,301.55,302.15,4
20120801|2012-06-21 09:00,21,301.75,301.75,301.05,301.05,3
20120801|2012-06-21 10:00,21,301.05,301.05,301.05,301.05,2
20120801|2012-06-21 10:30,21,299.75,299.75,299.75,299.75,3
20120801|2012-06-21 11:00,21,299.75,299.75,299.75,299.75,2
20120801|2012-06-21 11:30,22,299.75,299.75,299.75,299.75,2
20120801|2012-06-21 12:30,22,298.8,298.8,298.8,298.8,2
20120801|2012-06-21 13:00,22,298.1,298.1,298.1,298.1,1
20120801|2012-06-21 14:00,22,298.1,298.1,298.1,298.1,2
20120801|2012-06-21 14:30,22,297.05,297.05,297.05,297.05,1
20120801|2012-06-22 01:00,22,297.05,297.05,297.05,297.05,1
20120801|2012-06-22 02:00,22,296.65,296.65,296.65,296.65,4
20120801|2012-06-22 02:30,22,296.65,296.65,296.65,296.65,2
20120801|2012-06-22 03:30,22,296.65,296.65,296.65,296.65,2
20120801|2012-06-22 04:00,22,296.65,296.65,296.65,296.65,2
20120801|2012-06-22 04:30,22,296.65,296.65,296.65,296.65,2
20120801|2012-06-22 05:00,22,296.65,296.65,296.65,296.65,2
20120801|2012-06-22 05:30,22,296.65,296.65,296.65,296.65,2
20120801|2012-06-22 06:00,22,296.65,296.65,296.65,296.65,4
20120801|2012-06-22 07:00,22,296.65,296.65,296.65,296.65,2
20120801|2012-06-22 07:30,22,296.65,296.65,296.65,296.65,4
20120801|2012-06-22 08:00,22,296.65,296.65,296.65,296.65,4
20120801|2012-06-22 08:30,22,296.65,296.65,296.65,296.65,2
20120801|2012-06-22 09:00,22,296.65,296.65,296.65,296.65,2
20120801|2012-06-22 09:30,22,296.65,296.65,296.65,296.65,4
20120801|2012-06-22 10:00,22,296.65,296.65,296.65,296.65,6
20120801|2012-06-22 10:30,22,296.65,296.65,296.65,296.65,2
20120801|2012-06-22 12:00,23,296.65,296.65,296.65,296.65,4
20120801|2012-06-22 12:30,23,296.65,296.65,296.65,296.65,2
20120801|2012-06-22 13:00,23,296.65,296.65,296.65,296.65,2
20120801|2012-06-22 13:30,23,296.65,296.65,296.65,296.65,2
20120801|2012-06-25 02:00,25,295,295,295,295,2
20120801|2012-06-25 02:30,25,295,295,295,295,2
20120801|2012-06-25 03:00,25,295,295,295,295,2
20120801|2012-06-25 03:30,25,295,295,295,295,1
20120801|2012-06-25 04:00,25,295,295,295,295,2
20120801|2012-06-25 04:30,25,295,295,294.4,294.4,3
20120801|2012-06-25 05:30,25,294.4,294.4,294.4,294.4,1
20120801|2012-06-25 06:30,25,294.4,294.4,294.4,294.4,2
20120801|2012-06-25 07:00,25,294.4,294.4,294.4,294.4,2
20120801|2012-06-25 07:30,25,294.4,294.4,293.35,293.5,7
20120801|2012-06-25 08:00,25,293.5,293.5,293.5,293.5,2
20120801|2012-06-25 08:30,25,292.85,292.85,292.45,292.45,9
20120801|2012-06-25 09:00,25,292.45,292.45,292.45,292.45,5
20120801|2012-06-25 09:30,25,292.45,292.45,292.45,292.45,2
20120801|2012-06-25 10:00,25,292.45,292.45,292.45,292.45,4
20120801|2012-06-25 10:30,25,292.45,292.45,292.45,292.45,1
20120801|2012-06-25 11:00,26,292.45,292.45,292.45,292.45,1
20120801|2012-06-25 12:30,26,292.45,292.45,292.45,292.45,1
20120801|2012-06-25 13:30,26,292.45,292.45,292.45,292.45,1
20120801|2012-06-26 01:30,26,293.15,293.15,293.15,293.15,3
20120801|2012-06-26 02:30,26,293.5,293.55,293.5,293.55,4
20120801|2012-06-26 03:30,26,292.8,292.8,292.8,292.8,3
20120801|2012-06-26 04:00,26,292.8,292.8,292.8,292.8,1
20120801|2012-06-26 04:30,26,293,293,293,293,2
20120801|2012-06-26 05:00,26,293,293,293,293,2
20120801|2012-06-26 05:30,26,292.75,293.15,292.75,293.15,6
20120801|2012-06-26 06:30,26,293.15,293.15,293.15,293.15,1
20120801|2012-06-26 07:00,26,293.15,293.15,292.6,292.6,3
20120801|2012-06-26 07:30,26,292.6,292.6,292.6,292.6,2
20120801|2012-06-26 08:00,26,292.6,293.5,292.6,293.5,4
20120801|2012-06-26 08:30,26,293.5,293.5,293.5,293.5,2
20120801|2012-06-26 09:00,26,293.5,293.6,293.5,293.6,5
20120801|2012-06-26 09:30,26,293.6,293.6,292,292,4
20120801|2012-06-26 10:00,26,292,292,292,292,3
20120801|2012-06-26 10:30,26,292.55,292.55,292.55,292.55,8
20120801|2012-06-26 11:00,26,292.55,292.55,292.55,292.55,4
20120801|2012-06-26 12:00,27,292.55,292.55,292.55,292.55,2
20120801|2012-06-26 12:30,27,292.55,292.55,292.55,292.55,2
20120801|2012-06-26 13:00,27,293.6,293.6,293.6,293.6,4
20120801|2012-06-26 13:30,27,293.6,293.6,293.6,293.6,1
20120801|2012-06-26 14:00,27,293.6,293.6,293.6,293.6,1
20120801|2012-06-26 14:30,27,293.6,293.6,293.6,293.6,1
20120801|2012-06-27 02:00,27,293.2,293.2,293.2,293.2,4
20120801|2012-06-27 03:00,27,293.2,293.2,292,292,4
20120801|2012-06-27 03:30,27,291.95,291.95,291.95,291.95,4
20120801|2012-06-27 04:00,27,291.95,291.95,291.95,291.95,2
20120801|2012-06-27 05:00,27,291.95,291.95,291.95,291.95,2
20120801|2012-06-27 05:30,27,293.4,293.4,293.4,293.4,6
20120801|2012-06-27 06:30,27,293.4,293.4,293.3,293.3,4
20120801|2012-06-27 07:30,27,293.3,293.55,293.3,293.55,3
20120801|2012-06-27 08:30,27,293.55,293.55,293.55,293.55,2
20120801|2012-06-27 09:00,27,296,296.05,295.95,295.95,8
20120801|2012-06-27 09:30,27,295.95,295.95,295.95,295.95,1
20120801|2012-06-27 10:00,27,295.95,295.95,295.95,295.95,3
20120801|2012-06-27 11:00,27,295.95,295.95,295.95,295.95,2
20120801|2012-06-27 12:00,28,295.95,295.95,295.95,295.95,1
20120801|2012-06-27 13:00,28,295.95,295.95,295.95,295.95,1
20120801|2012-06-27 13:30,28,295.95,295.95,295.95,295.95,1
20120801|2012-06-27 14:00,28,295.95,295.95,295.95,295.95,1
20120801|2012-06-27 14:30,28,295.95,295.95,295.95,295.95,1
20120801|2012-06-28 02:00,28,296.8,296.8,296.8,296.8,3
20120801|2012-06-28 02:30,28,296.25,296.25,296.25,296.25,4
20120801|2012-06-28 03:00,28,296.25,296.25,296.25,296.25,1
20120801|2012-06-28 03:30,28,296.25,296.25,296.25,296.25,1
20120801|2012-06-28 04:00,28,294.05,294.05,294.05,294.05,54
20120801|2012-06-28 04:30,28,294.05,294.05,294.05,294.05,54
20120801|2012-06-28 05:00,28,292.5,293.1,292.5,293.1,12
20120801|2012-06-28 06:00,28,293.1,293.1,293.1,293.1,20
20120801|2012-06-28 06:30,28,294.85,294.85,294.85,294.85,3
20120801|2012-06-28 07:00,28,293.4,293.4,293.25,293.25,28
20120801|2012-06-28 07:30,28,294.25,294.25,294.1,294.1,10
20120801|2012-06-28 08:00,28,294.1,294.1,294.1,294.1,9
20120801|2012-06-28 08:30,28,294.1,294.1,294.1,294.1,9
20120801|2012-06-28 09:00,28,295,295,295,295,2
20120801|2012-06-28 10:00,28,294.3,295,294.3,295,2
20120801|2012-06-28 10:30,28,295,295,295,295,5
20120801|2012-06-28 11:00,29,295,295.15,295,295.15,3
20120801|2012-06-28 11:30,29,295.15,295.15,295.15,295.15,2
20120801|2012-06-28 12:00,29,295.15,295.15,295.15,295.15,1
20120801|2012-06-28 12:30,29,295.15,295.15,295.15,295.15,1
20120801|2012-06-28 13:00,29,295.15,295.15,295.15,295.15,1
20120801|2012-06-28 15:00,29,295.15,295.15,295.15,295.15,1
20120801|2012-06-29 01:30,29,301.5,301.5,301.5,301.5,6
20120801|2012-06-29 02:00,29,302.3,302.3,302.3,302.3,4
20120801|2012-06-29 02:30,29,302.3,302.3,301,301,3
20120801|2012-06-29 03:00,29,301,301,301,301,1
20120801|2012-06-29 03:30,29,301,301,301,301,1
20120801|2012-06-29 04:00,29,300.8,300.8,300.8,300.8,4
20120801|2012-06-29 05:30,29,300.8,300.8,300.8,300.8,1
20120801|2012-06-29 06:00,29,300.8,300.8,300.8,300.8,1
20120801|2012-06-29 06:30,29,301.9,301.9,301.9,301.9,3
20120801|2012-06-29 07:00,29,301.9,301.9,301.9,301.9,3
20120801|2012-06-29 07:30,29,301.9,304.5,301.9,304.5,3
20120801|2012-06-29 08:00,29,304.5,304.5,304.4,304.4,5
20120801|2012-06-29 08:30,29,304.4,304.4,304.05,304.05,5
20120801|2012-06-29 09:00,29,304.05,304.05,304.05,304.05,2
20120801|2012-06-29 09:30,29,304.05,304.7,304.05,304.7,7
20120801|2012-06-29 10:30,29,304.7,304.7,304.7,304.7,1
20120801|2012-06-29 11:00,29,304.7,304.7,304.7,304.7,1
20120801|2012-06-29 11:30,30,304.7,304.7,304.7,304.7,1
20120801|2012-06-29 13:00,30,304.7,304.7,304.7,304.7,2
20120801|2012-06-29 14:00,30,305.95,305.95,305.95,305.95,3
20120801|2012-07-02 01:00,2,308.05,308.05,308.05,308.05,4
20120801|2012-07-02 01:30,2,308.05,308.05,308.05,308.05,4
20120801|2012-07-02 02:00,2,304.9,304.9,304.9,304.9,3
20120801|2012-07-02 02:30,2,304.9,304.9,304.9,304.9,3
20120801|2012-07-02 03:00,2,307,307,307,307,4
20120801|2012-07-02 03:30,2,307,307,307,307,1
20120801|2012-07-02 04:00,2,307,307,307,307,2
20120801|2012-07-02 04:30,2,307.2,307.2,307.2,307.2,3
20120801|2012-07-02 05:00,2,307.2,307.2,307.2,307.2,2
20120801|2012-07-02 06:00,2,307.2,307.45,307.2,307.45,2
20120801|2012-07-02 06:30,2,308,308,308,308,1
20120801|2012-07-02 07:00,2,307.1,307.1,307.1,307.1,10
20120801|2012-07-02 07:30,2,307,307,307,307,3
20120801|2012-07-02 08:00,2,307.6,307.6,307.6,307.6,8
20120801|2012-07-02 08:30,2,308,308.1,308,308.1,20
20120801|2012-07-02 09:00,2,307.2,307.2,307,307,5
20120801|2012-07-02 09:30,2,307,308,307,308,12
20120801|2012-07-02 10:00,2,307.85,308,307.85,308,13
20120801|2012-07-02 10:30,2,308,308,308,308,9
20120801|2012-07-02 11:00,3,308,308,308,308,3
20120801|2012-07-02 13:00,3,308,309.2,308,309.2,5
20120801|2012-07-02 14:30,3,309.2,309.2,309.2,309.2,1
20120801|2012-07-03 01:00,3,309.2,309.2,309.2,309.2,1
20120801|2012-07-03 02:00,3,309.8,309.8,309.8,309.8,21
20120801|2012-07-03 03:00,3,309.8,309.8,309.8,309.8,6
20120801|2012-07-03 03:30,3,309.8,309.8,309.8,309.8,9
20120801|2012-07-03 07:00,3,309.8,310,309.8,310,14
20120801|2012-07-03 07:30,3,310,310,310,310,22
20120801|2012-07-03 08:00,3,310,310,310,310,11
20120801|2012-07-03 08:30,3,310,310,310,310,33
20120801|2012-07-03 09:00,3,310,311.4,310,311.35,27
20120801|2012-07-03 09:30,3,311.35,311.35,311.35,311.35,4
20120801|2012-07-03 10:00,3,311.35,312.2,311.35,312.2,10
20120801|2012-07-03 10:30,3,312.2,312.2,312.2,312.2,1
20120801|2012-07-03 12:00,4,312.2,312.2,312.2,312.2,1
20120801|2012-07-04 02:30,4,311.5,311.5,311.5,311.5,2
20120801|2012-07-04 03:00,4,311.5,311.5,311.5,311.5,1
20120801|2012-07-04 03:30,4,311.25,311.25,311.25,311.25,2
20120801|2012-07-04 04:00,4,311.25,311.7,311.25,311.7,831
20120801|2012-07-04 04:30,4,311.65,311.65,311.5,311.5,46
20120801|2012-07-04 06:30,4,311.5,311.5,311.5,311.5,14
20120801|2012-07-04 07:30,4,311.5,311.5,311.2,311.2,8
20120801|2012-07-04 10:00,4,312.75,312.75,312.75,312.75,6
20120801|2012-07-05 02:00,5,312.85,312.85,312.85,312.85,1
20120801|2012-07-05 02:30,5,312.85,312.85,312.85,312.85,1
20120801|2012-07-05 03:00,5,312.85,312.85,312.85,312.85,1
20120801|2012-07-05 03:30,5,312.85,312.9,312.85,312.9,4
20120801|2012-07-05 04:00,5,312.9,312.9,312.9,312.9,1
20120801|2012-07-05 04:30,5,312.9,312.9,312.9,312.9,1
20120801|2012-07-05 05:30,5,312.9,312.9,312.9,312.9,1
20120801|2012-07-05 06:30,5,312.9,312.9,312.7,312.7,4
20120801|2012-07-05 07:00,5,312.7,312.7,312.7,312.7,2
20120801|2012-07-05 07:30,5,312.7,312.7,311.45,311.45,9
20120801|2012-07-05 08:00,5,311.75,311.75,311.45,311.45,5
20120801|2012-07-05 08:30,5,311.45,311.45,309.85,309.85,4
20120801|2012-07-05 09:00,5,309.2,309.2,309.1,309.1,6
20120801|2012-07-05 09:30,5,310.2,310.7,310,310.7,8
20120801|2012-07-05 10:00,5,310.7,310.7,310.7,310.7,1
20120801|2012-07-05 10:30,5,310.7,310.7,310.7,310.7,2
20120801|2012-07-05 12:00,6,310.7,310.7,310.7,310.7,2
20120801|2012-07-05 14:00,6,310.7,310.7,310.7,310.7,1
20120801|2012-07-06 01:00,6,309.85,309.85,309.85,309.85,5
20120801|2012-07-06 02:30,6,311,311,311,311,2
20120801|2012-07-06 03:00,6,311,311,311,311,1
20120801|2012-07-06 03:30,6,311,311,311,311,2
20120801|2012-07-06 04:30,6,311,311,311,311,1
20120801|2012-07-06 05:30,6,311,311,311,311,6
20120801|2012-07-06 06:00,6,311,311,311,311,3
20120801|2012-07-06 07:00,6,311,311,311,311,3
20120801|2012-07-06 07:30,6,310.4,310.4,310.4,310.4,4
20120801|2012-07-06 08:00,6,310.4,310.4,310.4,310.4,1
20120801|2012-07-06 08:30,6,309.5,309.5,309.5,309.5,5
20120801|2012-07-06 09:00,6,309.9,309.9,309.9,309.9,5
20120801|2012-07-06 09:30,6,309.9,309.9,308.75,308.75,3
20120801|2012-07-06 10:00,6,308.75,308.9,308.1,308.1,70
20120801|2012-07-06 10:30,6,308.25,308.25,308.05,308.1,12
20120801|2012-07-06 11:00,6,308.25,308.25,308.25,308.25,3
20120801|2012-07-06 11:30,7,308.25,308.5,308.25,308.5,3
20120801|2012-07-06 12:00,7,308.5,308.5,308.5,308.5,1
20120801|2012-07-06 13:00,7,307.85,307.85,307.85,307.85,2
20120801|2012-07-06 13:30,7,308.15,308.15,308.15,308.15,2
20120801|2012-07-06 14:00,7,308.55,308.55,308.55,308.55,4
20120801|2012-07-06 14:30,7,308.55,308.55,308.55,308.55,1
20120801|2012-07-09 02:00,9,307.7,308.15,307.7,308.15,5
20120801|2012-07-09 02:30,9,308.15,308.15,306.85,306.85,3
20120801|2012-07-09 03:00,9,307,307,307,307,2
20120801|2012-07-09 03:30,9,307,307,307,307,2
20120801|2012-07-09 04:30,9,306.75,307.05,306.75,307.05,6
20120801|2012-07-09 05:00,9,307.25,307.3,307.25,307.3,6
20120801|2012-07-09 05:30,9,307.3,307.3,307.3,307.3,1
20120801|2012-07-09 06:00,9,307.25,307.25,307.25,307.25,2
20120801|2012-07-09 06:30,9,307.45,307.75,307.45,307.75,7
20120801|2012-07-09 07:00,9,307.75,308,307.75,308,6
20120801|2012-07-09 07:30,9,308,308,308,308,2
20120801|2012-07-09 08:00,9,308,308,308,308,1
20120801|2012-07-09 08:30,9,308,308,308,308,1
20120801|2012-07-09 09:00,9,308,308,306.25,306.55,15
20120801|2012-07-09 09:30,9,307.25,307.25,307.25,307.25,2
20120801|2012-07-09 10:30,9,307.25,307.25,307.25,307.25,3
20120801|2012-07-09 11:00,9,307.25,307.25,307.25,307.25,1
20120801|2012-07-09 11:30,10,307.25,307.25,307.25,307.25,2
20120801|2012-07-09 13:00,10,307.2,307.2,307.2,307.2,6
20120801|2012-07-09 13:30,10,307.2,307.2,307.2,307.2,3
20120801|2012-07-09 14:30,10,307.5,307.5,307.5,307.5,1
20120801|2012-07-10 01:30,10,307.95,308,307.85,308,6
20120801|2012-07-10 02:00,10,308.35,308.95,308.35,308.95,7
20120801|2012-07-10 02:30,10,308.95,308.95,308.95,308.95,1
20120801|2012-07-10 03:30,10,308.95,310.75,308.95,310.65,10
20120801|2012-07-10 04:00,10,310.65,310.65,310.65,310.65,1
20120801|2012-07-10 04:30,10,311.05,311.05,311.05,311.05,2
20120801|2012-07-10 05:00,10,311.05,311.15,310.4,311.15,6
20120801|2012-07-10 06:00,10,311.15,311.15,311.15,311.15,1
20120801|2012-07-10 06:30,10,311.15,311.15,311.15,311.15,1
20120801|2012-07-10 07:30,10,311.15,311.15,311.15,311.15,2
20120801|2012-07-10 08:00,10,311.15,311.15,311.15,311.15,1
20120801|2012-07-10 08:30,10,311.15,311.15,311.15,311.15,3
20120801|2012-07-10 09:00,10,311.15,311.15,311.15,311.15,3
20120801|2012-07-10 09:30,10,311.15,311.15,311.15,311.15,4
20120801|2012-07-10 10:00,10,310.6,311,310.6,311,5
20120801|2012-07-10 10:30,10,311,311,311,311,3
20120801|2012-07-10 11:00,10,311,311,311,311,2
20120801|2012-07-10 11:30,11,311,311,311,311,1
20120801|2012-07-10 12:00,11,311,311,311,311,1
20120801|2012-07-10 12:30,11,311,311,311,311,1
20120801|2012-07-10 13:00,11,311,311,309.35,309.35,10
20120801|2012-07-10 13:30,11,309.35,309.35,309.35,309.35,1
20120801|2012-07-10 14:00,11,309.35,309.35,309.35,309.35,2
20120801|2012-07-10 14:30,11,309.35,309.35,309.35,309.35,1
20120801|2012-07-11 01:00,11,312.25,312.25,309.15,309.45,43
20120801|2012-07-11 01:30,11,309.6,309.6,309.6,309.6,4
20120801|2012-07-11 02:00,11,309.3,309.3,309.3,309.3,5
20120801|2012-07-11 02:30,11,309.3,309.9,309.3,309.9,9
20120801|2012-07-11 03:00,11,309.9,309.9,309.35,309.55,18
20120801|2012-07-11 03:30,11,309.95,310.25,309.95,310.25,7
20120801|2012-07-11 04:00,11,310.35,310.35,310.35,310.35,4
20120801|2012-07-11 04:30,11,310.35,310.35,310.35,310.35,2
20120801|2012-07-11 05:30,11,311.15,311.15,311.15,311.15,2
20120801|2012-07-11 06:00,11,311.15,311.5,311.15,311.25,19
20120801|2012-07-11 07:00,11,311.25,311.25,310.95,310.95,5006
20120801|2012-07-11 08:00,11,310.95,310.95,310.95,310.95,12510
20120801|2012-07-11 08:30,11,310.4,310.8,310.4,310.8,34
20120801|2012-07-11 09:00,11,310.8,310.8,310.8,310.8,2
20120801|2012-07-11 09:30,11,310.5,310.5,310.35,310.35,7
20120801|2012-07-11 10:00,11,310.5,310.9,310.5,310.9,21
20120801|2012-07-11 10:30,11,310.9,310.9,310.9,310.9,6
20120801|2012-07-11 11:00,11,310.9,310.9,310.9,310.9,2
20120801|2012-07-11 11:30,12,310.9,310.9,310.9,310.9,2
20120801|2012-07-11 12:00,12,310.9,310.9,310.9,310.9,1
20120801|2012-07-11 13:00,12,310.9,310.9,309.9,309.9,4
20120801|2012-07-11 13:30,12,310,310.15,310,310.15,8
20120801|2012-07-11 14:00,12,310.15,310.15,310.15,310.15,2
20120801|2012-07-11 14:30,12,310.15,310.15,310.15,310.15,4
20120801|2012-07-11 15:00,12,310.15,310.15,310.15,310.15,2
20120801|2012-07-12 01:00,12,307.95,309.5,307.95,309.45,98
20120801|2012-07-12 01:30,12,309.1,309.1,309,309.05,40
20120801|2012-07-12 02:00,12,308.75,309.4,308.7,309.4,7
20120801|2012-07-12 02:30,12,308,308,308,308,3
20120801|2012-07-12 03:00,12,308,308,308,308,1
20120801|2012-07-12 03:30,12,310.35,310.35,309.75,309.85,10
20120801|2012-07-12 04:00,12,309.85,309.85,309.8,309.8,3
20120801|2012-07-12 04:30,12,310.1,310.5,310.1,310.5,11
20120801|2012-07-12 05:00,12,310.5,310.5,309.7,309.75,151
20120801|2012-07-12 05:30,12,309.35,309.35,309.35,309.35,3
20120801|2012-07-12 06:00,12,309.65,309.65,309.65,309.65,2
20120801|2012-07-12 06:30,12,309.65,309.65,309.65,309.65,2
20120801|2012-07-12 07:00,12,309.65,309.65,309.65,309.65,1
20120801|2012-07-12 07:30,12,309.65,309.65,309.6,309.6,6
20120801|2012-07-12 08:00,12,309.6,309.6,309.6,309.6,1
20120801|2012-07-12 08:30,12,308.95,308.95,308.95,308.95,3
20120801|2012-07-12 09:00,12,308.95,308.95,308.95,308.95,1
20120801|2012-07-12 09:30,12,308.95,308.95,308.7,308.7,9
20120801|2012-07-12 10:00,12,309.15,309.95,309.15,309.95,36
20120801|2012-07-12 11:00,12,310.3,310.3,310.1,310.1,8
20120801|2012-07-12 12:00,13,310.05,310.25,310.05,310.25,4
20120801|2012-07-12 12:30,13,310.25,310.25,310.25,310.25,2
20120801|2012-07-12 13:00,13,310.25,310.25,310.25,310.25,1
20120801|2012-07-12 13:30,13,310.25,310.25,310.25,310.25,1
20120801|2012-07-12 14:00,13,310.25,310.25,310.25,310.25,1
20120801|2012-07-12 14:30,13,310.25,310.3,310.25,310.3,4
20120801|2012-07-13 01:00,13,313.6,313.6,310.7,310.7,20
20120801|2012-07-13 01:30,13,310.7,310.7,310.7,310.7,1
20120801|2012-07-13 02:00,13,310.8,310.9,310.1,310.25,122
20120801|2012-07-13 02:30,13,310.25,310.5,310.25,310.35,15
20120801|2012-07-13 03:00,13,310,310,309.8,309.8,12
20120801|2012-07-13 03:30,13,310,310.1,310,310.1,8
20120801|2012-07-13 04:00,13,310.1,311,310.1,311,19
20120801|2012-07-13 04:30,13,311,311,310.45,310.45,5
20120801|2012-07-13 05:00,13,310.45,310.45,310.45,310.45,4
20120801|2012-07-13 05:30,13,311.15,311.65,311.15,311.65,8
20120801|2012-07-13 06:00,13,311.2,311.25,311.2,311.25,10
20120801|2012-07-13 06:30,13,311.25,311.25,311.25,311.25,4
20120801|2012-07-13 07:00,13,310.9,311.1,310.9,311.1,9
20120801|2012-07-13 07:30,13,311.1,311.1,311.1,311.1,1
20120801|2012-07-13 08:00,13,310.9,310.9,310.85,310.85,5
20120801|2012-07-13 08:30,13,311.25,312.5,311.25,312.45,26
20120801|2012-07-13 09:00,13,312.9,312.9,312.8,312.8,8
20120801|2012-07-13 09:30,13,312.65,312.8,312.65,312.7,40
20120801|2012-07-13 10:30,13,312.5,312.55,312.45,312.55,180
20120801|2012-07-13 11:00,14,312.55,312.55,312.55,312.55,1
20120801|2012-07-13 12:00,14,312.55,312.55,312.55,312.55,1
20120801|2012-07-13 12:30,14,312.55,312.55,312.55,312.55,2
20120801|2012-07-13 14:30,14,312.55,312.55,312.55,312.55,1
20120801|2012-07-16 01:00,16,312.95,312.95,312.3,312.35,5
20120801|2012-07-16 01:30,16,312.55,312.55,312.35,312.35,4
20120801|2012-07-16 02:00,16,312.3,312.65,312.3,312.3,101
20120801|2012-07-16 02:30,16,312.5,313,312.35,313,181
20120801|2012-07-16 03:00,16,313.3,313.4,313.3,313.4,20
20120801|2012-07-16 03:30,16,313.35,313.35,312.85,312.85,109
20120801|2012-07-16 04:00,16,312.95,313.05,312.95,313.05,119
20120801|2012-07-16 04:30,16,312.7,312.75,312.7,312.75,23
20120801|2012-07-16 05:00,16,313,313.75,313,313.65,503
20120801|2012-07-16 05:30,16,313.65,313.9,313.55,313.75,192
20120801|2012-07-16 06:00,16,313.7,313.8,313.5,313.6,292
20120801|2012-07-16 06:30,16,313.6,313.9,313.55,313.8,108
20120801|2012-07-16 07:00,16,313.8,313.8,313.3,313.35,73
20120801|2012-07-16 07:30,16,313.15,313.15,313.15,313.15,9
20120801|2012-07-16 08:00,16,313.15,313.15,313.15,313.15,6
20120801|2012-07-16 08:30,16,313.4,313.4,312.4,312.4,85
20120801|2012-07-16 09:00,16,312.75,312.85,312.55,312.85,77
20120801|2012-07-16 09:30,16,312.85,313.55,312.85,313.55,80
20120801|2012-07-16 10:00,16,313.75,314.45,313.65,314.25,2547
20120801|2012-07-16 10:30,16,314.1,314.1,313.65,313.65,46
20120801|2012-07-16 11:00,16,313.65,313.65,313.65,313.65,1
20120801|2012-07-16 11:30,17,313.65,313.65,313.65,313.65,2
20120801|2012-07-16 12:00,17,313.65,313.85,313.65,313.85,562
20120801|2012-07-16 12:30,17,314,314,314,314,6
20120801|2012-07-16 13:00,17,314,314.3,314,314.3,24
20120801|2012-07-16 14:00,17,314.3,314.3,314.3,314.3,1
20120801|2012-07-16 14:30,17,314.3,314.3,314.3,314.3,1
20120801|2012-07-17 00:30,17,314.3,314.3,314.3,314.3,1
20120801|2012-07-17 01:00,17,313.15,314.9,313.15,314.9,206
20120801|2012-07-17 01:30,17,315.1,315.1,314.65,314.65,46
20120801|2012-07-17 02:00,17,314.7,314.8,314.3,314.8,417
20120801|2012-07-17 02:30,17,315.1,315.15,314.7,314.8,489
20120801|2012-07-17 03:00,17,314.8,315.55,314.75,315.4,457
20120801|2012-07-17 03:30,17,315.35,315.55,315,315.05,2616
20120801|2012-07-17 04:00,17,314.95,315.45,314.95,315.2,174
20120801|2012-07-17 04:30,17,315.15,315.15,314.65,314.65,123
20120801|2012-07-17 05:00,17,314.6,314.6,314.25,314.4,32
20120801|2012-07-17 05:30,17,314.25,314.6,314.25,314.5,212
20120801|2012-07-17 06:00,17,314.35,314.75,314.3,314.75,83
20120801|2012-07-17 06:30,17,314.7,315.3,314.7,315.2,271
20120801|2012-07-17 07:00,17,315,315.15,314.75,314.75,46
20120801|2012-07-17 07:30,17,314.85,314.85,314.75,314.8,219
20120801|2012-07-17 08:00,17,314.8,315.25,314.8,315.25,134
20120801|2012-07-17 08:30,17,315.25,315.55,314.7,314.95,330
20120801|2012-07-17 09:00,17,314.85,314.85,313.6,314.4,299
20120801|2012-07-17 09:30,17,314.15,314.2,312.65,312.65,380
20120801|2012-07-17 10:00,17,313.2,313.5,312.9,313.1,330
20120801|2012-07-17 10:30,17,312.95,314,312.9,314,388
20120801|2012-07-17 11:00,17,314.35,314.45,314.2,314.3,140
20120801|2012-07-17 11:30,18,314.3,314.55,314.3,314.4,42
20120801|2012-07-17 12:00,18,314.3,315,314.3,315,53
20120801|2012-07-17 12:30,18,315.15,315.2,315.15,315.2,12
20120801|2012-07-17 13:00,18,315,315.2,315,315.05,7
20120801|2012-07-17 13:30,18,314.95,315.1,314.95,315.1,4
20120801|2012-07-17 14:00,18,315.1,315.1,314.9,314.9,5
20120801|2012-07-17 14:30,18,314.7,314.95,314.7,314.95,5
20120801|2012-07-18 00:00,18,314.95,314.95,314.95,314.95,1
20120801|2012-07-18 01:00,18,314.95,314.95,314.15,314.45,420
20120801|2012-07-18 01:30,18,314.65,314.9,314.6,314.8,338
20120801|2012-07-18 02:00,18,314.95,315.15,313.95,314.35,2061
20120801|2012-07-18 02:30,18,314.35,314.75,314.2,314.45,830
20120801|2012-07-18 03:00,18,314.5,314.8,314.3,314.65,1279
20120801|2012-07-18 03:30,18,314.7,315.3,314.6,315.05,1226
20120801|2012-07-18 04:00,18,315.15,315.15,314.5,314.65,387
20120801|2012-07-18 04:30,18,314.65,314.8,314.15,314.3,496
20120801|2012-07-18 05:00,18,314.25,314.7,314.05,314.5,429
20120801|2012-07-18 05:30,18,314.55,314.6,314.25,314.3,360
20120801|2012-07-18 06:00,18,314.4,314.4,314,314.25,310
20120801|2012-07-18 06:30,18,314.3,314.5,314.1,314.5,393
20120801|2012-07-18 07:00,18,314.5,314.65,314.35,314.55,5085
20120801|2012-07-18 07:30,18,314.55,314.55,314.05,314.45,5907
20120801|2012-07-18 08:00,18,314.5,314.8,314.3,314.65,1784
20120801|2012-07-18 08:30,18,314.65,316.25,314.6,315.9,1140
20120801|2012-07-18 09:00,18,315.95,317.05,315.9,316.85,988
20120801|2012-07-18 09:30,18,316.85,317.55,316.65,317.45,436
20120801|2012-07-18 10:00,18,317.4,317.5,316.85,317,859
20120801|2012-07-18 10:30,18,317,317.65,317,317.2,604
20120801|2012-07-18 11:00,18,317.2,318,317.2,318,313
20120801|2012-07-18 11:30,19,318,318,317.9,318,78
20120801|2012-07-18 12:00,19,318,318,318,318,82
20120801|2012-07-18 12:30,19,317.85,317.9,317.85,317.9,9
20120801|2012-07-18 13:00,19,317.85,317.85,317.85,317.85,27
20120801|2012-07-18 13:30,19,317.9,317.9,317.5,317.55,27
20120801|2012-07-18 14:00,19,317.7,317.7,317.7,317.7,2
20120801|2012-07-18 14:30,19,317.85,317.85,317.7,317.85,5
20120801|2012-07-19 01:00,19,318.45,318.65,318.25,318.35,268
20120801|2012-07-19 01:30,19,318.55,318.55,318.05,318.35,237
20120801|2012-07-19 02:00,19,318.35,318.6,318.05,318.35,2267
20120801|2012-07-19 02:30,19,318.35,319.05,318.3,318.95,3335
20120801|2012-07-19 03:00,19,318.95,319.25,318.9,319,1679
20120801|2012-07-19 03:30,19,319,319.05,318.5,318.6,929
20120801|2012-07-19 04:00,19,318.6,319,318.45,318.95,710
20120801|2012-07-19 04:30,19,318.9,319.2,318.8,319,134
20120801|2012-07-19 05:00,19,319.15,319.8,318.95,319.4,833
20120801|2012-07-19 05:30,19,319.35,320.15,319.3,319.6,589
20120801|2012-07-19 06:00,19,319.65,319.85,319.4,319.6,926
20120801|2012-07-19 06:30,19,319.75,320.15,319.75,319.9,487
20120801|2012-07-19 07:00,19,319.95,320.6,319.85,320.3,340
20120801|2012-07-19 07:30,19,320.1,320.55,319.9,320.3,765
20120801|2012-07-19 08:00,19,320.3,320.35,319.85,320.15,275
20120801|2012-07-19 08:30,19,320.05,320.7,319.9,320.65,988
20120801|2012-07-19 09:00,19,320.65,320.65,319.85,320.45,1764
20120801|2012-07-19 09:30,19,320.45,320.65,320.15,320.4,619
20120801|2012-07-19 10:00,19,320.35,320.9,320.2,320.2,1424
20120801|2012-07-19 10:30,19,320.25,321.15,320.1,320.85,952
20120801|2012-07-19 11:00,19,320.8,321.35,320.8,321.3,75
20120801|2012-07-19 11:30,20,321.3,321.3,320.8,320.8,66
20120801|2012-07-19 12:00,20,320.85,321.2,320.85,321.2,19
20120801|2012-07-19 12:30,20,321.05,321.05,320.45,320.55,45
20120801|2012-07-19 13:00,20,320.55,320.85,320.55,320.65,21
20120801|2012-07-19 13:30,20,320.6,321,320.6,320.9,42
20120801|2012-07-19 14:00,20,320.8,320.9,320.55,320.7,18
20120801|2012-07-19 14:30,20,320.7,321.25,320.7,320.95,147
20120801|2012-07-19 22:00,20,320.95,320.95,320.95,320.95,12
20120801|2012-07-20 00:30,20,320.95,320.95,320.95,320.95,12
20120801|2012-07-20 01:00,20,320.55,320.65,320.4,320.45,504
20120801|2012-07-20 01:30,20,320.45,320.55,320.05,320.15,463
20120801|2012-07-20 02:00,20,320.2,320.65,320.05,320.2,1920
20120801|2012-07-20 02:30,20,320.15,320.4,319.95,320.15,1404
20120801|2012-07-20 03:00,20,320.25,320.6,320.15,320.35,1264
20120801|2012-07-20 03:30,20,320.35,320.75,320.1,320.7,885
20120801|2012-07-20 04:00,20,320.7,320.95,320.35,320.65,1540
20120801|2012-07-20 04:30,20,320.6,321,320.1,320.15,1690
20120801|2012-07-20 05:00,20,320.1,320.15,319.45,319.9,2190
20120801|2012-07-20 05:30,20,319.85,319.85,319.15,319.6,1874
20120801|2012-07-20 06:00,20,319.55,319.85,319.4,319.4,914
20120801|2012-07-20 06:30,20,319.4,319.4,318,318.55,2603
20120801|2012-07-20 07:00,20,318.45,318.65,317.65,317.9,2382
20120801|2012-07-20 07:30,20,317.85,318.2,317.8,318.2,1285
20120801|2012-07-20 08:00,20,318.2,318.4,317.4,317.55,3273
20120801|2012-07-20 08:30,20,317.6,319.75,317.5,319.6,7230
20120801|2012-07-20 09:00,20,319.65,320.05,319,319.05,2679
20120801|2012-07-20 09:30,20,319.05,319.05,317.65,318,2295
20120801|2012-07-20 10:00,20,318.05,318.55,317.75,318.55,2859
20120801|2012-07-20 10:30,20,318.5,319.05,317.95,318.8,1820
20120801|2012-07-20 11:00,20,318.65,318.7,318.25,318.4,231
20120801|2012-07-20 11:30,21,318.4,318.55,318.1,318.4,138
20120801|2012-07-20 12:00,21,318.5,318.5,318,318.05,68
20120801|2012-07-20 12:30,21,318.15,318.45,318.05,318.25,51
20120801|2012-07-20 13:00,21,318.25,318.4,318.25,318.35,17
20120801|2012-07-20 13:30,21,318.25,318.3,318.15,318.25,24
20120801|2012-07-20 14:00,21,318.25,318.45,318.1,318.3,63
20120801|2012-07-20 14:30,21,318.1,318.45,318.1,318.2,75
20120801|2012-07-23 01:00,23,316,316,314.95,315.7,743
20120801|2012-07-23 01:30,23,315.75,315.8,314.95,315.1,372
20120801|2012-07-23 02:00,23,315.05,315.75,314.05,314.4,4628
20120801|2012-07-23 02:30,23,314.45,314.75,313.8,314.4,2572
20120801|2012-07-23 03:00,23,314.4,315.05,314.05,314.3,2361
20120801|2012-07-23 03:30,23,314.3,314.6,314,314.15,1546
20120801|2012-07-23 04:00,23,314.15,314.45,313.3,313.75,1639
20120801|2012-07-23 04:30,23,313.75,313.75,312.8,313.1,1382
20120801|2012-07-23 05:00,23,313.1,313.5,312.6,313.15,1251
20120801|2012-07-23 05:30,23,313.1,313.45,312.95,313.2,993
20120801|2012-07-23 06:00,23,313.2,313.2,312.3,312.45,1491
20120801|2012-07-23 06:30,23,312.45,313.35,312.35,312.4,2052
20120801|2012-07-23 07:00,23,312.4,312.65,312.1,312.55,1532
20120801|2012-07-23 07:30,23,312.6,312.65,310.9,311.15,4501
20120801|2012-07-23 08:00,23,311.15,311.4,310.2,311,2351
20120801|2012-07-23 08:30,23,310.95,311,309.5,310.1,3497
20120801|2012-07-23 09:00,23,310,310.4,309.7,310.3,1934
20120801|2012-07-23 09:30,23,310.3,311.35,310,310.6,2542
20120801|2012-07-23 10:00,23,310.55,311.6,310.5,311.4,4261
20120801|2012-07-23 10:30,23,311.45,311.65,310.95,311.25,1776
20120801|2012-07-23 11:00,23,311.3,311.5,310.85,311.2,496
20120801|2012-07-23 11:30,24,311.25,311.95,311.1,311.9,211
20120801|2012-07-23 12:00,24,311.8,312.15,311.75,312.05,128
20120801|2012-07-23 12:30,24,312.05,312.4,312.05,312.3,140
20120801|2012-07-23 13:00,24,312.35,312.7,312.2,312.2,130
20120801|2012-07-23 13:30,24,312.2,312.3,312.05,312.15,151
20120801|2012-07-23 14:00,24,312.15,312.8,311.9,312.8,60
20120801|2012-07-23 14:30,24,312.85,312.9,312.25,312.4,144
20120801|2012-07-24 01:00,24,312.95,312.95,312.2,312.2,194
20120801|2012-07-24 01:30,24,312.15,312.6,312.05,312.35,218
20120801|2012-07-24 02:00,24,312.35,312.6,311.65,311.7,4440
20120801|2012-07-24 02:30,24,311.75,312.3,310.85,311.3,2150
20120801|2012-07-24 03:00,24,311.35,311.8,311.1,311.6,1587
20120801|2012-07-24 03:30,24,311.6,311.85,311.1,311.5,1349
20120801|2012-07-24 04:00,24,311.45,311.7,311,311.1,1304
20120801|2012-07-24 04:30,24,311.1,311.8,311,311.45,1068
20120801|2012-07-24 05:00,24,311.5,312.05,310.95,311.35,1323
20120801|2012-07-24 05:30,24,311.4,311.75,310.85,311.4,1664
20120801|2012-07-24 06:00,24,311.35,311.9,311.2,311.6,1258
20120801|2012-07-24 06:30,24,311.65,311.8,311.1,311.35,1061
20120801|2012-07-24 07:00,24,311.35,311.6,311.05,311.5,901
20120801|2012-07-24 07:30,24,311.45,311.5,311,311.35,776
20120801|2012-07-24 08:00,24,311.4,312.25,311.3,312.1,1939
20120801|2012-07-24 08:30,24,312.1,312.2,311.3,311.4,2735
20120801|2012-07-24 09:00,24,311.4,311.6,310.5,310.85,2390
20120801|2012-07-24 09:30,24,310.9,311.25,310.2,310.7,1659
20120801|2012-07-24 10:00,24,310.7,311.35,310.3,310.9,2298
20120801|2012-07-24 10:30,24,310.85,311.2,309.7,310,2132
20120801|2012-07-24 11:00,24,310,310,308.65,308.8,539
20120801|2012-07-24 11:30,25,308.9,309.6,308.8,309.55,229
20120801|2012-07-24 12:00,25,309.5,309.8,309.4,309.6,298
20120801|2012-07-24 12:30,25,309.6,309.7,309.25,309.55,91
20120801|2012-07-24 13:00,25,309.4,309.4,308.75,308.75,54
20120801|2012-07-24 13:30,25,308.7,309.45,308.7,309.3,33
20120801|2012-07-24 14:00,25,309.3,309.9,309,309.9,89
20120801|2012-07-24 14:30,25,309.85,310.4,309.7,310.25,139
20120801|2012-07-25 00:30,25,310.25,310.25,310.25,310.25,1
20120801|2012-07-25 01:00,25,308.65,309.95,308.65,309.6,307
20120801|2012-07-25 01:30,25,309.6,309.9,309.45,309.65,302
20120801|2012-07-25 02:00,25,309.7,311.7,309.45,310.55,5651
20120801|2012-07-25 02:30,25,310.55,311.55,310.45,310.55,1955
20120801|2012-07-25 03:00,25,310.55,312.65,310.3,312.4,2834
20120801|2012-07-25 03:30,25,312.4,312.5,311.15,311.75,2130
20120801|2012-07-25 04:00,25,311.7,312.1,311.35,312.05,1165
20120801|2012-07-25 04:30,25,312,312.4,311.6,312.35,1390
20120801|2012-07-25 05:00,25,312.35,312.55,312,312.3,862
20120801|2012-07-25 05:30,25,312.3,312.95,312.25,312.7,1221
20120801|2012-07-25 06:00,25,312.7,313.05,312.6,312.9,1166
20120801|2012-07-25 06:30,25,312.9,314.1,312.75,313.9,1881
20120801|2012-07-25 07:00,25,313.9,314.1,313.5,313.9,1431
20120801|2012-07-25 07:30,25,313.9,314.25,313.75,313.85,976
20120801|2012-07-25 08:00,25,313.8,314.15,313.55,313.55,1106
20120801|2012-07-25 08:30,25,313.5,314.05,312.45,312.8,2523
20120801|2012-07-25 09:00,25,312.75,312.9,311.85,312.15,2656
20120801|2012-07-25 09:30,25,312.2,312.2,310.7,310.8,2469
20120801|2012-07-25 10:00,25,310.8,311.7,310.7,311.4,2671
20120801|2012-07-25 10:30,25,311.45,311.85,311.3,311.6,1217
20120801|2012-07-25 11:00,25,311.65,311.75,311.45,311.65,182
20120801|2012-07-25 11:30,26,311.65,312.15,311.6,312.1,197
20120801|2012-07-25 12:00,26,312.25,312.6,312.15,312.6,88
20120801|2012-07-25 12:30,26,312.6,313.1,312.5,312.6,61
20120801|2012-07-25 13:00,26,312.75,312.8,312.55,312.7,59
20120801|2012-07-25 13:30,26,312.75,312.85,312.65,312.65,19
20120801|2012-07-25 14:00,26,312.55,312.55,311.55,311.65,169
20120801|2012-07-25 14:30,26,311.6,311.65,311.4,311.55,96
20120801|2012-07-26 00:00,26,311.55,311.55,311.55,311.55,2
20120801|2012-07-26 01:00,26,311.9,313.1,311.9,313.05,273
20120801|2012-07-26 01:30,26,313.05,313.1,312.45,312.8,313
20120801|2012-07-26 02:00,26,312.85,312.95,311.5,311.9,3785
20120801|2012-07-26 02:30,26,311.95,312.95,311.75,311.95,2235
20120801|2012-07-26 03:00,26,312.05,312.35,311.05,311.8,1736
20120801|2012-07-26 03:30,26,311.8,312.35,310.9,311.2,2036
20120801|2012-07-26 04:00,26,311.2,311.3,310.45,310.8,1651
20120801|2012-07-26 04:30,26,310.8,311.45,310.75,311.2,769
20120801|2012-07-26 05:00,26,311.25,314.8,311.05,313.9,5417
20120801|2012-07-26 05:30,26,313.9,315.25,313.9,314.8,3152
20120801|2012-07-26 06:00,26,314.85,316.9,314.85,316.3,4574
20120801|2012-07-26 06:30,26,316.35,317.75,316.15,317.6,2647
20120801|2012-07-26 07:00,26,317.6,318.5,317.4,318.3,3170
20120801|2012-07-26 07:30,26,318.3,318.8,317.35,317.55,2445
20120801|2012-07-26 08:00,26,317.55,318.25,317.1,318.2,1551
20120801|2012-07-26 08:30,26,318.2,318.45,317.15,317.55,3043
20120801|2012-07-26 09:00,26,317.75,319.3,317.35,319.2,3293
20120801|2012-07-26 09:30,26,319.25,319.55,318.4,318.8,2684
20120801|2012-07-26 10:00,26,318.8,319,318.2,318.4,3249
20120801|2012-07-26 10:30,26,318.4,318.95,318,318.05,1454
20120801|2012-07-26 11:00,26,318,318.5,317.9,318.35,132
20120801|2012-07-26 11:30,27,318.35,318.7,318.25,318.6,87
20120801|2012-07-26 12:00,27,318.55,318.95,318.5,318.85,63
20120801|2012-07-26 12:30,27,318.9,319.05,318.55,318.75,41
20120801|2012-07-26 13:00,27,318.9,318.95,318.75,318.85,12
20120801|2012-07-26 13:30,27,318.9,319.1,318.6,318.8,29
20120801|2012-07-26 14:00,27,318.95,319.35,318.8,319.3,73
20120801|2012-07-26 14:30,27,319.2,319.7,319.2,319.4,115
20120801|2012-07-27 00:00,27,319.4,319.4,319.4,319.4,1
20120801|2012-07-27 01:00,27,320,320.6,320,320.45,308
20120801|2012-07-27 01:30,27,320.4,321,320.35,320.35,371
20120801|2012-07-27 02:00,27,320.4,320.45,318.55,319.05,3427
20120801|2012-07-27 02:30,27,319,319.15,318.2,318.3,1983
20120801|2012-07-27 03:00,27,318.3,318.45,317.45,317.85,1722
20120801|2012-07-27 03:30,27,317.85,318,316.65,316.75,2480
20120801|2012-07-27 04:00,27,316.75,317.55,316.7,317.15,1862
20120801|2012-07-27 04:30,27,317.1,318.95,316.95,317.75,3432
20120801|2012-07-27 05:00,27,317.75,318.6,317.65,318.5,1227
20120801|2012-07-27 05:30,27,318.45,318.95,318.05,318.75,1496
20120801|2012-07-27 06:00,27,318.8,319.65,318.75,319.1,2202
20120801|2012-07-27 06:30,27,319.1,319.45,318.8,318.9,839
20120801|2012-07-27 07:00,27,318.85,319.65,318.85,319.3,1361
20120801|2012-07-27 07:30,27,319.3,320.45,318.8,319.7,2072
20120801|2012-07-27 08:00,27,319.65,321.6,319.6,320.9,2791
20120801|2012-07-27 08:30,27,320.85,321.5,320.2,321.35,3426
20120801|2012-07-27 09:00,27,321.3,321.8,320.8,321.15,2681
20120801|2012-07-27 09:30,27,321.2,321.7,320.9,321.6,1605
20120801|2012-07-27 10:00,27,321.6,322.1,321.3,321.45,2691
20120801|2012-07-27 10:30,27,321.45,322,321.3,321.95,1432
20120801|2012-07-27 11:00,27,321.95,322.25,321.9,322.1,183
20120801|2012-07-27 11:30,28,322.2,322.3,322.1,322.3,62
20120801|2012-07-27 12:00,28,322.3,323.8,322.3,323.8,256
20120801|2012-07-27 12:30,28,323.85,325,323.7,325,409
20120801|2012-07-27 13:00,28,324.75,325.45,324.45,324.5,363
20120801|2012-07-27 13:30,28,324.7,325.25,324.7,325.1,71
20120801|2012-07-27 14:00,28,325,325.45,324.85,325.45,68
20120801|2012-07-27 14:30,28,325.5,326.05,325.05,325.05,174
20120801|2012-07-30 01:00,30,324.55,324.7,323.8,323.85,292
20120801|2012-07-30 01:30,30,323.85,324.15,323.65,323.65,173
20120801|2012-07-30 02:00,30,323.65,324.7,322.9,324.6,4476
20120801|2012-07-30 02:30,30,324.65,324.7,324,324.25,2158
20120801|2012-07-30 03:00,30,324.25,324.35,323.75,323.8,1184
20120801|2012-07-30 03:30,30,323.85,323.95,323.2,323.55,1187
20120801|2012-07-30 04:00,30,323.6,324.25,323.35,324.1,1495
20120801|2012-07-30 04:30,30,324.1,324.9,324,324.45,1940
20120801|2012-07-30 05:00,30,324.4,324.8,324.15,324.35,1038
20120801|2012-07-30 05:30,30,324.45,324.9,324.15,324.55,1149
20120801|2012-07-30 06:00,30,324.55,324.6,324.35,324.5,467
20120801|2012-07-30 06:30,30,324.5,325,324.45,324.9,996
20120801|2012-07-30 07:00,30,324.95,325.2,324.65,324.65,917
20120801|2012-07-30 07:30,30,324.6,325.45,324.55,325.4,1111
20120801|2012-07-30 08:00,30,325.4,325.7,325.3,325.45,951
20120801|2012-07-30 08:30,30,325.45,326.35,325.4,326.25,2419
20120801|2012-07-30 09:00,30,326.3,328.1,326.15,327.55,2885
20120801|2012-07-30 09:30,30,327.5,327.75,326.85,327.45,2391
20120801|2012-07-30 10:00,30,327.45,328.05,327.2,327.35,3367
20120801|2012-07-30 10:30,30,327.35,327.35,326.2,326.75,1761
20120801|2012-07-30 11:00,30,326.75,326.8,326.5,326.7,103
20120801|2012-07-30 11:30,31,326.75,327.05,326.65,326.85,85
20120801|2012-07-30 12:00,31,326.9,326.9,326.65,326.75,76
20120801|2012-07-30 12:30,31,326.8,327.05,326.7,326.85,26
20120801|2012-07-30 13:00,31,326.7,327.05,326.6,326.85,28
20120801|2012-07-30 13:30,31,327,327.05,326.9,327,22
20120801|2012-07-30 14:00,31,326.9,326.9,326.55,326.8,62
20120801|2012-07-30 14:30,31,327.1,327.2,326.6,326.9,84
20120801|2012-07-31 01:00,31,328.3,328.45,327.35,327.55,398
20120801|2012-07-31 01:30,31,327.6,327.6,326.7,326.85,206
20120801|2012-07-31 02:00,31,326.85,327.6,325.45,326.5,3891
20120801|2012-07-31 02:30,31,326.5,327.6,326.5,326.55,2079
20120801|2012-07-31 03:00,31,326.5,327.45,326.15,327.1,1763
20120801|2012-07-31 03:30,31,327.15,327.85,327,327.45,1820
20120801|2012-07-31 04:00,31,327.4,327.8,327.15,327.15,990
20120801|2012-07-31 04:30,31,327.2,327.7,326.9,327.7,1380
20120801|2012-07-31 05:00,31,327.75,327.95,327.2,327.3,1178
20120801|2012-07-31 05:30,31,327.3,327.35,326.75,327,862
20120801|2012-07-31 06:00,31,327.05,327.25,326.95,327.05,512
20120801|2012-07-31 06:30,31,327,327.5,326.9,327.4,855
20120801|2012-07-31 07:00,31,327.35,327.55,326.95,327.4,952
20120801|2012-07-31 07:30,31,327.4,327.8,326.85,326.9,1261
20120801|2012-07-31 08:00,31,326.95,327.3,325.55,325.9,2503
20120801|2012-07-31 08:30,31,325.9,326.75,325.6,326.2,2253
20120801|2012-07-31 09:00,31,326.35,326.75,325.3,325.95,2484
20120801|2012-07-31 09:30,31,325.9,326.15,325.1,325.95,2266
20120801|2012-07-31 10:00,31,325.95,326.3,325.65,325.8,2196
20120801|2012-07-31 10:30,31,325.8,326,324.85,325.6,2279
20120801|2012-07-31 11:00,1,325.4,325.45,324.6,324.85,429
20120801|2012-07-31 11:30,1,324.85,325,324.7,324.75,71
20120801|2012-07-31 12:00,1,324.75,325.25,324.65,325.15,97
20120801|2012-07-31 12:30,1,325.15,325.15,324.65,324.8,36
20120801|2012-07-31 13:00,1,324.75,325.4,324.7,325.35,47
20120801|2012-07-31 13:30,1,325.4,325.55,325.2,325.2,17
20120801|2012-07-31 14:00,1,325.05,325.05,324.75,325,26
20120801|2012-07-31 14:30,1,325,325,324.4,324.75,70
20120801|2012-07-31 16:30,31,324.75,324.75,324.75,324.75,1
20120801|2012-08-01 00:00,1,324.75,324.75,324.75,324.75,1
20120801|2012-08-01 01:00,1,326.15,326.15,325.2,325.85,638
20120801|2012-08-01 01:30,1,325.8,325.8,325.45,325.55,240
20120801|2012-08-01 02:00,1,325.55,326.9,325.5,326.6,2527
20120801|2012-08-01 02:30,1,326.6,327.45,326.5,327.1,1921
20120801|2012-08-01 03:00,1,327.1,327.55,326.7,326.7,1202
20120801|2012-08-01 03:30,1,326.75,326.95,325.4,326.9,2831
20120801|2012-08-01 04:00,1,326.85,327.2,326.25,326.45,1083
20120801|2012-08-01 04:30,1,326.5,326.85,326.25,326.85,538
20120801|2012-08-01 05:00,1,326.9,327.05,326.65,326.9,865
20120801|2012-08-01 05:30,1,326.95,327.1,326.35,326.45,1395
20120801|2012-08-01 06:00,1,326.5,327.05,326.35,326.6,939
20120801|2012-08-01 06:30,1,326.65,327,326.35,326.7,816
20120801|2012-08-01 07:00,1,326.75,326.95,326.25,326.95,1070
20120801|2012-08-01 07:30,1,327,327.45,326.7,327.15,1023
20120801|2012-08-01 08:00,1,327.2,327.65,327.15,327.2,1085
20120801|2012-08-01 08:30,1,327.25,327.25,325.6,326.3,2784
20120801|2012-08-01 09:00,1,326.3,326.75,325.3,325.9,1872
20120801|2012-08-01 09:30,1,325.95,326.5,325.8,326,1684
20120801|2012-08-01 10:00,1,326.05,326.35,325.7,326.35,1686
20120801|2012-08-01 10:30,1,326.4,326.7,326.25,326.65,1353
20120801|2012-08-01 11:00,1,326.65,326.8,326.55,326.7,119
20120801|2012-08-01 11:30,2,326.8,326.95,326.75,326.95,50
20120801|2012-08-01 12:00,2,327,327.2,327,327,57
20120801|2012-08-01 12:30,2,327,327.1,326.7,326.7,44
20120801|2012-08-01 13:00,2,326.7,327.05,325.75,327.05,222
20120801|2012-08-01 13:30,2,327.15,327.15,326.3,326.8,112
20120801|2012-08-01 14:00,2,326.7,327.4,326.65,327.4,71
20120801|2012-08-01 14:30,2,327.4,327.4,326.35,326.35,114
20120801|2012-08-02 00:30,2,326.35,326.35,326.35,326.35,1
20120801|2012-08-02 01:00,2,326.8,327.3,326.6,326.8,263
20120801|2012-08-02 01:30,2,326.85,326.9,326.45,326.5,93
20120801|2012-08-02 02:00,2,326.55,327.1,326.05,326.65,1818
20120801|2012-08-02 02:30,2,326.7,326.8,326.1,326.2,909
20120801|2012-08-02 03:00,2,326.2,326.3,325.55,326.05,1869
20120801|2012-08-02 03:30,2,326.1,326.5,325.75,326.35,1053
20120801|2012-08-02 04:00,2,326.4,326.75,326.05,326.05,1414
20120801|2012-08-02 04:30,2,326.1,327.6,326.1,327.2,2526
20120801|2012-08-02 05:00,2,327.15,327.35,326.85,327.1,1018
20120801|2012-08-02 05:30,2,327.1,327.45,326.55,327.15,874
20120801|2012-08-02 06:00,2,327.1,328,326.75,327.1,1609
20120801|2012-08-02 06:30,2,327.05,327.75,325.95,327.35,2579
20120801|2012-08-02 07:00,2,327.35,328.15,327.15,327.95,1734
20120801|2012-08-02 07:30,2,328.1,330.15,321.75,323.05,23025
20120801|2012-08-02 08:00,2,322.95,324,322.1,322.85,5452
20120801|2012-08-02 08:30,2,322.9,323.85,322.05,323.65,4063
20120801|2012-08-02 09:00,2,323.55,324.7,323.15,324.4,2808
20120801|2012-08-02 09:30,2,324.45,324.7,322.55,322.55,2909
20120801|2012-08-02 10:00,2,322.5,322.85,320.35,321.3,4741
20120801|2012-08-02 10:30,2,321.3,321.45,319.85,320.2,1938
20120801|2012-08-02 11:00,2,320.15,320.5,319.75,319.75,256
20120801|2012-08-02 11:30,3,319.65,319.7,319.1,319.45,225
20120801|2012-08-02 12:00,3,319.4,319.65,319.25,319.4,72
20120801|2012-08-02 12:30,3,319.45,319.55,319.25,319.35,66
20120801|2012-08-02 13:00,3,319.25,319.5,319,319.45,34
20120801|2012-08-02 13:30,3,319.35,319.85,319.3,319.5,98
20120801|2012-08-02 14:00,3,319.5,319.95,319.45,319.45,70
20120801|2012-08-02 14:30,3,319.45,320.2,319.4,319.8,139
20120801|2012-08-03 00:30,3,319.8,319.8,319.8,319.8,2
20120801|2012-08-03 01:00,3,320.4,321.1,320.4,320.65,273
20120801|2012-08-03 01:30,3,320.65,321.05,320.55,320.9,273
20120801|2012-08-03 02:00,3,320.85,322.55,320.85,322.4,3790
20120801|2012-08-03 02:30,3,322.5,323.5,322.25,323.35,2318
20120801|2012-08-03 03:00,3,323.3,324.4,323.25,323.5,3182
20120801|2012-08-03 03:30,3,323.55,323.95,323.25,323.7,1885
20120801|2012-08-03 04:00,3,323.7,324.5,323.65,324.4,1462
20120801|2012-08-03 04:30,3,324.4,324.6,323.95,324,1441
20120801|2012-08-03 05:00,3,324.05,324.85,323.9,324.85,1434
20120801|2012-08-03 05:30,3,324.9,325.9,324.9,325.75,2435
20120801|2012-08-03 06:00,3,325.8,326.55,325.4,326.4,2789
20120801|2012-08-03 06:30,3,326.45,326.5,325.8,325.95,1510
20120801|2012-08-03 07:00,3,325.95,326.35,325.55,325.8,1378
20120801|2012-08-03 07:30,3,326,327.95,326,327.05,3177
20120801|2012-08-03 08:00,3,327.1,327.8,327.05,327.1,2373
20120801|2012-08-03 08:30,3,327.1,328.95,327,328.6,3412
20120801|2012-08-03 09:00,3,328.75,329.05,328.1,328.95,2865
20120801|2012-08-03 09:30,3,328.95,329.2,328.5,328.6,2200
20120801|2012-08-03 10:00,3,328.6,329.05,328.45,328.6,2380
20120801|2012-08-03 10:30,3,328.6,329.3,328.6,329.25,1525
20120801|2012-08-03 11:00,3,329.15,329.45,329.1,329.35,261
20120801|2012-08-03 11:30,4,329.4,329.45,329.3,329.3,105
20120801|2012-08-03 12:00,4,329.3,329.4,329.2,329.25,73
20120801|2012-08-03 12:30,4,329.2,329.25,329.1,329.1,17
20120801|2012-08-03 13:00,4,329.1,329.25,329,329.2,22
20120801|2012-08-03 13:30,4,329.2,329.2,329,329.05,25
20120801|2012-08-03 14:00,4,329.05,329.2,329,329,25
20120801|2012-08-03 14:30,4,328.85,328.95,328.6,328.8,91
20120801|2012-08-06 01:00,6,328,330.1,328,329.5,478
20120801|2012-08-06 01:30,6,329.45,329.5,328.75,329,185
20120801|2012-08-06 02:00,6,329.05,329.1,327.3,327.45,4143
20120801|2012-08-06 02:30,6,327.45,327.6,326.7,327.6,2186
20120801|2012-08-06 03:00,6,327.55,328.65,327.45,328.65,1816
20120801|2012-08-06 03:30,6,328.7,329.95,328.4,329.6,2112
20120801|2012-08-06 04:00,6,329.65,330.1,329.4,329.85,1299
20120801|2012-08-06 04:30,6,329.85,330,329.45,329.75,1010
20120801|2012-08-06 05:00,6,329.75,330.05,329.6,329.75,742
20120801|2012-08-06 05:30,6,329.8,330.05,329.6,329.9,647
20120801|2012-08-06 06:00,6,329.9,330.3,329.8,330.15,1059
20120801|2012-08-06 06:30,6,330.15,330.5,330.1,330.4,1055
20120801|2012-08-06 07:00,6,330.45,330.65,330.1,330.35,1400
20120801|2012-08-06 07:30,6,330.35,330.55,330.05,330.4,1002
20120801|2012-08-06 08:00,6,330.35,330.65,330.15,330.35,1018
20120801|2012-08-06 08:30,6,330.3,330.95,329.8,330.25,2449
20120801|2012-08-06 09:00,6,330.3,330.75,329.75,330.05,1440
20120801|2012-08-06 09:30,6,330.05,330.45,329.65,329.75,1691
20120801|2012-08-06 10:00,6,329.75,329.9,328.8,328.85,2213
20120801|2012-08-06 10:30,6,328.85,329.2,328.65,329.15,1079
20120801|2012-08-06 11:00,6,329.15,329.15,328.9,329.15,76
20120801|2012-08-06 11:30,7,329.2,329.6,329.2,329.6,50
20120801|2012-08-06 12:00,7,329.55,329.7,329.5,329.65,37
20120801|2012-08-06 12:30,7,329.6,329.7,329.25,329.35,30
20120801|2012-08-06 13:00,7,329.4,329.5,329.35,329.5,12
20120801|2012-08-06 13:30,7,329.6,329.6,329.35,329.35,15
20120801|2012-08-06 14:00,7,329.5,329.5,329.1,329.3,57
20120801|2012-08-06 14:30,7,329.3,329.35,328.3,328.4,129
20120801|2012-08-07 01:00,7,328.6,328.6,327.95,328,275
20120801|2012-08-07 01:30,7,328,328.45,327.9,328.45,79
20120801|2012-08-07 02:00,7,328.35,330.15,328.1,330.15,2600
20120801|2012-08-07 02:30,7,330.15,331.6,330.1,331.35,2814
20120801|2012-08-07 03:00,7,331.3,331.4,330.3,330.5,1703
20120801|2012-08-07 03:30,7,330.55,330.85,330.15,330.45,1439
20120801|2012-08-07 04:00,7,330.45,330.85,330.25,330.4,1067
20120801|2012-08-07 04:30,7,330.4,330.6,329.3,329.65,1714
20120801|2012-08-07 05:00,7,329.65,330.45,329.3,330.35,1143
20120801|2012-08-07 05:30,7,330.4,330.65,330.2,330.5,1316
20120801|2012-08-07 06:00,7,330.55,330.9,330.35,330.75,1267
20120801|2012-08-07 06:30,7,330.8,331.2,330.75,330.95,909
20120801|2012-08-07 07:00,7,330.95,331.65,330.85,331.6,1216
20120801|2012-08-07 07:30,7,331.6,332.45,331.45,331.5,1949
20120801|2012-08-07 08:00,7,331.45,332.3,331.45,332.1,1272
20120801|2012-08-07 08:30,7,332.15,332.35,331.8,332.25,2154
20120801|2012-08-07 09:00,7,332.3,332.85,332,332.75,2575
20120801|2012-08-07 09:30,7,332.7,333.1,332.7,332.9,1912
20120801|2012-08-07 10:00,7,332.9,332.9,332.15,332.75,2458
20120801|2012-08-07 10:30,7,332.8,333.45,332.75,333.2,1443
20120801|2012-08-07 11:00,7,333.25,333.4,333,333.25,226
20120801|2012-08-07 11:30,8,333.45,333.65,333.4,333.55,77
20120801|2012-08-07 12:00,8,333.45,333.55,333.3,333.5,53
20120801|2012-08-07 12:30,8,333.5,333.55,333.25,333.4,33
20120801|2012-08-07 13:00,8,333.4,333.4,333.05,333.1,49
20120801|2012-08-07 13:30,8,333.05,333.2,333.05,333.05,16
20120801|2012-08-07 14:00,8,332.9,332.9,332.6,332.7,62
20120801|2012-08-07 14:30,8,332.65,332.65,332.3,332.5,119
20120801|2012-08-08 01:00,8,333,333,332.35,332.6,386
20120801|2012-08-08 01:30,8,332.55,332.55,331.25,331.35,359
20120801|2012-08-08 02:00,8,331.4,332.65,331.3,331.7,3369
20120801|2012-08-08 02:30,8,331.65,332.6,331.65,331.9,1577
20120801|2012-08-08 03:00,8,331.95,332.5,331.7,332,1261
20120801|2012-08-08 03:30,8,331.95,332.2,331.55,331.65,845
20120801|2012-08-08 04:00,8,331.7,331.85,331.3,331.55,1112
20120801|2012-08-08 04:30,8,331.6,331.85,331.15,331.35,1028
20120801|2012-08-08 05:00,8,331.35,331.8,331.3,331.75,930
20120801|2012-08-08 05:30,8,331.65,332.2,331.3,331.4,1117
20120801|2012-08-08 06:00,8,331.4,331.6,331.05,331.15,969
20120801|2012-08-08 06:30,8,331.15,331.4,330.9,330.9,1040
20120801|2012-08-08 07:00,8,330.95,330.95,330.25,330.5,1520
20120801|2012-08-08 07:30,8,330.45,331.2,330.4,330.8,832
20120801|2012-08-08 08:00,8,330.8,330.9,330.2,330.8,1153
20120801|2012-08-08 08:30,8,330.8,331.35,330.65,330.9,1309
20120801|2012-08-08 09:00,8,330.95,331.4,330.8,331.2,1300
20120801|2012-08-08 09:30,8,331.25,331.4,330.8,331.3,836
20120801|2012-08-08 10:00,8,331.35,332.1,331.2,331.8,1783
20120801|2012-08-08 10:30,8,331.85,332.5,331.8,332.15,1073
20120801|2012-08-08 11:00,8,332.2,332.3,332.05,332.2,155
20120801|2012-08-08 11:30,9,332.2,332.3,332.05,332.2,201
20120801|2012-08-08 12:00,9,332.2,332.4,332.15,332.3,66
20120801|2012-08-08 12:30,9,332.3,332.35,332.25,332.35,27
20120801|2012-08-08 13:00,9,332.35,332.35,331.8,332,90
20120801|2012-08-08 13:30,9,332.15,332.2,331.95,331.95,24
20120801|2012-08-08 14:00,9,331.9,332.45,331.9,332.3,25
20120801|2012-08-08 14:30,9,332.4,332.4,331.85,332,41
20120801|2012-08-09 00:00,9,332,332,332,332,1
20120801|2012-08-09 01:00,9,333,333.95,333,333.8,5076
20120801|2012-08-09 01:30,9,333.75,334.15,333.35,333.5,458
20120801|2012-08-09 02:00,9,333.5,334,333.05,333.2,3591
20120801|2012-08-09 02:30,9,333.25,333.8,333.2,333.5,1284
20120801|2012-08-09 03:00,9,333.5,333.65,332.9,333.4,1146
20120801|2012-08-09 03:30,9,333.35,333.35,332.4,333.1,1494
20120801|2012-08-09 04:00,9,333.05,333.45,332.95,333.35,793
20120801|2012-08-09 04:30,9,333.4,333.55,332.9,333.4,1013
20120801|2012-08-09 05:00,9,333.35,333.4,332.6,332.9,1369
20120801|2012-08-09 05:30,9,332.85,332.85,332.25,332.55,775
20120801|2012-08-09 06:00,9,332.55,333.15,332.25,332.6,1537
20120801|2012-08-09 06:30,9,332.6,332.65,331.8,332.45,1258
20120801|2012-08-09 07:00,9,332.45,332.8,332.2,332.75,1314
20120801|2012-08-09 07:30,9,332.75,333.1,332.45,333.05,1396
20120801|2012-08-09 08:00,9,333.15,333.15,332.6,333.1,922
20120801|2012-08-09 08:30,9,333.05,333.85,332.7,333.2,2213
20120801|2012-08-09 09:00,9,333.3,334.5,333.15,334.05,2202
20120801|2012-08-09 09:30,9,334.05,334.8,334,334.6,1580
20120801|2012-08-09 10:00,9,334.6,334.7,334.15,334.2,1550
20120801|2012-08-09 10:30,9,334.3,334.6,333.4,333.6,884
20120801|2012-08-09 11:00,9,333.6,333.9,333.4,333.75,264
20120801|2012-08-09 11:30,10,333.75,334.2,333.7,334.15,83
20120801|2012-08-09 12:00,10,334.4,334.4,334.1,334.1,24
20120801|2012-08-09 12:30,10,334.15,334.25,334.15,334.25,10
20120801|2012-08-09 13:00,10,334.2,334.25,334.1,334.25,4
20120801|2012-08-09 13:30,10,334.25,334.45,334.25,334.25,20
20120801|2012-08-09 14:00,10,334.3,334.35,334.05,334.3,12
20120801|2012-08-09 14:30,10,334.15,334.2,333.85,333.9,45
20120801|2012-08-10 01:00,10,333.45,333.55,332.95,333.4,375
20120801|2012-08-10 01:30,10,333.4,333.45,332.7,333,242
20120801|2012-08-10 02:00,10,333,333.35,332.35,332.55,2421
20120801|2012-08-10 02:30,10,332.55,333.5,332.55,333.35,1442
20120801|2012-08-10 03:00,10,333.35,334.3,333.3,333.7,1297
20120801|2012-08-10 03:30,10,333.65,334.2,333.55,334.2,645
20120801|2012-08-10 04:00,10,334.2,334.25,333.65,333.75,781
20120801|2012-08-10 04:30,10,333.8,333.85,333.25,333.35,1091
20120801|2012-08-10 05:00,10,333.3,333.4,332.95,333.1,942
20120801|2012-08-10 05:30,10,333.05,333.15,332.85,332.95,801
20120801|2012-08-10 06:00,10,333,333.1,332.65,333.05,1312
20120801|2012-08-10 06:30,10,333.05,333.1,332.6,332.65,631
20120801|2012-08-10 07:00,10,332.65,333.05,332.6,332.75,929
20120801|2012-08-10 07:30,10,332.75,332.9,332.05,332.65,2072
20120801|2012-08-10 08:00,10,332.65,332.85,332.15,332.4,1266
20120801|2012-08-10 08:30,10,332.45,332.65,331.9,332.5,2222
20120801|2012-08-10 09:00,10,332.55,333,332.2,332.7,2522
20120801|2012-08-10 09:30,10,332.8,333.45,332.8,333.4,1773
20120801|2012-08-10 10:00,10,333.45,333.75,332.5,333.6,2058
20120801|2012-08-10 10:30,10,333.55,333.75,333.1,333.5,1072
20120801|2012-08-10 11:00,10,333.6,333.6,333.2,333.4,69
20120801|2012-08-10 11:30,11,333.35,333.4,333.15,333.35,44
20120801|2012-08-10 12:00,11,333.45,333.45,333.2,333.35,53
20120801|2012-08-10 12:30,11,333.35,333.7,333.35,333.55,50
20120801|2012-08-10 13:00,11,333.55,333.6,333.35,333.45,14
20120801|2012-08-10 13:30,11,333.5,333.7,333.45,333.7,28
20120801|2012-08-10 14:00,11,333.65,333.9,333.6,333.9,42
20120801|2012-08-10 14:30,11,333.8,334.6,333.7,334.5,150
20120801|2012-08-13 01:00,13,333.45,333.75,332.8,332.95,284
20120801|2012-08-13 01:30,13,332.95,333.1,332.65,332.85,237
20120801|2012-08-13 02:00,13,332.9,333.3,332.6,332.65,1465
20120801|2012-08-13 02:30,13,332.75,332.75,331.7,332.05,2016
20120801|2012-08-13 03:00,13,331.95,332.2,331.55,331.65,1007
20120801|2012-08-13 03:30,13,331.7,332.3,331.65,332.1,770
20120801|2012-08-13 04:00,13,332.2,333.35,332.2,333.1,1862
20120801|2012-08-13 04:30,13,333.1,333.4,332.5,332.65,1007
20120801|2012-08-13 05:00,13,332.6,333.15,332.5,333,700
20120801|2012-08-13 05:30,13,333,333.15,332.55,333,700
20120801|2012-08-13 06:00,13,332.95,333.65,332.95,333.4,1190
20120801|2012-08-13 06:30,13,333.45,333.65,333.15,333.3,706
20120801|2012-08-13 07:00,13,333.3,333.4,332.8,333,781
20120801|2012-08-13 07:30,13,333,333.2,332.85,333,576
20120801|2012-08-13 08:00,13,333,333,332.35,332.6,881
20120801|2012-08-13 08:30,13,332.6,332.95,332.25,332.5,1625
20120801|2012-08-13 09:00,13,332.55,332.75,331.1,331.35,2920
20120801|2012-08-13 09:30,13,331.35,331.8,330.95,331.05,2086
20120801|2012-08-13 10:00,13,331.05,331.65,329.8,331.15,4327
20120801|2012-08-13 10:30,13,331.1,331.6,331,331.25,9009
20120801|2012-08-13 11:00,13,331.35,331.4,331,331.3,141
20120801|2012-08-13 11:30,14,331.25,331.6,331.15,331.55,71
20120801|2012-08-13 12:00,14,331.6,331.6,331.25,331.5,54
20120801|2012-08-13 12:30,14,331.4,331.5,331.25,331.45,13
20120801|2012-08-13 13:00,14,331.45,331.7,331.25,331.65,90
20120801|2012-08-13 13:30,14,331.65,331.8,331.35,331.75,80
20120801|2012-08-13 14:00,14,331.7,331.8,331.45,331.45,45
20120801|2012-08-13 14:30,14,331.55,331.7,331.35,331.65,56
20120801|2012-08-14 01:00,14,332.5,333.1,332.5,332.8,233
20120801|2012-08-14 01:30,14,332.8,332.85,332.35,332.4,192
20120801|2012-08-14 02:00,14,332.45,333.55,332.3,333.4,5031
20120801|2012-08-14 02:30,14,333.4,334.05,333.4,333.6,3025
20120801|2012-08-14 03:00,14,333.65,334.2,333.65,333.8,1818
20120801|2012-08-14 03:30,14,333.9,333.9,333,333.4,1302
20120801|2012-08-14 04:00,14,333.35,333.75,333.05,333.7,1155
20120801|2012-08-14 04:30,14,333.7,333.75,333.4,333.5,936
20120801|2012-08-14 05:00,14,333.45,333.6,332.75,333.3,1218
20120801|2012-08-14 05:30,14,333.25,333.35,332.95,333,884
20120801|2012-08-14 06:00,14,332.95,333.15,332.45,332.7,1079
20120801|2012-08-14 06:30,14,332.65,333.1,332.55,332.95,675
20120801|2012-08-14 07:00,14,333,333.3,332.65,333.05,826
20120801|2012-08-14 07:30,14,333,333.6,332.6,333.05,2206
20120801|2012-08-14 08:00,14,333.05,333.4,332.95,333.2,1114
20120801|2012-08-14 08:30,14,333.2,333.25,331.95,332.35,2360
20120801|2012-08-14 09:00,14,332.35,332.7,332.2,332.4,1789
20120801|2012-08-14 09:30,14,332.35,332.75,332,332.7,1758
20120801|2012-08-14 10:00,14,332.75,332.95,332.6,332.8,1857
20120801|2012-08-14 10:30,14,332.8,332.95,332.6,332.85,1593
20120801|2012-08-14 11:00,14,332.85,332.9,332.65,332.7,78
20120801|2012-08-14 11:30,15,332.75,332.9,332.45,332.7,324
20120801|2012-08-14 12:00,15,332.65,332.7,332.35,332.4,392
20120801|2012-08-14 12:30,15,332.55,332.65,332.5,332.65,23
20120801|2012-08-14 13:00,15,332.65,332.65,332.35,332.5,61
20120801|2012-08-14 13:30,15,332.65,332.7,332.5,332.65,39
20120801|2012-08-14 14:00,15,332.65,332.65,332.25,332.25,26
20120801|2012-08-14 14:30,15,332.35,332.35,331.6,332.25,156
20120801|2012-08-15 01:00,15,331.3,331.85,331.15,331.75,479
20120801|2012-08-15 01:30,15,331.75,332.1,331.35,331.55,431
20120801|2012-08-15 02:00,15,331.55,331.85,331.1,331.15,3027
20120801|2012-08-15 02:30,15,331.15,331.35,330.9,331.2,2937
20120801|2012-08-15 03:00,15,331.15,331.75,330.9,331.7,2019
20120801|2012-08-15 03:30,15,331.75,332.25,331.5,332.15,8857
20120801|2012-08-15 04:00,15,332.2,332.65,332.1,332.5,2353
20120801|2012-08-15 04:30,15,332.5,332.7,332.4,332.45,1398
20120801|2012-08-15 05:00,15,332.45,332.5,331.9,332.25,731
20120801|2012-08-15 05:30,15,332.25,332.45,332,332.35,1566
20120801|2012-08-15 06:00,15,332.4,332.7,332.15,332.25,1108
20120801|2012-08-15 06:30,15,332.25,332.25,332,332.15,720
20120801|2012-08-15 07:00,15,332.15,332.55,332,332.4,692
20120801|2012-08-15 07:30,15,332.35,332.7,332.05,332.4,1401
20120801|2012-08-15 08:00,15,332.4,332.8,332.35,332.65,932
20120801|2012-08-15 08:30,15,332.7,334.05,332.55,333.95,3307
20120801|2012-08-15 09:00,15,333.95,334.05,333.4,333.5,1509
20120801|2012-08-15 09:30,15,333.55,333.8,333,333.15,1514
20120801|2012-08-15 10:00,15,333.15,333.4,332.85,333.2,1753
20120801|2012-08-15 10:30,15,333.2,333.3,332.8,333.25,1371
20120801|2012-08-15 11:00,15,333.25,333.3,333.1,333.25,107
20120801|2012-08-15 11:30,16,333.25,333.35,333.2,333.2,2081
20120801|2012-08-15 12:00,16,333.25,333.25,333.05,333.25,21
20120801|2012-08-15 12:30,16,333.15,333.2,333.05,333.2,23
20120801|2012-08-15 13:00,16,333.05,333.3,333.05,333.3,29
20120801|2012-08-15 13:30,16,333.3,333.6,333.15,333.55,107
20120801|2012-08-15 14:00,16,333.4,333.4,333,333,54
20120801|2012-08-15 14:30,16,332.95,333.3,332.85,332.95,74
20120801|2012-08-16 01:00,16,334,334.45,333.75,333.95,831
20120801|2012-08-16 01:30,16,333.85,334,333.35,333.5,320
20120801|2012-08-16 02:00,16,333.5,333.5,332.75,333.05,3056
20120801|2012-08-16 02:30,16,333,333.25,332.75,332.8,3142
20120801|2012-08-16 03:00,16,332.8,333.1,332.65,333.1,2104
20120801|2012-08-16 03:30,16,333.1,333.15,332.6,332.6,991
20120801|2012-08-16 04:00,16,332.55,332.7,332.3,332.45,1712
20120801|2012-08-16 04:30,16,332.4,332.55,332.3,332.45,2271
20120801|2012-08-16 05:00,16,332.4,332.45,331.9,331.9,1249
20120801|2012-08-16 05:30,16,331.9,332.25,331.8,332.25,581
20120801|2012-08-16 06:00,16,332.25,332.35,332.1,332.2,794
20120801|2012-08-16 06:30,16,332.2,332.3,331.85,332,810
20120801|2012-08-16 07:00,16,332.05,332.15,331.95,332.15,725
20120801|2012-08-16 07:30,16,332.15,332.45,332.15,332.25,1073
20120801|2012-08-16 08:00,16,332.25,332.5,332.2,332.35,605
20120801|2012-08-16 08:30,16,332.35,332.85,332.1,332.2,1943
20120801|2012-08-16 09:00,16,332.2,332.65,331.9,332.65,1420
20120801|2012-08-16 09:30,16,332.7,333.5,332.7,333.3,2388
20120801|2012-08-16 10:00,16,333.3,333.5,333.1,333.35,2527
20120801|2012-08-16 10:30,16,333.35,334.05,333.25,333.9,941
20120801|2012-08-16 11:00,16,333.9,334.1,333.85,333.95,126
20120801|2012-08-16 11:30,17,333.9,334.35,333.9,334.2,127
20120801|2012-08-16 12:00,17,334.25,334.4,334.1,334.1,64
20120801|2012-08-16 12:30,17,334.1,334.35,334.1,334.2,51
20120801|2012-08-16 13:00,17,334.4,334.5,334.4,334.4,35
20120801|2012-08-16 13:30,17,334.5,334.9,334.5,334.7,93
20120801|2012-08-16 14:00,17,334.65,334.85,334.6,334.8,216
20120801|2012-08-16 14:30,17,334.7,334.8,334.4,334.45,172
20120801|2012-08-17 00:30,17,334.45,334.45,334.45,334.45,2
20120801|2012-08-17 01:00,17,334.35,334.7,334.3,334.4,146
20120801|2012-08-17 01:30,17,334.45,334.75,334.35,334.6,288
20120801|2012-08-17 02:00,17,334.55,335.25,334,335.05,1118
20120801|2012-08-17 02:30,17,335.1,335.25,334.9,335.05,728
20120801|2012-08-17 03:00,17,335.05,335.3,334.85,335.05,264
20120801|2012-08-17 03:30,17,335.15,335.55,334.95,335.25,1256
20120801|2012-08-17 04:00,17,335.3,335.55,335.25,335.4,407
20120801|2012-08-17 04:30,17,335.35,335.75,335.05,335.05,700
20120801|2012-08-17 05:00,17,335.05,335.25,334.8,335.1,217
20120801|2012-08-17 05:30,17,335.2,335.25,335.05,335.25,62
20120801|2012-08-17 06:00,17,335.25,335.25,335,335.1,97
20120801|2012-08-17 06:30,17,335.25,335.3,335.05,335.1,85
20120801|2012-08-17 07:00,17,335.05,335.35,334.9,335.1,138
20120801|2012-08-17 07:30,17,335.1,335.4,335.05,335.15,86
20120801|2012-08-17 08:00,17,335.2,335.95,335.1,335.95,825
20120801|2012-08-17 08:30,17,335.95,336.5,335.9,336.35,1647
20120901|2011-10-12 03:00,12,287,287,287,287,1
20120901|2011-10-12 04:30,12,290,290,290,290,1
20120901|2011-10-12 09:00,12,291.5,291.5,291.5,291.5,1
20120901|2011-10-14 04:30,14,294.5,294.5,294.5,294.5,1
20120901|2011-10-17 03:30,17,299.2,299.2,299.2,299.2,1
20120901|2011-10-17 04:00,17,298.2,298.2,298.2,298.2,1
20120901|2011-10-19 01:00,19,293.9,293.9,293.9,293.9,2
20120901|2011-10-19 04:30,19,295.5,295.5,295.5,295.5,1
20120901|2011-10-19 09:00,19,293,293,293,293,1
20120901|2011-10-21 08:30,21,296,296,296,296,1
20120901|2011-10-24 02:00,24,299.2,299.2,299.2,299.2,1
20120901|2011-10-24 10:00,24,300,300.2,300,300,3
20120901|2011-10-25 02:30,25,301.5,301.5,301.5,301.5,1
20120901|2011-10-26 06:00,26,297,297,297,297,1
20120901|2011-10-27 01:00,27,302.75,302.75,302.75,302.75,4
20120901|2011-10-27 02:00,27,302.7,302.7,302.7,302.7,1
20120901|2011-10-27 04:30,27,303.85,303.85,303.85,303.85,1
20120901|2011-10-27 06:00,27,305.4,305.4,305.4,305.4,2
20120901|2011-10-27 06:30,27,306.2,306.2,306.2,306.2,1
20120901|2011-10-27 07:30,27,306.5,306.65,306.5,306.65,2
20120901|2011-10-28 05:00,28,305.8,305.8,305.8,305.8,2
20120901|2011-11-01 05:30,1,288.25,288.25,288.25,288.25,23
20120901|2011-11-02 04:30,2,286,286,286,286,1
20120901|2011-11-03 07:00,3,293.8,293.8,293.8,293.8,1
20120901|2011-11-03 14:00,4,298.3,298.3,298.3,298.3,1
20120901|2011-11-04 04:30,4,298.5,298.5,298.5,298.5,2
20120901|2011-11-04 06:30,4,297,297,297,297,1
20120901|2011-11-04 08:00,4,296,296,296,296,1
20120901|2011-11-07 14:00,8,293.8,293.8,293.8,293.8,1
20120901|2011-11-08 01:30,8,293,293,293,293,1
20120901|2011-11-08 02:30,8,295,295,295,295,2
20120901|2011-11-09 09:30,9,288,288,288,288,1
20120901|2011-11-10 03:30,10,289,289,289,289,1
20120901|2011-11-10 10:00,10,286.7,286.7,286.7,286.7,1
20120901|2011-11-15 05:30,15,283,283,283,283,1
20120901|2011-11-15 06:00,15,283,283,283,283,1
20120901|2011-11-15 09:30,15,283,283,283,283,1
20120901|2011-11-15 10:30,15,283,283,283,283,1
20120901|2011-11-15 12:30,16,283,283,283,283,1
20120901|2011-11-15 14:00,16,283,283,283,283,1
20120901|2011-11-16 02:00,16,283,283,283,283,1
20120901|2011-11-16 04:00,16,289.5,289.5,289.5,289.5,1
20120901|2011-11-16 10:00,16,289.5,289.5,289.5,289.5,1
20120901|2011-11-16 10:30,16,289.5,289.5,289.5,289.5,1
20120901|2011-11-16 13:30,17,289.5,289.5,289.5,289.5,1
20120901|2011-11-16 14:00,17,289.5,289.5,289.5,289.5,1
20120901|2011-11-16 14:30,17,289.5,289.5,289.5,289.5,1
20120901|2011-11-17 09:00,17,289.5,289.5,289.5,289.5,1
20120901|2011-11-17 10:30,17,289.5,289.5,289.5,289.5,1
20120901|2011-11-17 11:30,18,289.5,289.5,289.5,289.5,1
20120901|2011-11-17 12:00,18,289.5,289.5,289.5,289.5,1
20120901|2011-11-18 01:00,18,289.5,289.5,289.5,289.5,1
20120901|2011-11-18 07:30,18,289.5,289.5,289.5,289.5,2
20120901|2011-11-18 08:00,18,282.9,282.9,282.9,282.9,1
20120901|2011-11-18 10:30,18,282.9,282.9,282.9,282.9,1
20120901|2011-11-18 11:30,19,282.9,282.9,282.9,282.9,1
20120901|2011-11-18 12:00,19,282.9,282.9,282.9,282.9,1
20120901|2011-11-18 13:00,19,282.9,282.9,282.9,282.9,1
20120901|2011-11-21 02:00,21,276,276,276,276,2
20120901|2011-11-21 02:30,21,276,276,276,276,2
20120901|2011-11-21 03:00,21,276,276,276,276,2
20120901|2011-11-21 07:00,21,276,276,276,276,2
20120901|2011-11-21 10:30,21,276,276,276,276,2
20120901|2011-11-21 11:00,22,276,276,276,276,2
20120901|2011-11-21 12:30,22,276,276,276,276,2
20120901|2011-11-22 03:00,22,276,276,276,276,2
20120901|2011-11-22 09:30,22,276,276,276,276,2
20120901|2011-11-22 10:00,22,276,276,276,276,2
20120901|2011-11-22 11:00,22,276,276,276,276,2
20120901|2011-11-22 11:30,23,276,276,276,276,2
20120901|2011-11-22 12:30,23,276,276,276,276,2
20120901|2011-11-22 14:00,23,276,276,276,276,2
20120901|2011-11-23 02:00,23,276,276,276,276,2
20120901|2011-11-23 07:30,23,276,276,276,276,2
20120901|2011-11-23 09:00,23,276,276,276,276,2
20120901|2011-11-23 10:30,23,276,276,276,276,2
20120901|2011-11-23 11:30,24,276,276,276,276,2
20120901|2011-11-23 12:30,24,276,276,276,276,2
20120901|2011-11-23 13:30,24,276,276,276,276,2
20120901|2011-11-23 14:30,24,276,276,276,276,2
20120901|2011-11-24 07:00,24,276,276,276,276,2
20120901|2011-11-25 07:00,25,276,276,276,276,2
20120901|2011-11-25 08:00,25,276,276,276,276,2
20120901|2011-11-25 08:30,25,276,276,276,276,4
20120901|2011-11-25 09:00,25,276,276,276,276,2
20120901|2011-11-25 09:30,25,276,276,276,276,2
20120901|2011-11-25 10:00,25,276,276,276,276,2
20120901|2011-11-25 10:30,25,276,276,276,276,4
20120901|2011-11-25 11:00,26,276,276,276,276,2
20120901|2011-11-28 01:30,28,270,270,270,270,1
20120901|2011-11-28 03:00,28,270,270,270,270,1
20120901|2011-11-28 04:00,28,274.35,274.35,274.35,274.35,1
20120901|2011-11-28 04:30,28,274.35,274.35,274.35,274.35,1
20120901|2011-11-28 07:00,28,274.35,274.35,274.35,274.35,1
20120901|2011-11-28 08:00,28,274.35,274.35,274.35,274.35,1
20120901|2011-11-28 08:30,28,274.35,274.35,274.35,274.35,1
20120901|2011-11-28 09:00,28,274.35,274.35,274.35,274.35,1
20120901|2011-11-28 09:30,28,274.35,274.35,274.35,274.35,4
20120901|2011-11-28 10:00,28,274.35,274.35,274.35,274.35,1
20120901|2011-11-28 10:30,28,274.35,274.35,274.35,274.35,2
20120901|2011-11-28 12:00,29,274.35,274.35,274.35,274.35,1
20120901|2011-11-28 12:30,29,274.35,274.35,274.35,274.35,1
20120901|2011-11-28 13:30,29,274.35,274.35,274.35,274.35,1
20120901|2011-11-29 01:00,29,274.35,274.35,274.35,274.35,1
20120901|2011-11-29 02:30,29,274.35,274.35,274.35,274.35,1
20120901|2011-11-29 04:00,29,274.35,274.35,274.35,274.35,1
20120901|2011-11-29 04:30,29,274.35,274.35,274.35,274.35,2
20120901|2011-11-29 07:00,29,274.35,274.35,274.35,274.35,1
20120901|2011-11-29 08:30,29,274.35,274.35,274.35,274.35,2
20120901|2011-11-29 10:00,29,274.35,274.35,274.35,274.35,2
20120901|2011-11-29 10:30,29,274.35,274.35,274.35,274.35,2
20120901|2011-11-29 11:00,30,274.35,274.35,274.35,274.35,1
20120901|2011-11-29 12:00,30,274.35,274.35,274.35,274.35,1
20120901|2011-11-29 12:30,30,274.35,274.35,274.35,274.35,2
20120901|2011-11-29 14:30,30,274.35,274.35,274.35,274.35,1
20120901|2011-11-30 02:00,30,274.35,278,274.35,278,2
20120901|2011-11-30 03:00,30,278,278,278,278,1
20120901|2011-11-30 05:30,30,278,278,278,278,1
20120901|2011-11-30 06:30,30,278,278,278,278,1
20120901|2011-11-30 07:30,30,278,278,278,278,2
20120901|2011-11-30 08:00,30,278,278,278,278,1
20120901|2011-11-30 09:00,30,278,278,278,278,2
20120901|2011-11-30 09:30,30,278,292.7,278,292.7,11
20120901|2011-11-30 11:00,30,292.7,292.7,292.7,292.7,10
20120901|2011-11-30 11:30,1,292.7,292.7,292.7,292.7,10
20120901|2011-11-30 12:30,1,292.7,292.7,292.7,292.7,10
20120901|2011-11-30 13:30,1,292.7,292.7,292.7,292.7,10
20120901|2011-11-30 14:30,1,292.7,292.7,292.7,292.7,10
20120901|2011-12-01 01:00,1,292.7,292.7,292.7,292.7,10
20120901|2011-12-01 02:00,1,291.5,291.5,291.5,291.5,2
20120901|2011-12-01 02:30,1,289.4,289.4,289.4,289.4,2
20120901|2011-12-01 05:00,1,289.4,289.4,289.4,289.4,1
20120901|2011-12-01 08:00,1,289.4,289.4,289.4,289.4,1
20120901|2011-12-01 08:30,1,289.4,289.4,289.4,289.4,1
20120901|2011-12-01 09:00,1,289.4,289.4,289.4,289.4,3
20120901|2011-12-01 10:00,1,289.4,289.4,289.2,289.2,26
20120901|2011-12-01 10:30,1,289.15,289.15,288.85,288.85,125
20120901|2011-12-01 13:00,2,288.85,288.85,288.85,288.85,25
20120901|2011-12-01 14:30,2,288.85,288.85,288.85,288.85,25
20120901|2011-12-02 01:00,2,288.85,288.85,288.85,288.85,25
20120901|2011-12-02 05:00,2,288.85,288.85,288.85,288.85,25
20120901|2011-12-02 05:30,2,294.25,294.25,294.25,294.25,10
20120901|2011-12-02 06:30,2,294.25,295.2,294.25,295.2,30
20120901|2011-12-02 08:30,2,295.2,295.2,295.2,295.2,20
20120901|2011-12-02 09:00,2,295.2,295.2,295.2,295.2,20
20120901|2011-12-02 10:00,2,292.2,292.2,292.2,292.2,11
20120901|2011-12-02 10:30,2,292.2,292.2,292.2,292.2,22
20120901|2011-12-02 11:30,3,292.2,292.2,292.2,292.2,11
20120901|2011-12-02 13:00,3,292.2,292.2,292.2,292.2,11
20120901|2011-12-06 01:00,6,294.3,294.3,294.3,294.3,3
20120901|2011-12-06 02:00,6,294.3,294.3,294.3,294.3,1
20120901|2011-12-06 02:30,6,294.3,294.3,294.3,294.3,1
20120901|2011-12-06 07:00,6,294.3,294.3,294.3,294.3,1
20120901|2011-12-06 07:30,6,294.3,294.3,294.3,294.3,1
20120901|2011-12-06 08:30,6,297.55,297.55,297.55,297.55,20
20120901|2011-12-06 09:00,6,297.55,297.55,297.55,297.55,20
20120901|2011-12-06 10:00,6,297.55,297.55,297.55,297.55,60
20120901|2011-12-06 10:30,6,297.55,297.55,297.55,297.55,20
20120901|2011-12-06 11:00,6,297.55,297.55,297.55,297.55,40
20120901|2011-12-06 11:30,7,297.55,297.55,297.55,297.55,20
20120901|2011-12-06 12:00,7,297.55,297.55,297.55,297.55,20
20120901|2011-12-06 13:00,7,297.55,297.55,297.55,297.55,20
20120901|2011-12-06 13:30,7,297.55,297.55,297.55,297.55,20
20120901|2011-12-06 14:00,7,297.55,297.55,297.55,297.55,20
20120901|2011-12-06 14:30,7,297.55,297.55,297.55,297.55,20
20120901|2011-12-07 01:30,7,297.55,297.55,297.55,297.55,20
20120901|2011-12-07 04:30,7,297.55,297.55,297.55,297.55,20
20120901|2011-12-07 06:00,7,297.55,297.55,297.55,297.55,20
20120901|2011-12-07 07:00,7,295.05,295.05,294,294,14
20120901|2011-12-07 08:30,7,293.05,293.05,293.05,293.05,2
20120901|2011-12-07 09:30,7,293.05,293.05,293.05,293.05,1
20120901|2011-12-07 10:30,7,293.05,293.05,293.05,293.05,1
20120901|2011-12-07 12:00,8,293.05,293.05,293.05,293.05,2
20120901|2011-12-07 13:30,8,293.05,293.05,293.05,293.05,2
20120901|2011-12-07 14:30,8,293.05,293.05,293.05,293.05,1
20120901|2011-12-08 02:30,8,293.05,293.05,293.05,293.05,1
20120901|2011-12-08 03:00,8,293.05,293.05,293.05,293.05,1
20120901|2011-12-08 06:30,8,293.05,293.05,293.05,293.05,1
20120901|2011-12-08 07:00,8,293.05,293.05,293.05,293.05,1
20120901|2011-12-08 07:30,8,293.05,293.05,293.05,293.05,2
20120901|2011-12-08 08:00,8,293.05,293.05,293.05,293.05,2
20120901|2011-12-08 08:30,8,293.05,293.05,293.05,293.05,4
20120901|2011-12-08 09:00,8,293.05,293.05,293.05,293.05,4
20120901|2011-12-08 10:00,8,293.05,293.05,293.05,293.05,1
20120901|2011-12-08 11:30,9,293.05,293.05,293.05,293.05,1
20120901|2011-12-08 13:30,9,293.05,293.05,293.05,293.05,1
20120901|2011-12-08 14:00,9,293.05,293.05,293.05,293.05,1
20120901|2011-12-09 01:00,9,293.05,293.05,293.05,293.05,1
20120901|2011-12-09 02:00,9,291.15,291.15,291.15,291.15,10
20120901|2011-12-09 03:00,9,293.85,293.85,293.5,293.5,30
20120901|2011-12-09 04:00,9,293.5,293.5,293.5,293.5,10
20120901|2011-12-09 04:30,9,295,295,295,295,5
20120901|2011-12-09 07:00,9,296,296,296,296,2
20120901|2011-12-09 08:30,9,296,296,296,296,2
20120901|2011-12-09 09:30,9,296,296,296,296,1
20120901|2011-12-09 10:30,9,296,296,296,296,1
20120901|2011-12-09 13:00,10,296,296,296,296,1
20120901|2011-12-09 13:30,10,296,296,296,296,1
20120901|2011-12-09 14:30,10,296,296,296,296,1
20120901|2011-12-12 09:30,12,290.6,290.6,290.6,290.6,6
20120901|2011-12-12 10:00,12,290.5,290.5,290.5,290.5,5
20120901|2011-12-12 10:30,12,290.5,290.5,290.5,290.5,5
20120901|2011-12-12 11:00,12,290.5,290.5,290.5,290.5,5
20120901|2011-12-12 12:30,13,290.5,290.5,290.5,290.5,5
20120901|2011-12-12 13:00,13,290.5,290.5,290.5,290.5,5
20120901|2011-12-12 13:30,13,290.5,290.5,290.5,290.5,5
20120901|2011-12-12 14:00,13,290.5,290.5,290.5,290.5,5
20120901|2011-12-13 01:00,13,290.5,290.5,290.5,290.5,5
20120901|2011-12-13 02:00,13,291.2,291.2,291.2,291.2,3
20120901|2011-12-13 02:30,13,291.2,291.2,291.2,291.2,3
20120901|2011-12-13 04:30,13,291.2,291.2,291.2,291.2,3
20120901|2011-12-13 06:00,13,290.95,290.95,290.95,290.95,8
20120901|2011-12-13 06:30,13,290.95,290.95,290.95,290.95,8
20120901|2011-12-13 08:00,13,290.95,290.95,290.95,290.95,8
20120901|2011-12-13 09:00,13,290.95,292.4,290.95,292.4,9
20120901|2011-12-13 10:30,13,292.4,292.4,292.4,292.4,1
20120901|2011-12-13 14:00,14,292.4,292.4,292.4,292.4,1
20120901|2011-12-14 03:30,14,288,288,288,288,3
20120901|2011-12-14 10:00,14,288,288,288,288,1
20120901|2011-12-14 11:00,14,288,288,288,288,2
20120901|2011-12-14 11:30,15,288,288,288,288,1
20120901|2011-12-14 12:00,15,288,288,288,288,1
20120901|2011-12-14 13:00,15,288,288,288,288,1
20120901|2011-12-14 14:00,15,288,288,288,288,1
20120901|2011-12-15 01:00,15,288,288,288,288,1
20120901|2011-12-15 08:00,15,287.9,287.9,287.9,287.9,1
20120901|2011-12-15 09:00,15,287.9,287.9,287.9,287.9,1
20120901|2011-12-15 10:30,15,287.9,287.9,287.9,287.9,1
20120901|2011-12-15 11:30,16,286.7,286.7,286.7,286.7,1
20120901|2011-12-15 13:00,16,286.7,286.7,286.7,286.7,1
20120901|2011-12-15 14:00,16,286.7,286.7,286.7,286.7,1
20120901|2011-12-16 01:00,16,286.7,286.7,286.7,286.7,1
20120901|2011-12-16 02:00,16,286.2,286.2,286.2,286.2,1
20120901|2011-12-16 02:30,16,286.8,286.8,286.8,286.8,2
20120901|2011-12-16 05:00,16,286.8,286.8,286.8,286.8,1
20120901|2011-12-16 09:00,16,286.8,286.8,286.8,286.8,1
20120901|2011-12-16 09:30,16,286.8,286.8,286.8,286.8,1
20120901|2011-12-16 10:30,16,286.8,286.8,286.8,286.8,2
20120901|2011-12-16 13:30,17,286.8,286.8,286.8,286.8,1
20120901|2011-12-19 14:30,20,283.7,283.7,283.7,283.7,2
20120901|2011-12-20 02:00,20,283.7,283.7,283.7,283.7,2
20120901|2011-12-20 03:30,20,286.85,286.85,286.85,286.85,1
20120901|2011-12-20 05:30,20,288.65,288.65,288.65,288.65,1
20120901|2011-12-20 09:00,20,288.65,288.65,288.65,288.65,2
20120901|2011-12-20 10:00,20,288.65,288.65,288.65,288.65,2
20120901|2011-12-20 10:30,20,288.65,288.65,288.65,288.65,1
20120901|2011-12-20 12:00,21,288.65,288.65,288.65,288.65,1
20120901|2011-12-20 12:30,21,288.65,288.65,288.65,288.65,1
20120901|2011-12-20 13:30,21,288.65,288.65,288.65,288.65,1
20120901|2011-12-20 14:30,21,288.65,288.65,288.65,288.65,1
20120901|2011-12-21 01:00,21,288.65,288.65,288.65,288.65,1
20120901|2011-12-21 02:00,21,288.65,288.65,288.65,288.65,1
20120901|2011-12-21 03:00,21,288.65,288.65,288.65,288.65,1
20120901|2011-12-21 04:00,21,288.65,288.65,288.65,288.65,1
20120901|2011-12-21 05:00,21,288.65,288.65,288.65,288.65,1
20120901|2011-12-21 07:00,21,288.65,288.65,288.65,288.65,1
20120901|2011-12-21 07:30,21,293.4,293.4,293.4,293.4,2
20120901|2011-12-21 08:30,21,293.4,293.4,293.4,293.4,3
20120901|2011-12-21 09:00,21,293.4,293.4,292.9,292.9,3
20120901|2011-12-21 09:30,21,292.9,292.9,292.9,292.9,1
20120901|2011-12-21 10:00,21,292.9,292.9,292.9,292.9,2
20120901|2011-12-21 11:00,22,292.9,292.9,292.9,292.9,1
20120901|2011-12-21 12:30,22,292.9,292.9,292.9,292.9,1
20120901|2011-12-22 02:00,22,296.3,296.3,296.3,296.3,10
20120901|2011-12-22 05:30,22,296.3,296.3,296.3,296.3,10
20120901|2011-12-22 08:00,22,296.3,296.3,296.3,296.3,10
20120901|2011-12-22 09:30,22,296.3,296.3,296.3,296.3,20
20120901|2011-12-22 10:00,22,296.3,296.3,296.3,296.3,20
20120901|2011-12-22 12:00,23,296.3,296.3,296.3,296.3,10
20120901|2011-12-22 14:00,23,296.3,296.3,296.3,296.3,10
20120901|2011-12-22 14:30,23,296.3,296.3,296.3,296.3,10
20120901|2011-12-22 15:00,23,296.3,296.3,296.3,296.3,10
20120901|2011-12-23 01:00,23,296.3,296.3,296.3,296.3,10
20120901|2011-12-23 05:30,23,296.3,296.3,296.3,296.3,10
20120901|2011-12-23 09:00,23,296.3,296.3,296.3,296.3,10
20120901|2011-12-28 09:00,28,300.05,300.25,300.05,300.25,2
20120901|2011-12-28 09:30,28,300.25,300.25,300.25,300.25,1
20120901|2011-12-28 10:00,28,300.25,300.25,300.25,300.25,1
20120901|2011-12-28 10:30,28,300.25,300.25,300.25,300.25,2
20120901|2011-12-28 12:00,29,300.25,300.25,300.25,300.25,1
20120901|2011-12-28 14:30,29,300.25,300.25,300.25,300.25,1
20120901|2011-12-29 05:30,29,300.25,300.25,300.25,300.25,1
20120901|2011-12-29 10:00,29,300.25,300.25,300.25,300.25,1
20120901|2011-12-29 10:30,29,300.25,300.25,300.25,300.25,1
20120901|2011-12-29 12:00,30,300.25,300.25,300.25,300.25,1
20120901|2011-12-30 01:00,30,300.25,300.25,300.25,300.25,1
20120901|2011-12-30 03:30,30,300.25,300.25,300.25,300.25,1
20120901|2011-12-30 09:00,30,300.25,300.25,300.25,300.25,1
20120901|2012-01-09 02:30,9,304.55,304.55,304.55,304.55,15
20120901|2012-01-09 05:00,9,304.55,304.55,304.55,304.55,15
20120901|2012-01-09 07:30,9,304.55,304.55,304.55,304.55,15
20120901|2012-01-09 09:00,9,304.55,304.55,304.55,304.55,15
20120901|2012-01-09 09:30,9,303.6,303.6,303.6,303.6,1
20120901|2012-01-09 10:00,9,303.6,303.6,303.6,303.6,1
20120901|2012-01-09 10:30,9,303,303,303,303,2
20120901|2012-01-09 11:00,10,303,303,303,303,1
20120901|2012-01-09 12:30,10,303,303,303,303,1
20120901|2012-01-09 14:00,10,303,303,303,303,1
20120901|2012-01-10 01:00,10,303,303,303,303,1
20120901|2012-01-10 08:00,10,303,303,303,303,1
20120901|2012-01-10 09:30,10,303,303,303,303,2
20120901|2012-01-10 10:00,10,303,303,303,303,1
20120901|2012-01-10 11:00,10,303,303,303,303,1
20120901|2012-01-10 13:30,11,303,303,303,303,1
20120901|2012-01-11 01:00,11,303,303,303,303,1
20120901|2012-01-11 04:00,11,303,303,303,303,1
20120901|2012-01-11 05:30,11,303,303,303,303,1
20120901|2012-01-11 06:30,11,303,303,303,303,1
20120901|2012-01-11 07:30,11,303,303,303,303,2
20120901|2012-01-11 08:30,11,303,303,303,303,1
20120901|2012-01-11 09:00,11,303,303,303,303,1
20120901|2012-01-11 11:00,12,303,303,303,303,1
20120901|2012-01-12 01:00,12,303,303,303,303,1
20120901|2012-01-12 06:30,12,303,303,303,303,1
20120901|2012-01-12 07:30,12,303,303,303,303,2
20120901|2012-01-12 08:00,12,303,303,303,303,2
20120901|2012-01-12 08:30,12,303,303,303,303,2
20120901|2012-01-12 09:00,12,303,303,303,303,1
20120901|2012-01-12 09:30,12,303,303,303,303,1
20120901|2012-01-12 10:00,12,300.65,301.55,300.65,301.3,625
20120901|2012-01-12 10:30,12,301.3,301.3,301.3,301.3,200
20120901|2012-01-12 11:30,13,301.3,301.3,301.3,301.3,100
20120901|2012-01-13 01:00,13,301.3,301.3,301.3,301.3,100
20120901|2012-01-13 07:00,13,301.3,301.3,301.3,301.3,100
20120901|2012-01-13 08:30,13,301.3,301.3,301.3,301.3,300
20120901|2012-01-13 09:00,13,301.3,301.3,301.3,301.3,100
20120901|2012-01-13 10:00,13,301.3,301.3,299.75,299.8,108
20120901|2012-01-13 10:30,13,299.7,300,299.7,300,4
20120901|2012-01-13 11:00,14,299.75,299.75,299.75,299.75,2
20120901|2012-01-13 12:00,14,299.75,299.75,299.75,299.75,1
20120901|2012-01-13 12:30,14,299.75,299.75,299.75,299.75,1
20120901|2012-01-13 14:00,14,299.75,299.75,299.75,299.75,1
20120901|2012-01-16 02:00,16,299.7,299.7,299.7,299.7,3
20120901|2012-01-16 03:00,16,299.7,299.7,299.7,299.7,1
20120901|2012-01-17 01:00,17,299.7,299.7,299.7,299.7,1
20120901|2012-01-17 02:00,17,299.7,299.7,299.7,299.7,1
20120901|2012-01-17 02:30,17,299.7,299.7,299.7,299.7,2
20120901|2012-01-17 04:30,17,308,308,308,308,3
20120901|2012-01-17 08:00,17,308,308,308,308,1
20120901|2012-01-17 08:30,17,308,308,308,308,2
20120901|2012-01-17 09:00,17,308,308,308,308,1
20120901|2012-01-17 09:30,17,308,308,308,308,1
20120901|2012-01-17 10:00,17,308,308,308,308,1
20120901|2012-01-17 11:00,17,308,308,308,308,1
20120901|2012-01-18 01:00,18,308,308,308,308,1
20120901|2012-01-18 03:00,18,305.9,306,305.9,306,10
20120901|2012-01-18 03:30,18,306,306,306,306,1
20120901|2012-01-18 04:00,18,306.5,306.5,306.5,306.5,1
20120901|2012-01-18 06:30,18,306.5,306.5,306.5,306.5,1
20120901|2012-01-18 07:30,18,306.5,306.5,306.5,306.5,1
20120901|2012-01-18 08:00,18,305.95,306,305.95,306,3
20120901|2012-01-18 10:00,18,306,306,306,306,1
20120901|2012-01-18 10:30,18,306,306,306,306,1
20120901|2012-01-18 12:30,19,306,306,306,306,1
20120901|2012-01-18 14:00,19,306,306,306,306,1
20120901|2012-01-19 01:00,19,306,306,306,306,1
20120901|2012-01-19 04:30,19,306,306,306,306,1
20120901|2012-01-19 08:00,19,306,306,306,306,1
20120901|2012-01-19 08:30,19,306,306,306,306,1
20120901|2012-01-19 09:00,19,306,306,306,306,1
20120901|2012-01-19 09:30,19,311,311,311,311,2
20120901|2012-01-19 10:30,19,311,311,311,311,1
20120901|2012-01-19 11:30,20,311,311,311,311,1
20120901|2012-01-19 12:00,20,311,311,311,311,1
20120901|2012-01-19 12:30,20,311,311,311,311,1
20120901|2012-01-19 13:30,20,311,311,311,311,1
20120901|2012-01-19 19:30,20,311,311,311,311,2
20120901|2012-01-20 00:30,20,311,311,311,311,1
20120901|2012-01-20 02:30,20,311,311,311,311,1
20120901|2012-01-20 10:30,20,311,311,311,311,1
20120901|2012-01-20 11:30,21,311,311,311,311,1
20120901|2012-01-20 12:00,21,311,311,311,311,1
20120901|2012-01-20 12:30,21,311,311,311,311,2
20120901|2012-01-20 13:30,21,311,311,311,311,1
20120901|2012-01-20 14:00,21,311,311,311,311,1
20120901|2012-01-24 08:00,24,310.5,310.5,310.5,310.5,6
20120901|2012-01-24 09:00,24,310.5,310.5,310.5,310.5,1
20120901|2012-01-24 10:00,24,310.5,310.5,310.5,310.5,1
20120901|2012-01-24 10:30,24,310.5,310.5,310.5,310.5,1
20120901|2012-01-25 01:00,25,310.5,310.5,310.5,310.5,1
20120901|2012-01-25 05:30,25,310,310,310,310,2
20120901|2012-01-25 09:00,25,310,310,310,310,1
20120901|2012-01-25 10:00,25,310,310,310,310,1
20120901|2012-01-25 11:30,26,310,310,310,310,1
20120901|2012-01-25 12:30,26,310,310,310,310,1
20120901|2012-01-25 14:00,26,310,310,310,310,2
20120901|2012-01-25 14:30,26,310,310,310,310,1
20120901|2012-01-26 01:00,26,310,310,310,310,1
20120901|2012-01-26 04:00,26,310,310,310,310,1
20120901|2012-01-26 05:30,26,310,310,310,310,1
20120901|2012-01-26 09:00,26,310,310,310,310,1
20120901|2012-01-26 10:00,26,310,310,310,310,1
20120901|2012-01-26 10:30,26,310,310,310,310,1
20120901|2012-01-26 14:00,27,310,310,310,310,1
20120901|2012-01-27 01:30,27,310,310,310,310,1
20120901|2012-01-27 03:00,27,310,310,310,310,1
20120901|2012-01-27 03:30,27,310,310,310,310,1
20120901|2012-01-27 05:00,27,310,310,310,310,1
20120901|2012-01-27 08:30,27,310,310,310,310,2
20120901|2012-01-27 09:30,27,310,310,310,310,1
20120901|2012-01-27 10:00,27,310,310,310,310,2
20120901|2012-01-27 10:30,27,310,310,310,310,1
20120901|2012-01-27 12:00,28,310,310,310,310,2
20120901|2012-01-30 02:00,30,308,308,308,308,15
20120901|2012-01-30 03:30,30,308,308,308,308,15
20120901|2012-01-30 07:30,30,308,308,308,308,15
20120901|2012-01-30 08:30,30,308,308,308,308,30
20120901|2012-01-30 09:30,30,308,308,308,308,30
20120901|2012-01-30 10:30,30,308,308,308,308,15
20120901|2012-01-30 12:00,31,308,308,308,308,15
20120901|2012-01-31 01:00,31,308,308,308,308,15
20120901|2012-01-31 09:00,31,308,308,308,308,15
20120901|2012-01-31 09:30,31,308,308,308,308,15
20120901|2012-01-31 10:30,31,308,308,308,308,15
20120901|2012-02-01 04:00,1,314,314,314,314,3
20120901|2012-02-01 08:00,1,314.2,314.2,314.2,314.2,2
20120901|2012-02-01 08:30,1,314.55,314.55,314.55,314.55,8
20120901|2012-02-01 09:00,1,315.9,315.9,315.9,315.9,3
20120901|2012-02-01 09:30,1,315.9,315.9,315.9,315.9,1
20120901|2012-02-01 10:30,1,315.9,315.9,315.9,315.9,1
20120901|2012-02-01 11:00,2,315.9,315.9,315.9,315.9,1
20120901|2012-02-01 12:00,2,315.9,315.9,315.9,315.9,2
20120901|2012-02-01 13:00,2,315.9,315.9,315.9,315.9,1
20120901|2012-02-02 01:00,2,315.9,315.9,315.9,315.9,1
20120901|2012-02-02 02:30,2,315.9,315.9,315.9,315.9,1
20120901|2012-02-02 03:00,2,313.65,313.65,313.65,313.65,1
20120901|2012-02-02 06:00,2,313.65,313.65,313.65,313.65,1
20120901|2012-02-02 07:30,2,313.65,313.65,313.65,313.65,1
20120901|2012-02-02 08:00,2,313.65,313.65,313.65,313.65,1
20120901|2012-02-02 08:30,2,313.65,313.65,313.65,313.65,1
20120901|2012-02-02 09:00,2,313.65,313.65,313.65,313.65,1
20120901|2012-02-02 09:30,2,313.65,313.65,313.65,313.65,1
20120901|2012-02-02 10:00,2,313.65,313.65,313.65,313.65,1
20120901|2012-02-02 10:30,2,313.65,313.65,313.65,313.65,1
20120901|2012-02-02 11:00,2,313.65,313.65,313.65,313.65,1
20120901|2012-02-03 11:30,4,313.65,313.65,313.65,313.65,1
20120901|2012-02-07 03:00,7,314.95,314.95,314.95,314.95,8
20120901|2012-02-07 04:00,7,314.95,314.95,314.95,314.95,8
20120901|2012-02-07 04:30,7,314.95,314.95,314.95,314.95,8
20120901|2012-02-07 06:30,7,314.95,314.95,314.95,314.95,8
20120901|2012-02-07 08:00,7,314.95,314.95,314.95,314.95,8
20120901|2012-02-07 09:30,7,314.95,314.95,314.95,314.95,8
20120901|2012-02-07 10:00,7,314.95,314.95,314.95,314.95,8
20120901|2012-02-07 10:30,7,314.95,314.95,314.95,314.95,8
20120901|2012-02-07 14:30,8,314.95,314.95,314.95,314.95,8
20120901|2012-02-08 01:00,8,314.95,314.95,314.95,314.95,16
20120901|2012-02-08 02:30,8,314.95,314.95,314.95,314.95,16
20120901|2012-02-08 04:30,8,314.95,314.95,314.95,314.95,8
20120901|2012-02-08 05:00,8,314.95,314.95,314.95,314.95,8
20120901|2012-02-08 05:30,8,314.95,314.95,314.95,314.95,8
20120901|2012-02-08 08:00,8,314.95,314.95,314.95,314.95,8
20120901|2012-02-08 08:30,8,314.95,314.95,314.95,314.95,8
20120901|2012-02-08 09:00,8,314.95,314.95,314.95,314.95,8
20120901|2012-02-08 10:00,8,314.95,314.95,314.95,314.95,24
20120901|2012-02-08 13:00,9,314.95,314.95,314.95,314.95,16
20120901|2012-02-08 13:30,9,314.95,314.95,314.95,314.95,8
20120901|2012-02-09 01:00,9,314.95,314.95,314.95,314.95,8
20120901|2012-02-09 02:00,9,314.95,314.95,314.95,314.95,16
20120901|2012-02-09 02:30,9,314.95,314.95,314.95,314.95,16
20120901|2012-02-09 03:00,9,314.95,314.95,314.95,314.95,8
20120901|2012-02-09 03:30,9,314.95,314.95,314.95,314.95,8
20120901|2012-02-09 04:00,9,314.95,314.95,314.95,314.95,8
20120901|2012-02-09 04:30,9,314.95,314.95,314.95,314.95,8
20120901|2012-02-09 05:00,9,314.95,314.95,314.95,314.95,8
20120901|2012-02-09 05:30,9,314.95,314.95,314.95,314.95,8
20120901|2012-02-09 07:00,9,314.95,314.95,314.95,314.95,16
20120901|2012-02-09 07:30,9,314.95,314.95,314.95,314.95,8
20120901|2012-02-09 08:00,9,314.95,314.95,314.95,314.95,16
20120901|2012-02-09 08:30,9,314.95,314.95,314.95,314.95,16
20120901|2012-02-09 09:00,9,314.95,314.95,314.95,314.95,24
20120901|2012-02-09 10:00,9,314.95,314.95,314.95,314.95,8
20120901|2012-02-09 10:30,9,314.95,314.95,314.95,314.95,16
20120901|2012-02-09 11:00,9,314.95,314.95,314.95,314.95,16
20120901|2012-02-09 12:00,10,314.95,314.95,314.95,314.95,16
20120901|2012-02-09 12:30,10,314.95,314.95,314.95,314.95,16
20120901|2012-02-09 13:30,10,314.95,314.95,314.95,314.95,16
20120901|2012-02-09 14:00,10,314.95,314.95,314.95,314.95,8
20120901|2012-02-09 14:30,10,314.95,314.95,314.95,314.95,8
20120901|2012-02-09 18:30,10,314.95,314.95,314.95,314.95,8
20120901|2012-02-09 21:00,10,314.95,314.95,314.95,314.95,8
20120901|2012-02-10 01:00,10,314.95,314.95,314.95,314.95,8
20120901|2012-02-10 02:00,10,314.95,314.95,314.95,314.95,8
20120901|2012-02-10 02:30,10,314.95,314.95,312.9,312.9,13
20120901|2012-02-10 03:30,10,312.9,312.9,312.9,312.9,5
20120901|2012-02-10 04:00,10,313.4,313.4,313.4,313.4,23
20120901|2012-02-10 05:30,10,313.4,313.4,313.4,313.4,9
20120901|2012-02-10 06:00,10,313.4,313.4,313.4,313.4,18
20120901|2012-02-10 06:30,10,311.8,311.8,311.8,311.8,2
20120901|2012-02-10 07:00,10,311,311,311,311,2
20120901|2012-02-10 07:30,10,311,311,311,311,2
20120901|2012-02-10 08:00,10,311,311.15,311,311.15,7
20120901|2012-02-10 08:30,10,311.15,311.15,311.15,311.15,1
20120901|2012-02-10 09:00,10,311.15,311.15,311.15,311.15,1
20120901|2012-02-10 10:00,10,311.15,311.15,311.15,311.15,1
20120901|2012-02-10 11:00,10,311.15,311.15,311.15,311.15,3
20120901|2012-02-10 11:30,11,311.15,311.15,311.15,311.15,1
20120901|2012-02-10 12:00,11,311.15,311.15,311.15,311.15,1
20120901|2012-02-10 12:30,11,311.15,311.15,311.15,311.15,2
20120901|2012-02-10 13:00,11,311.15,311.15,311.15,311.15,1
20120901|2012-02-10 13:30,11,311.15,311.15,311.15,311.15,1
20120901|2012-02-10 14:00,11,311.15,311.15,311.15,311.15,2
20120901|2012-02-10 14:30,11,311.15,311.15,311.15,311.15,1
20120901|2012-02-13 03:30,13,313.15,313.15,313.15,313.15,3
20120901|2012-02-13 06:30,13,313.15,313.15,313.15,313.15,1
20120901|2012-02-13 08:00,13,313.15,313.15,313.15,313.15,1
20120901|2012-02-13 09:00,13,313.15,313.15,313.15,313.15,1
20120901|2012-02-13 10:30,13,313.15,313.15,313.15,313.15,4
20120901|2012-02-13 12:00,14,313.15,313.15,313.15,313.15,1
20120901|2012-02-13 14:00,14,313.15,313.15,313.15,313.15,1
20120901|2012-02-14 01:00,14,313.15,313.15,313.15,313.15,1
20120901|2012-02-14 02:00,14,313.15,313.15,313.15,313.15,1
20120901|2012-02-14 03:00,14,313.15,313.15,313.15,313.15,2
20120901|2012-02-14 03:30,14,313.15,313.15,313.15,313.15,2
20120901|2012-02-14 04:00,14,313.15,313.15,313.15,313.15,1
20120901|2012-02-14 05:00,14,313.15,313.15,313.15,313.15,1
20120901|2012-02-14 08:30,14,313.15,313.15,313.15,313.15,1
20120901|2012-02-14 09:30,14,313.15,313.15,313.15,313.15,1
20120901|2012-02-14 10:00,14,313.15,313.15,313.15,313.15,1
20120901|2012-02-14 10:30,14,313.15,313.15,313.15,313.15,2
20120901|2012-02-14 11:00,14,313.15,313.15,313.15,313.15,2
20120901|2012-02-14 11:30,15,313.15,313.15,313.15,313.15,1
20120901|2012-02-14 12:00,15,313.15,313.15,313.15,313.15,2
20120901|2012-02-14 12:30,15,313.15,313.15,313.15,313.15,1
20120901|2012-02-14 13:00,15,313.15,313.15,313.15,313.15,1
20120901|2012-02-14 13:30,15,313.15,313.15,313.15,313.15,1
20120901|2012-02-14 14:30,15,313.15,313.15,313.15,313.15,2
20120901|2012-02-15 01:30,15,313.15,313.15,313.15,313.15,1
20120901|2012-02-15 02:00,15,313.15,313.15,313.15,313.15,1
20120901|2012-02-15 02:30,15,313.15,313.15,313.15,313.15,2
20120901|2012-02-15 03:00,15,313.15,313.15,313.15,313.15,2
20120901|2012-02-15 04:00,15,313.15,313.15,313.15,313.15,2
20120901|2012-02-15 04:30,15,313.15,313.15,313.15,313.15,1
20120901|2012-02-15 05:00,15,313.15,313.15,313.15,313.15,2
20120901|2012-02-15 05:30,15,313.15,313.15,313.15,313.15,1
20120901|2012-02-15 07:30,15,313.15,313.15,313.15,313.15,2
20120901|2012-02-15 08:00,15,313.15,313.15,313.15,313.15,2
20120901|2012-02-15 09:00,15,313.15,313.15,313.15,313.15,1
20120901|2012-02-15 09:30,15,313.15,313.15,313.15,313.15,2
20120901|2012-02-15 10:30,15,313.15,313.15,313.15,313.15,2
20120901|2012-02-17 11:30,18,313.15,313.15,313.15,313.15,1
20120901|2012-02-24 10:00,24,316.8,316.8,316.8,316.8,3
20120901|2012-02-24 10:30,24,316.8,316.8,316.8,316.8,3
20120901|2012-02-24 11:00,24,316.8,316.8,316.8,316.8,3
20120901|2012-02-24 11:30,25,316.8,316.8,316.8,316.8,3
20120901|2012-02-24 12:00,25,316.8,316.8,316.8,316.8,6
20120901|2012-02-24 12:30,25,316.8,316.8,316.8,316.8,3
20120901|2012-02-24 14:00,25,316.8,316.8,316.8,316.8,3
20120901|2012-02-24 14:30,25,316.8,316.8,316.8,316.8,3
20120901|2012-03-01 04:30,1,316.65,316.65,316.65,316.65,3
20120901|2012-03-01 11:00,1,316.65,316.65,316.65,316.65,1
20120901|2012-03-02 12:00,3,316.65,316.65,316.65,316.65,1
20120901|2012-03-02 12:30,3,316.65,316.65,316.65,316.65,1
20120901|2012-03-02 13:30,3,316.65,316.65,316.65,316.65,2
20120901|2012-03-02 14:30,3,316.65,316.65,316.65,316.65,1
20120901|2012-03-13 06:30,13,321.7,321.7,321.7,321.7,4
20120901|2012-03-13 08:00,13,321.7,321.7,321.7,321.7,4
20120901|2012-03-13 09:00,13,321.7,321.7,321.7,321.7,4
20120901|2012-03-13 09:30,13,321.7,321.7,321.7,321.7,4
20120901|2012-03-13 10:30,13,321.7,321.7,321.7,321.7,4
20120901|2012-03-13 11:00,13,321.7,321.7,321.7,321.7,4
20120901|2012-03-13 11:30,13,321.7,321.7,321.7,321.7,12
20120901|2012-03-13 12:00,13,321.7,321.7,321.7,321.7,8
20120901|2012-03-15 04:30,15,326.55,326.55,326.55,326.55,6
20120901|2012-03-15 05:00,15,326.55,326.55,326.55,326.55,2
20120901|2012-03-15 10:30,15,326.55,326.55,326.55,326.55,2
20120901|2012-03-15 12:00,15,326.55,326.55,326.55,326.55,4
20120901|2012-03-15 12:30,16,326.55,326.55,326.55,326.55,2
20120901|2012-03-15 13:00,16,326.55,326.55,326.55,326.55,4
20120901|2012-03-15 14:30,16,326.55,326.55,326.55,326.55,2
20120901|2012-03-16 03:00,16,326.55,326.55,326.55,326.55,2
20120901|2012-03-16 05:30,16,326.55,326.55,326.55,326.55,2
20120901|2012-03-16 06:00,16,326.55,326.55,326.55,326.55,2
20120901|2012-03-16 06:30,16,326.55,326.55,326.55,326.55,4
20120901|2012-03-16 07:00,16,326.55,326.55,326.55,326.55,6
20120901|2012-03-16 07:30,16,326.55,326.55,326.55,326.55,2
20120901|2012-03-16 08:00,16,326.55,326.55,326.55,326.55,4
20120901|2012-03-16 08:30,16,327.6,327.6,327.6,327.6,2
20120901|2012-03-16 09:00,16,327.6,327.6,327.6,327.6,6
20120901|2012-03-16 10:30,16,327.6,327.6,327.6,327.6,4
20120901|2012-03-16 11:00,16,327.6,327.6,327.6,327.6,2
20120901|2012-03-16 11:30,16,327.6,327.6,327.6,327.6,4
20120901|2012-03-16 12:00,16,327.6,327.6,327.6,327.6,2
20120901|2012-03-16 12:30,17,327.6,327.6,327.6,327.6,2
20120901|2012-03-16 13:00,17,327.6,327.6,327.6,327.6,2
20120901|2012-03-16 14:00,17,327.6,327.6,327.6,327.6,2
20120901|2012-03-16 14:30,17,327.6,327.6,327.6,327.6,2
20120901|2012-03-16 15:00,17,327.6,327.6,327.6,327.6,2
20120901|2012-03-21 09:30,21,321.05,321.05,321.05,321.05,10
20120901|2012-03-21 10:00,21,320.85,320.85,320.85,320.85,25
20120901|2012-03-21 10:30,21,320.85,320.85,320.85,320.85,5
20120901|2012-03-21 11:00,21,320.85,320.85,320.85,320.85,5
20120901|2012-03-21 11:30,21,320.85,320.85,320.85,320.85,10
20120901|2012-03-21 12:00,21,320.85,320.85,320.85,320.85,5
20120901|2012-03-21 12:30,22,320.85,320.85,320.85,320.85,5
20120901|2012-03-21 13:30,22,320.85,320.85,320.85,320.85,10
20120901|2012-03-21 14:00,22,320.85,320.85,320.85,320.85,5
20120901|2012-03-21 15:30,22,320.85,320.85,320.85,320.85,5
20120901|2012-03-22 02:00,22,320.85,320.85,320.85,320.85,5
20120901|2012-03-22 02:30,22,320.85,320.85,320.85,320.85,10
20120901|2012-03-22 03:00,22,320.85,320.85,320.85,320.85,10
20120901|2012-03-22 04:00,22,320.85,320.85,320.85,320.85,5
20120901|2012-03-22 05:00,22,320.85,320.85,320.85,320.85,5
20120901|2012-03-22 05:30,22,320.85,320.85,320.85,320.85,15
20120901|2012-03-22 06:00,22,320.85,320.85,320.85,320.85,10
20120901|2012-03-22 06:30,22,320.85,320.85,320.85,320.85,15
20120901|2012-03-22 07:30,22,320.85,320.85,320.85,320.85,10
20120901|2012-03-22 08:00,22,320.85,320.85,320.85,320.85,5
20120901|2012-03-22 08:30,22,320.85,320.85,320.85,320.85,10
20120901|2012-03-22 09:00,22,320.85,320.85,320.85,320.85,15
20120901|2012-03-22 09:30,22,320.85,320.85,320.85,320.85,20
20120901|2012-03-22 10:00,22,320.85,320.85,320.85,320.85,5
20120901|2012-03-22 11:30,22,320.85,320.85,320.85,320.85,10
20120901|2012-03-22 12:00,23,320.85,320.85,320.85,320.85,5
20120901|2012-03-22 12:30,23,320.85,320.85,320.85,320.85,5
20120901|2012-03-22 13:00,23,320.85,320.85,320.85,320.85,10
20120901|2012-03-22 13:30,23,320.85,320.85,320.85,320.85,5
20120901|2012-03-22 14:30,23,320.85,320.85,320.85,320.85,5
20120901|2012-03-22 15:00,23,320.85,320.85,320.85,320.85,5
20120901|2012-03-23 03:00,23,320.85,320.85,320.85,320.85,10
20120901|2012-03-23 03:30,23,320.85,320.85,320.85,320.85,5
20120901|2012-03-23 04:30,23,320.85,320.85,320.85,320.85,5
20120901|2012-03-23 05:30,23,320.85,320.85,320.85,320.85,5
20120901|2012-03-23 06:00,23,320.85,320.85,320.85,320.85,10
20120901|2012-03-23 06:30,23,320.85,320.85,320.85,320.85,10
20120901|2012-03-23 07:00,23,320.85,320.85,320.85,320.85,5
20120901|2012-03-23 08:00,23,320.85,320.85,320.85,320.85,25
20120901|2012-03-23 08:30,23,320.85,320.85,320.85,320.85,5
20120901|2012-03-23 09:00,23,320.85,320.85,320.85,320.85,10
20120901|2012-03-23 09:30,23,320.85,320.85,320.85,320.85,5
20120901|2012-03-23 11:30,23,320.85,320.85,320.85,320.85,15
20120901|2012-03-23 12:30,24,320.85,320.85,320.85,320.85,5
20120901|2012-03-23 13:00,24,320.85,320.85,320.85,320.85,5
20120901|2012-03-23 14:00,24,320.85,320.85,320.85,320.85,5
20120901|2012-03-23 15:30,24,320.85,320.85,320.85,320.85,5
20120901|2012-03-27 14:00,28,319.95,319.95,319.95,319.95,2
20120901|2012-03-27 14:30,28,319.95,319.95,319.95,319.95,2
20120901|2012-03-28 01:00,28,319.95,319.95,319.95,319.95,1
20120901|2012-03-28 01:30,28,319.95,319.95,319.95,319.95,1
20120901|2012-03-28 02:00,28,320.4,320.4,320.4,320.4,2
20120901|2012-03-28 04:00,28,320.3,320.3,320.3,320.3,2
20120901|2012-03-28 11:00,29,320.3,320.3,320.3,320.3,2
20120901|2012-03-28 12:00,29,320.3,320.3,320.3,320.3,2
20120901|2012-03-28 12:30,29,316,316,316,316,2
20120901|2012-03-28 13:30,29,316,316,316,316,2
20120901|2012-03-29 01:00,29,316,316,316,316,4
20120901|2012-03-29 01:30,29,316,316,316,316,4
20120901|2012-03-29 02:00,29,316,316,316,316,2
20120901|2012-03-29 09:30,29,316,316,316,316,2
20120901|2012-03-29 10:30,29,316,316,316,316,6
20120901|2012-03-29 11:00,30,316,316,316,316,2
20120901|2012-03-29 11:30,30,316,316,316,316,2
20120901|2012-03-29 12:00,30,316,316,316,316,6
20120901|2012-03-29 12:30,30,316,316,316,316,2
20120901|2012-03-29 13:00,30,316,316,316,316,2
20120901|2012-03-29 13:30,30,316,316,316,316,4
20120901|2012-03-29 14:00,30,316,316,316,316,2
20120901|2012-03-29 14:30,30,316,316,316,316,2
20120901|2012-03-30 01:00,30,316,316,316,316,2
20120901|2012-03-30 01:30,30,316,316,316,316,2
20120901|2012-03-30 02:00,30,316,316,316,316,2
20120901|2012-03-30 08:00,30,315.8,315.8,315.8,315.8,2
20120901|2012-03-30 08:30,30,315.8,315.8,315.8,315.8,1
20120901|2012-03-30 09:00,30,315.8,315.8,315.8,315.8,1
20120901|2012-03-30 09:30,30,313.4,313.4,313.4,313.4,2
20120901|2012-03-30 11:00,30,313.4,313.4,313.4,313.4,2
20120901|2012-03-30 12:30,31,313.4,313.4,313.4,313.4,1
20120901|2012-03-30 13:30,31,313.4,313.4,313.4,313.4,1
20120901|2012-03-30 14:00,31,313.4,313.4,313.4,313.4,1
20120901|2012-03-30 14:30,31,313.4,313.4,313.4,313.4,1
20120901|2012-04-02 02:00,2,315.6,315.6,315.6,315.6,2
20120901|2012-04-02 02:30,2,317,317,317,317,4
20120901|2012-04-02 03:00,2,316,316,316,316,2
20120901|2012-04-02 11:00,2,316,316,316,316,2
20120901|2012-04-02 11:30,3,316,316,316,316,1
20120901|2012-04-02 12:00,3,316,316,316,316,2
20120901|2012-04-02 13:00,3,316,316,316,316,1
20120901|2012-04-02 13:30,3,316,316,316,316,2
20120901|2012-04-02 14:00,3,316,316,316,316,1
20120901|2012-04-02 14:30,3,316,316,316,316,1
20120901|2012-04-03 01:00,3,316,316,316,316,1
20120901|2012-04-03 02:30,3,316,316,316,316,2
20120901|2012-04-03 03:00,3,316,316,316,316,3
20120901|2012-04-03 03:30,3,316,316,316,316,2
20120901|2012-04-03 04:00,3,316,316,316,316,2
20120901|2012-04-03 04:30,3,316,316,316,316,1
20120901|2012-04-03 05:00,3,316,316,316,316,1
20120901|2012-04-03 05:30,3,316,316,316,316,2
20120901|2012-04-03 06:00,3,316,316,316,316,2
20120901|2012-04-03 07:00,3,316,316,316,316,3
20120901|2012-04-03 07:30,3,316,316,316,316,1
20120901|2012-04-03 08:00,3,316,316,316,316,1
20120901|2012-04-03 08:30,3,316,316,316,316,1
20120901|2012-04-03 09:00,3,316,316,316,316,1
20120901|2012-04-03 10:00,3,316,316,316,316,1
20120901|2012-04-03 10:30,3,316,316,316,316,2
20120901|2012-04-03 11:00,3,316,316,316,316,1
20120901|2012-04-03 11:30,4,316,316,316,316,1
20120901|2012-04-03 12:00,4,316,316,316,316,1
20120901|2012-04-03 12:30,4,316,316,316,316,1
20120901|2012-04-03 13:00,4,316,316,316,316,3
20120901|2012-04-03 13:30,4,312.35,312.4,312.35,312.4,3
20120901|2012-04-03 14:00,4,312.4,312.4,312.4,312.4,1
20120901|2012-04-04 01:00,4,312.4,312.4,312.4,312.4,2
20120901|2012-04-04 02:00,4,312.4,312.4,312.4,312.4,2
20120901|2012-04-04 03:00,4,312.4,312.4,312.4,312.4,1
20120901|2012-04-04 04:00,4,310,310,310,310,4
20120901|2012-04-04 05:00,4,310,310,310,310,4
20120901|2012-04-04 05:30,4,310,310,310,310,8
20120901|2012-04-04 06:00,4,310,310,310,310,2
20120901|2012-04-04 06:30,4,310,310,310,310,2
20120901|2012-04-04 07:00,4,310,310,310,310,6
20120901|2012-04-04 07:30,4,310,310,310,310,4
20120901|2012-04-04 08:00,4,310,310,310,310,2
20120901|2012-04-04 08:30,4,310,310,310,310,2
20120901|2012-04-04 09:00,4,308,308,307.5,307.5,2
20120901|2012-04-04 12:00,5,307.5,307.5,307.5,307.5,1
20120901|2012-04-04 12:30,5,307.5,307.5,307.5,307.5,1
20120901|2012-04-04 13:00,5,307.5,307.5,307.5,307.5,1
20120901|2012-04-04 13:30,5,307.5,307.5,307.5,307.5,2
20120901|2012-04-04 14:00,5,307.5,307.5,307.5,307.5,1
20120901|2012-04-05 01:00,5,307.5,307.5,307.5,307.5,1
20120901|2012-04-05 01:30,5,307.5,307.5,307.5,307.5,1
20120901|2012-04-05 02:30,5,307.5,307.5,307.5,307.5,1
20120901|2012-04-05 03:00,5,307.5,307.5,307.5,307.5,2
20120901|2012-04-05 03:30,5,307.5,307.5,307.5,307.5,1
20120901|2012-04-05 05:00,5,302.75,302.75,302.75,302.75,2
20120901|2012-04-05 05:30,5,303.5,303.5,303.5,303.5,2
20120901|2012-04-05 06:30,5,304,304,304,304,5
20120901|2012-04-05 07:30,5,304,304,304,304,2
20120901|2012-04-05 10:00,5,306.5,306.5,306.5,306.5,2
20120901|2012-04-05 10:30,5,306.5,306.5,306.5,306.5,4
20120901|2012-04-05 11:30,5,306.5,306.5,306.5,306.5,1
20120901|2012-04-05 12:00,5,306.5,306.5,306.5,306.5,1
20120901|2012-04-05 12:30,5,306.5,306.5,306.5,306.5,2
20120901|2012-04-05 13:00,5,306.5,306.5,306.5,306.5,1
20120901|2012-04-05 14:30,5,306.5,306.5,306.5,306.5,1
20120901|2012-04-10 02:00,10,303.55,303.55,303.55,303.55,1
20120901|2012-04-10 03:00,10,303.55,303.55,303.55,303.55,1
20120901|2012-04-10 03:30,10,303.55,303.55,303.55,303.55,1
20120901|2012-04-10 04:00,10,303.55,303.55,303.55,303.55,1
20120901|2012-04-10 04:30,10,303.55,303.55,303.55,303.55,1
20120901|2012-04-10 05:00,10,303.55,303.55,303.55,303.55,1
20120901|2012-04-10 06:30,10,303.55,303.55,303.55,303.55,1
20120901|2012-04-10 07:00,10,303.55,303.55,303.55,303.55,3
20120901|2012-04-10 08:00,10,303.55,303.55,303.55,303.55,2
20120901|2012-04-10 08:30,10,303.55,303.55,303.55,303.55,1
20120901|2012-04-10 09:30,10,303.55,303.55,303.55,303.55,1
20120901|2012-04-10 10:00,10,303.55,303.55,303.55,303.55,1
20120901|2012-04-10 10:30,10,303.55,303.55,303.55,303.55,3
20120901|2012-04-10 11:00,10,303.55,303.55,303.55,303.55,1
20120901|2012-04-10 11:30,11,303.55,303.55,303.55,303.55,1
20120901|2012-04-10 12:30,11,303.55,303.55,303.55,303.55,1
20120901|2012-04-10 13:00,11,303.55,303.55,303.55,303.55,1
20120901|2012-04-10 14:00,11,303.55,303.55,303.55,303.55,2
20120901|2012-04-10 14:30,11,303.55,303.55,303.55,303.55,1
20120901|2012-04-11 01:00,11,303.55,303.55,303.55,303.55,2
20120901|2012-04-11 01:30,11,303.55,303.55,303.55,303.55,1
20120901|2012-04-11 02:30,11,303.55,303.55,303.55,303.55,1
20120901|2012-04-11 03:00,11,303.55,303.55,303.55,303.55,2
20120901|2012-04-11 03:30,11,303.55,303.55,303.55,303.55,1
20120901|2012-04-11 04:30,11,299.35,299.35,299.35,299.35,2
20120901|2012-04-11 11:30,12,299.35,299.35,299.35,299.35,1
20120901|2012-04-11 12:00,12,299.35,299.35,299.35,299.35,2
20120901|2012-04-11 12:30,12,299.35,299.35,299.35,299.35,1
20120901|2012-04-11 13:30,12,299.35,299.35,299.35,299.35,3
20120901|2012-04-11 14:00,12,299.35,299.35,299.35,299.35,2
20120901|2012-04-11 15:00,12,299.35,299.35,299.35,299.35,1
20120901|2012-04-12 03:30,12,299.35,299.35,299.35,299.35,1
20120901|2012-04-12 05:00,12,299.35,299.35,299.35,299.35,1
20120901|2012-04-12 05:30,12,299.35,299.35,299.35,299.35,5
20120901|2012-04-12 06:00,12,299.35,299.35,299.35,299.35,1
20120901|2012-04-12 06:30,12,299.35,299.35,299.35,299.35,1
20120901|2012-04-12 08:30,12,299.35,300.8,299.35,300.8,4
20120901|2012-04-12 09:00,12,301.2,301.2,301.2,301.2,2
20120901|2012-04-12 09:30,12,301.95,302,301.95,302,3
20120901|2012-04-12 10:00,12,303,303.25,303,303.05,4
20120901|2012-04-12 10:30,12,303.05,303.05,303.05,303.05,1
20120901|2012-04-12 11:30,13,303.05,303.05,303.05,303.05,3
20120901|2012-04-12 12:00,13,303.05,303.05,303.05,303.05,1
20120901|2012-04-12 12:30,13,303.05,303.05,303.05,303.05,1
20120901|2012-04-12 14:00,13,303.05,303.05,303.05,303.05,2
20120901|2012-04-12 14:30,13,303.05,303.05,303.05,303.05,1
20120901|2012-04-13 01:00,13,303.05,303.05,303.05,303.05,1
20120901|2012-04-13 01:30,13,303.05,303.05,303.05,303.05,2
20120901|2012-04-13 02:00,13,303.05,303.05,303.05,303.05,1
20120901|2012-04-13 03:30,13,301.25,301.25,301.25,301.25,2
20120901|2012-04-13 04:00,13,301.25,301.25,301.25,301.25,1
20120901|2012-04-13 05:00,13,301.25,301.25,301.25,301.25,1
20120901|2012-04-13 06:00,13,301.25,301.25,301.25,301.25,1
20120901|2012-04-13 06:30,13,301.25,301.25,301.25,301.25,1
20120901|2012-04-13 07:30,13,301.25,301.25,301.25,301.25,1
20120901|2012-04-13 08:00,13,301.25,301.25,301.25,301.25,2
20120901|2012-04-13 08:30,13,301.25,301.25,301.25,301.25,1
20120901|2012-04-13 09:30,13,298,298,298,298,2
20120901|2012-04-13 11:00,14,298,298,298,298,1
20120901|2012-04-13 11:30,14,298,298,298,298,1
20120901|2012-04-13 12:00,14,298,298,298,298,2
20120901|2012-04-13 12:30,14,298,298,298,298,1
20120901|2012-04-13 13:00,14,298,298,298,298,1
20120901|2012-04-13 13:30,14,298,298,298,298,1
20120901|2012-04-13 14:30,14,298,298,298,298,3
20120901|2012-04-16 09:30,16,299.5,299.5,299.5,299.5,2
20120901|2012-04-16 10:00,16,299.9,299.9,299.9,299.9,3
20120901|2012-04-16 11:30,17,299.9,299.9,299.9,299.9,2
20120901|2012-04-16 12:00,17,299.9,299.9,299.9,299.9,1
20120901|2012-04-16 12:30,17,299.9,299.9,299.9,299.9,1
20120901|2012-04-16 13:00,17,299.9,299.9,299.9,299.9,1
20120901|2012-04-16 13:30,17,299.9,299.9,299.9,299.9,1
20120901|2012-04-17 01:30,17,299.9,299.9,299.9,299.9,1
20120901|2012-04-17 03:30,17,299.9,299.9,299.9,299.9,1
20120901|2012-04-17 04:00,17,299.9,299.9,299.9,299.9,1
20120901|2012-04-17 04:30,17,299.9,299.9,299.9,299.9,1
20120901|2012-04-17 05:00,17,302.8,302.8,302.8,302.8,2
20120901|2012-04-17 07:00,17,302.8,302.8,302.8,302.8,4
20120901|2012-04-17 08:00,17,303.75,303.75,303.75,303.75,3
20120901|2012-04-17 08:30,17,303.75,303.75,303.65,303.65,12
20120901|2012-04-17 10:00,17,303.65,303.65,303.65,303.65,1
20120901|2012-04-17 10:30,17,303.65,303.65,303.65,303.65,4
20120901|2012-04-17 11:00,18,303.65,303.65,303.65,303.65,1
20120901|2012-04-17 11:30,18,303.65,303.65,303.65,303.65,2
20120901|2012-04-17 12:00,18,303.65,303.65,303.65,303.65,1
20120901|2012-04-17 14:30,18,303.65,303.65,303.65,303.65,1
20120901|2012-04-18 01:30,18,303.65,303.65,303.65,303.65,1
20120901|2012-04-18 02:00,18,303.65,303.65,303.65,303.65,2
20120901|2012-04-18 02:30,18,303.65,303.65,303.65,303.65,2
20120901|2012-04-18 03:30,18,303.65,304.35,303.65,304.35,7
20120901|2012-04-18 04:00,18,304.35,304.35,304.35,304.35,8
20120901|2012-04-18 05:00,18,304.35,304.35,304.35,304.35,2
20120901|2012-04-18 05:30,18,304.35,304.35,304.35,304.35,2
20120901|2012-04-18 08:00,18,304.35,304.35,304.35,304.35,6
20120901|2012-04-18 09:00,18,304.35,304.35,304.35,304.35,6
20120901|2012-04-18 09:30,18,304.35,304.35,304.35,304.35,2
20120901|2012-04-18 10:00,18,304.35,304.35,304.35,304.35,8
20120901|2012-04-18 12:30,19,304.35,304.35,304.35,304.35,2
20120901|2012-04-18 13:30,19,304.35,304.35,304.35,304.35,2
20120901|2012-04-18 14:00,19,304.35,304.35,304.35,304.35,2
20120901|2012-04-19 01:00,19,304.35,304.35,304.35,304.35,2
20120901|2012-04-19 01:30,19,304.35,304.35,304.35,304.35,2
20120901|2012-04-19 02:30,19,304.35,304.35,304.35,304.35,2
20120901|2012-04-19 03:00,19,304.35,304.35,304.35,304.35,4
20120901|2012-04-19 03:30,19,304.35,304.35,304.35,304.35,2
20120901|2012-04-19 05:00,19,304.35,304.35,304.35,304.35,2
20120901|2012-04-19 05:30,19,304.35,304.35,304.35,304.35,2
20120901|2012-04-19 06:00,19,304.35,304.35,303.7,303.7,7
20120901|2012-04-19 06:30,19,303.7,303.7,303.7,303.7,1
20120901|2012-04-19 07:30,19,303.7,303.7,303.7,303.7,1
20120901|2012-04-19 08:30,19,303.7,303.7,303.7,303.7,1
20120901|2012-04-19 10:00,19,303.7,303.7,303.7,303.7,1
20120901|2012-04-19 10:30,19,303.7,303.7,303.7,303.7,1
20120901|2012-04-19 11:00,20,303.7,303.7,303.7,303.7,1
20120901|2012-04-19 11:30,20,303.7,303.7,303.7,303.7,2
20120901|2012-04-19 14:30,20,303.7,303.7,303.7,303.7,1
20120901|2012-04-20 01:00,20,303.7,303.7,303.7,303.7,1
20120901|2012-04-20 01:30,20,303.7,303.7,303.7,303.7,1
20120901|2012-04-20 02:00,20,303.7,303.7,303.7,303.7,1
20120901|2012-04-20 02:30,20,300.4,300.4,300.4,300.4,2
20120901|2012-04-20 03:00,20,300.4,300.4,300.4,300.4,1
20120901|2012-04-20 05:30,20,300.4,300.4,300.4,300.4,1
20120901|2012-04-20 07:30,20,300.4,300.4,300.4,300.4,1
20120901|2012-04-20 10:00,20,300.4,300.4,300.4,300.4,1
20120901|2012-04-20 10:30,20,300.4,300.4,300.4,300.4,2
20120901|2012-04-20 11:00,21,300.4,300.4,300.4,300.4,1
20120901|2012-04-20 12:00,21,300.4,300.4,300.4,300.4,1
20120901|2012-04-20 12:30,21,301.25,301.25,301.25,301.25,3
20120901|2012-04-20 13:30,21,301.25,301.25,301.25,301.25,1
20120901|2012-04-20 14:30,21,301.25,301.25,301.25,301.25,1
20120901|2012-04-23 09:30,23,294.2,294.2,294.2,294.2,2
20120901|2012-04-23 10:00,23,294.2,294.2,294.2,294.2,2
20120901|2012-04-23 10:30,23,295.05,295.05,295.05,295.05,2
20120901|2012-04-23 11:00,23,295.05,295.05,295.05,295.05,1
20120901|2012-04-23 12:30,24,295.05,295.05,295.05,295.05,2
20120901|2012-04-23 13:30,24,295.05,295.05,295.05,295.05,1
20120901|2012-04-23 14:00,24,295.05,295.05,295.05,295.05,2
20120901|2012-04-23 14:30,24,295.05,295.05,295.05,295.05,1
20120901|2012-04-24 00:30,24,295.05,295.05,295.05,295.05,1
20120901|2012-04-24 02:00,24,295.05,295.05,295.05,295.05,2
20120901|2012-04-24 03:00,24,295.05,295.05,295.05,295.05,2
20120901|2012-04-24 03:30,24,295.05,295.05,295.05,295.05,1
20120901|2012-04-24 04:00,24,295.05,295.05,295.05,295.05,1
20120901|2012-04-24 05:00,24,295.05,295.7,295.05,295.7,4
20120901|2012-04-24 05:30,24,295.7,295.7,295.7,295.7,3
20120901|2012-04-24 06:00,24,295.7,295.7,295.7,295.7,6
20120901|2012-04-24 06:30,24,295.7,295.7,295.7,295.7,6
20120901|2012-04-24 07:00,24,295.7,295.7,295.7,295.7,3
20120901|2012-04-24 07:30,24,295.7,295.7,295.7,295.7,6
20120901|2012-04-24 08:00,24,295.7,295.7,295.7,295.7,6
20120901|2012-04-24 08:30,24,296,296,296,296,1
20120901|2012-04-24 10:00,24,296,296,296,296,2
20120901|2012-04-24 10:30,24,296,296,296,296,4
20120901|2012-04-24 11:00,24,296,296,296,296,2
20120901|2012-04-24 12:00,25,296,296,296,296,1
20120901|2012-04-24 12:30,25,296,296,296,296,1
20120901|2012-04-24 13:00,25,296,296,296,296,2
20120901|2012-04-24 13:30,25,296,296,296,296,1
20120901|2012-04-24 14:00,25,296,296,296,296,1
20120901|2012-04-24 14:30,25,296,296,296,296,1
20120901|2012-04-24 15:00,25,296,296,296,296,1
20120901|2012-04-25 01:00,25,296,296,296,296,1
20120901|2012-04-25 03:30,25,296,296,296,296,2
20120901|2012-04-25 04:00,25,296,296,296,296,3
20120901|2012-04-25 05:00,25,301.3,301.3,301.3,301.3,4
20120901|2012-04-25 05:30,25,301.3,301.3,301.3,301.3,4
20120901|2012-04-25 06:00,25,301.3,301.3,301.3,301.3,6
20120901|2012-04-25 06:30,25,301.3,301.3,301.3,301.3,2
20120901|2012-04-25 07:00,25,301.3,301.3,301.3,301.3,4
20120901|2012-04-25 07:30,25,301.3,301.3,301.3,301.3,2
20120901|2012-04-25 08:00,25,301.3,301.3,301.3,301.3,4
20120901|2012-04-25 09:00,25,301.3,301.3,301.3,301.3,4
20120901|2012-04-25 10:00,25,301.3,301.3,301.3,301.3,2
20120901|2012-04-25 10:30,25,301.3,301.3,301.3,301.3,4
20120901|2012-04-25 11:30,26,301.3,301.3,301.3,301.3,4
20120901|2012-04-25 12:00,26,301.3,301.3,301.3,301.3,4
20120901|2012-04-25 12:30,26,301.3,301.3,301.3,301.3,10
20120901|2012-04-25 13:00,26,301.3,301.3,301.3,301.3,4
20120901|2012-04-25 13:30,26,301.3,301.3,301.3,301.3,2
20120901|2012-04-25 14:00,26,301.3,301.3,301.3,301.3,2
20120901|2012-04-26 11:30,27,301.3,301.3,301.3,301.3,4
20120901|2012-04-26 12:00,27,301.3,301.3,301.3,301.3,2
20120901|2012-04-26 13:30,27,301.3,301.3,301.3,301.3,2
20120901|2012-04-26 14:00,27,301.3,301.3,301.3,301.3,4
20120901|2012-04-26 14:30,27,301.3,301.3,301.3,301.3,4
20120901|2012-04-27 01:00,27,301.3,301.3,301.3,301.3,2
20120901|2012-04-27 01:30,27,301.3,301.3,301.3,301.3,2
20120901|2012-04-27 02:00,27,301.3,301.3,301.3,301.3,2
20120901|2012-04-27 02:30,27,301.3,301.3,301.3,301.3,2
20120901|2012-04-27 04:00,27,301.3,301.3,301.3,301.3,6
20120901|2012-04-27 05:00,27,301.3,301.3,301.3,301.3,2
20120901|2012-04-27 05:30,27,301.3,301.3,301.3,301.3,2
20120901|2012-04-27 07:30,27,301.3,301.3,301.3,301.3,2
20120901|2012-04-27 08:00,27,301.3,301.3,301.3,301.3,2
20120901|2012-04-27 08:30,27,301.3,301.3,301.3,301.3,4
20120901|2012-04-27 09:30,27,301.3,301.3,301.3,301.3,2
20120901|2012-04-27 10:00,27,301.3,301.3,301.3,301.3,2
20120901|2012-04-27 12:00,28,301.3,301.3,301.3,301.3,2
20120901|2012-04-27 12:30,28,301.3,301.3,301.3,301.3,2
20120901|2012-04-27 13:30,28,301.3,301.3,301.3,301.3,2
20120901|2012-04-27 14:30,28,301.3,301.3,301.3,301.3,4
20120901|2012-05-03 14:00,4,301.1,301.1,301.1,301.1,2
20120901|2012-05-03 14:30,4,301.1,301.1,301.1,301.1,1
20120901|2012-05-04 01:00,4,301.1,301.1,301.1,301.1,1
20120901|2012-05-04 03:00,4,301.1,301.1,301.1,301.1,1
20120901|2012-05-04 03:30,4,301.1,301.1,301.1,301.1,1
20120901|2012-05-04 04:30,4,301.1,301.1,301.1,301.1,2
20120901|2012-05-04 05:00,4,301.1,301.1,301.1,301.1,1
20120901|2012-05-04 08:00,4,301.1,301.1,301.1,301.1,1
20120901|2012-05-04 10:30,4,301.1,301.1,301.1,301.1,1
20120901|2012-05-04 12:00,5,301.1,301.1,301.1,301.1,1
20120901|2012-05-04 13:30,5,301.1,301.1,301.1,301.1,1
20120901|2012-05-04 14:00,5,301.1,301.1,301.1,301.1,1
20120901|2012-05-04 15:00,5,301.1,301.1,301.1,301.1,1
20120901|2012-05-07 08:30,7,299.2,299.2,299.2,299.2,2
20120901|2012-05-07 09:00,7,300,300,300,300,3
20120901|2012-05-07 10:00,7,301.45,301.45,301.15,301.15,4
20120901|2012-05-07 10:30,7,301.15,301.15,301.15,301.15,4
20120901|2012-05-07 11:30,8,301.15,301.15,301.15,301.15,1
20120901|2012-05-07 12:00,8,301.15,301.15,301.15,301.15,1
20120901|2012-05-07 12:30,8,301.15,301.15,301.15,301.15,2
20120901|2012-05-07 13:00,8,301.15,301.15,301.15,301.15,2
20120901|2012-05-07 13:30,8,301.15,301.15,301.15,301.15,1
20120901|2012-05-07 14:30,8,301.15,301.15,301.15,301.15,1
20120901|2012-05-08 01:30,8,301.15,301.15,301.15,301.15,1
20120901|2012-05-08 02:00,8,301.15,301.15,301.15,301.15,1
20120901|2012-05-08 02:30,8,301.15,301.15,301.15,301.15,3
20120901|2012-05-08 03:00,8,301.15,301.15,301.15,301.15,1
20120901|2012-05-08 04:30,8,301.15,301.15,301.15,301.15,5
20120901|2012-05-08 05:00,8,301.15,301.15,301.15,301.15,1
20120901|2012-05-08 06:00,8,301.15,301.15,301.15,301.15,1
20120901|2012-05-08 07:30,8,301.15,301.15,301.15,301.15,1
20120901|2012-05-08 08:30,8,301.15,301.15,301.15,301.15,1
20120901|2012-05-08 09:30,8,301.15,301.15,301.15,301.15,1
20120901|2012-05-08 10:30,8,301.15,301.15,301.15,301.15,1
20120901|2012-05-08 11:30,9,301.15,301.15,301.15,301.15,1
20120901|2012-05-08 12:30,9,301.15,301.15,301.15,301.15,2
20120901|2012-05-08 13:30,9,301.15,301.15,301.15,301.15,2
20120901|2012-05-09 01:00,9,301.15,301.15,301.15,301.15,1
20120901|2012-05-09 01:30,9,301.15,301.15,301.15,301.15,1
20120901|2012-05-09 02:00,9,301.15,301.15,301.15,301.15,1
20120901|2012-05-09 02:30,9,301.15,301.15,301.15,301.15,1
20120901|2012-05-09 03:00,9,301.15,301.15,301.15,301.15,1
20120901|2012-05-09 04:00,9,301.15,301.15,301.15,301.15,2
20120901|2012-05-09 04:30,9,296.55,296.55,296.55,296.55,2
20120901|2012-05-09 05:00,9,296.55,296.55,296.55,296.55,2
20120901|2012-05-09 05:30,9,296.55,296.55,296.55,296.55,1
20120901|2012-05-09 07:00,9,296.55,296.55,296.55,296.55,1
20120901|2012-05-09 07:30,9,296.55,296.55,296.55,296.55,1
20120901|2012-05-09 08:00,9,296.55,296.55,296.55,296.55,1
20120901|2012-05-09 09:00,9,296.55,296.55,296.55,296.55,1
20120901|2012-05-09 10:00,9,296.55,296.55,296.25,296.25,3
20120901|2012-05-09 11:00,9,296.25,296.25,296.25,296.25,1
20120901|2012-05-09 11:30,10,296.25,296.25,296.25,296.25,1
20120901|2012-05-09 12:00,10,296.25,296.25,296.25,296.25,2
20120901|2012-05-09 13:00,10,296.25,296.25,296.25,296.25,2
20120901|2012-05-09 13:30,10,296.25,296.25,296.25,296.25,2
20120901|2012-05-09 14:00,10,296.25,296.25,296.25,296.25,2
20120901|2012-05-09 14:30,10,296.25,296.25,296.25,296.25,1
20120901|2012-05-10 01:30,10,296.25,296.25,296.25,296.25,1
20120901|2012-05-10 05:00,10,296.25,296.25,295.1,295.1,4
20120901|2012-05-10 05:30,10,295.1,295.1,295.1,295.1,2
20120901|2012-05-10 06:30,10,295.1,295.1,295.1,295.1,1
20120901|2012-05-10 07:30,10,299.15,299.15,299.15,299.15,14
20120901|2012-05-10 08:00,10,299.15,299.15,299.15,299.15,14
20120901|2012-05-10 08:30,10,299.15,299.15,299.15,299.15,14
20120901|2012-05-10 09:00,10,301.05,301.05,301.05,301.05,6
20120901|2012-05-10 10:30,10,301.05,301.05,301.05,301.05,30
20120901|2012-05-10 11:00,11,301.05,301.05,301.05,301.05,6
20120901|2012-05-10 12:00,11,301.05,301.05,301.05,301.05,12
20120901|2012-05-10 12:30,11,301.05,301.05,301.05,301.05,6
20120901|2012-05-10 13:00,11,301.05,301.05,301.05,301.05,6
20120901|2012-05-10 13:30,11,301.05,301.05,301.05,301.05,6
20120901|2012-05-10 14:30,11,301.05,301.05,301.05,301.05,6
20120901|2012-05-11 02:00,11,301.05,301.05,301.05,301.05,18
20120901|2012-05-11 03:00,11,301.05,301.05,301.05,301.05,6
20120901|2012-05-11 04:30,11,298.95,298.95,298.95,298.95,3
20120901|2012-05-11 07:00,11,298.95,298.95,298.95,298.95,3
20120901|2012-05-11 08:00,11,298.95,298.95,298.95,298.95,6
20120901|2012-05-11 09:30,11,298.95,298.95,298.95,298.95,3
20120901|2012-05-11 10:00,11,298.95,298.95,298.95,298.95,6
20120901|2012-05-11 10:30,11,298.95,298.95,298.95,298.95,3
20120901|2012-05-11 12:00,12,298.95,298.95,298.95,298.95,3
20120901|2012-05-11 13:00,12,298.95,298.95,298.95,298.95,3
20120901|2012-05-11 13:30,12,298.95,298.95,298.95,298.95,9
20120901|2012-05-11 14:00,12,298.95,298.95,298.95,298.95,3
20120901|2012-05-11 14:30,12,298.95,298.95,298.95,298.95,3
20120901|2012-05-14 03:00,14,296.05,296.05,296.05,296.05,3
20120901|2012-05-14 03:30,14,296.05,296.05,296.05,296.05,1
20120901|2012-05-14 06:00,14,296.05,296.05,296.05,296.05,1
20120901|2012-05-14 06:30,14,296.05,296.05,296.05,296.05,1
20120901|2012-05-14 10:00,14,296.05,296.05,296.05,296.05,1
20120901|2012-05-14 10:30,14,296.05,296.05,296.05,296.05,2
20120901|2012-05-14 11:30,15,296.05,296.05,296.05,296.05,1
20120901|2012-05-14 12:00,15,296.05,296.05,296.05,296.05,1
20120901|2012-05-14 13:00,15,296.05,296.05,296.05,296.05,1
20120901|2012-05-14 14:30,15,296.05,296.05,296.05,296.05,2
20120901|2012-05-15 01:00,15,296.05,296.05,296.05,296.05,1
20120901|2012-05-15 01:30,15,296.05,296.05,296.05,296.05,2
20120901|2012-05-15 02:00,15,296.05,296.05,296.05,296.05,2
20120901|2012-05-15 02:30,15,296.05,296.05,296.05,296.05,1
20120901|2012-05-15 03:30,15,296.05,296.05,296.05,296.05,2
20120901|2012-05-15 04:00,15,296.05,296.05,296.05,296.05,1
20120901|2012-05-15 05:30,15,296.05,296.05,296.05,296.05,2
20120901|2012-05-15 07:00,15,296.05,296.05,296.05,296.05,1
20120901|2012-05-15 08:00,15,296.05,296.05,296.05,296.05,3
20120901|2012-05-15 10:30,15,296.05,296.05,296.05,296.05,3
20120901|2012-05-15 12:30,16,296.05,296.05,296.05,296.05,1
20120901|2012-05-15 13:30,16,296.05,296.05,296.05,296.05,1
20120901|2012-05-15 14:00,16,296.05,296.05,296.05,296.05,1
20120901|2012-05-16 01:00,16,296.05,296.05,296.05,296.05,1
20120901|2012-05-16 02:00,16,296.05,296.05,296.05,296.05,1
20120901|2012-05-16 04:00,16,291.25,291.25,291.25,291.25,7
20120901|2012-05-16 04:30,16,291.25,291.25,291.25,291.25,7
20120901|2012-05-16 05:00,16,291.25,291.85,291.05,291.85,17
20120901|2012-05-16 05:30,16,292.3,292.35,292.3,292.35,60
20120901|2012-05-16 06:00,16,292.35,292.35,292.35,292.35,10
20120901|2012-05-16 06:30,16,292.35,292.35,292.35,292.35,20
20120901|2012-05-16 07:00,16,292.35,292.35,292.35,292.35,10
20120901|2012-05-16 07:30,16,294.8,294.8,294.8,294.8,6
20120901|2012-05-16 08:30,16,294.8,294.8,294.8,294.8,1
20120901|2012-05-16 09:00,16,294.8,294.8,294.8,294.8,1
20120901|2012-05-16 10:00,16,294.8,294.8,294.8,294.8,1
20120901|2012-05-16 10:30,16,294.8,294.8,294.8,294.8,3
20120901|2012-05-16 11:30,17,294.8,294.8,294.8,294.8,1
20120901|2012-05-16 12:00,17,294.8,294.8,294.8,294.8,4
20120901|2012-05-16 12:30,17,294.8,294.8,294.8,294.8,2
20120901|2012-05-16 13:00,17,294.8,294.8,294.8,294.8,2
20120901|2012-05-16 13:30,17,294.8,294.8,294.8,294.8,2
20120901|2012-05-16 14:00,17,294.8,294.8,294.8,294.8,1
20120901|2012-05-16 14:30,17,294.8,294.8,294.8,294.8,3
20120901|2012-05-17 01:00,17,294.8,294.8,294.8,294.8,1
20120901|2012-05-17 01:30,17,294.8,294.8,294.8,294.8,1
20120901|2012-05-17 02:00,17,294.8,294.8,294.8,294.8,1
20120901|2012-05-17 02:30,17,294.8,294.8,294.8,294.8,3
20120901|2012-05-17 03:00,17,290.05,290.05,289.5,289.5,7
20120901|2012-05-17 06:00,17,288.05,288.05,288.05,288.05,1
20120901|2012-05-17 06:30,17,288.05,288.05,288.05,288.05,1
20120901|2012-05-17 07:30,17,288.05,288.05,288.05,288.05,3
20120901|2012-05-17 08:00,17,288.05,288.05,288.05,288.05,1
20120901|2012-05-17 08:30,17,288.05,288.05,288.05,288.05,3
20120901|2012-05-17 09:30,17,288.05,288.05,288.05,288.05,1
20120901|2012-05-17 10:00,17,288.05,288.05,288.05,288.05,2
20120901|2012-05-17 10:30,17,288.05,288.05,288.05,288.05,2
20120901|2012-05-17 12:00,18,288.05,288.05,288.05,288.05,1
20120901|2012-05-17 13:00,18,288.05,288.05,288.05,288.05,6
20120901|2012-05-17 14:00,18,288.05,288.05,288.05,288.05,2
20120901|2012-05-18 01:00,18,288.05,288.05,288.05,288.05,1
20120901|2012-05-18 01:30,18,288.05,288.05,288.05,288.05,1
20120901|2012-05-18 02:00,18,288.05,288.05,285.95,285.95,4
20120901|2012-05-18 03:30,18,285.95,285.95,285.9,285.9,23
20120901|2012-05-18 05:30,18,285.9,285.9,285.9,285.9,22
20120901|2012-05-18 06:00,18,289,289,289,289,1
20120901|2012-05-18 06:30,18,288.5,288.5,288.5,288.5,2
20120901|2012-05-18 07:30,18,288.2,288.2,288.2,288.2,25
20120901|2012-05-18 08:30,18,288.2,288.2,288.2,288.2,20
20120901|2012-05-18 10:00,18,288.2,288.2,288.2,288.2,20
20120901|2012-05-18 10:30,18,288.2,288.2,288.2,288.2,40
20120901|2012-05-18 11:00,18,288.2,288.2,288.2,288.2,80
20120901|2012-05-18 11:30,19,288.2,288.2,288.2,288.2,20
20120901|2012-05-18 12:30,19,288.2,288.2,288.2,288.2,20
20120901|2012-05-18 13:00,19,288.2,288.2,288.2,288.2,100
20120901|2012-05-18 13:30,19,288.2,288.2,288.2,288.2,20
20120901|2012-05-18 14:00,19,288.2,288.2,288.2,288.2,80
20120901|2012-05-18 14:30,19,284.15,284.15,284.15,284.15,3
20120901|2012-05-21 02:00,21,287.8,287.8,287.8,287.8,2
20120901|2012-05-21 03:00,21,287.8,287.8,287.8,287.8,2
20120901|2012-05-21 04:00,21,287.8,287.8,287.8,287.8,1
20120901|2012-05-21 04:30,21,287.8,287.8,287.8,287.8,1
20120901|2012-05-21 07:00,21,287.8,287.8,287.8,287.8,1
20120901|2012-05-21 07:30,21,287.75,287.75,287.75,287.75,3
20120901|2012-05-21 08:30,21,287.75,287.75,287.75,287.75,1
20120901|2012-05-21 10:30,21,287.75,287.75,287.75,287.75,3
20120901|2012-05-21 11:00,22,287.75,287.75,287.75,287.75,1
20120901|2012-05-21 11:30,22,287.75,287.75,287.75,287.75,1
20120901|2012-05-21 12:00,22,287.75,287.75,287.75,287.75,1
20120901|2012-05-21 12:30,22,287.75,287.75,287.75,287.75,4
20120901|2012-05-21 13:30,22,287.75,287.75,287.75,287.75,2
20120901|2012-05-21 14:30,22,287.75,287.75,287.75,287.75,1
20120901|2012-05-22 01:00,22,290.25,290.25,290.25,290.25,3
20120901|2012-05-22 01:30,22,290.25,290.25,290.25,290.25,1
20120901|2012-05-22 02:00,22,290.25,290.25,290.25,290.25,2
20120901|2012-05-22 02:30,22,290.25,290.25,290.25,290.25,3
20120901|2012-05-22 03:00,22,290.25,290.25,290.25,290.25,1
20120901|2012-05-22 04:30,22,290.25,290.25,290.25,290.25,1
20120901|2012-05-22 06:30,22,290.25,290.25,290.25,290.25,1
20120901|2012-05-22 08:00,22,290.25,290.25,290.25,290.25,2
20120901|2012-05-22 08:30,22,290.25,290.25,290.25,290.25,1
20120901|2012-05-22 09:00,22,290.25,290.25,290.25,290.25,1
20120901|2012-05-22 11:30,23,290.25,290.25,290.25,290.25,1
20120901|2012-05-22 12:30,23,290.25,290.25,290.25,290.25,3
20120901|2012-05-22 13:00,23,290.25,290.25,290.25,290.25,1
20120901|2012-05-22 13:30,23,290.25,290.25,290.25,290.25,4
20120901|2012-05-22 14:00,23,290.25,290.25,290.25,290.25,1
20120901|2012-05-22 14:30,23,290.25,290.25,290.25,290.25,1
20120901|2012-05-23 01:30,23,290.25,290.25,290.25,290.25,1
20120901|2012-05-23 02:00,23,290.25,290.25,290.25,290.25,1
20120901|2012-05-23 02:30,23,290.25,290.25,290.25,290.25,1
20120901|2012-05-23 03:00,23,290.25,290.25,290.25,290.25,1
20120901|2012-05-23 04:00,23,290.25,290.25,290.25,290.25,1
20120901|2012-05-23 04:30,23,290.25,290.25,290.25,290.25,2
20120901|2012-05-23 05:00,23,290.25,290.25,290.25,290.25,1
20120901|2012-05-23 05:30,23,290.25,290.25,290.25,290.25,1
20120901|2012-05-23 08:00,23,290.25,290.25,290.25,290.25,2
20120901|2012-05-23 10:30,23,290.25,290.25,290.25,290.25,3
20120901|2012-05-23 11:00,24,290.25,290.25,290.25,290.25,1
20120901|2012-05-23 11:30,24,290.25,290.25,290.25,290.25,1
20120901|2012-05-23 12:00,24,290.25,290.25,290.25,290.25,4
20120901|2012-05-23 12:30,24,290.25,290.25,290.25,290.25,4
20120901|2012-05-23 13:00,24,290.25,290.25,290.25,290.25,1
20120901|2012-05-23 13:30,24,290.25,290.25,290.25,290.25,2
20120901|2012-05-23 14:00,24,290.25,290.25,290.25,290.25,3
20120901|2012-05-23 14:30,24,290.25,290.25,290.25,290.25,1
20120901|2012-05-24 02:00,24,289.75,289.75,289.75,289.75,14
20120901|2012-05-24 02:30,24,289.75,289.75,289.75,289.75,14
20120901|2012-05-24 03:00,24,287.15,287.15,287.15,287.15,2
20120901|2012-05-24 03:30,24,287.15,287.15,287.15,287.15,1
20120901|2012-05-24 04:00,24,288.8,288.8,288.8,288.8,1
20120901|2012-05-24 04:30,24,288.8,288.8,288.8,288.8,1
20120901|2012-05-24 06:00,24,288.8,288.8,288.8,288.8,1
20120901|2012-05-24 06:30,24,288.8,288.8,288.8,288.8,1
20120901|2012-05-24 07:00,24,288.8,288.8,288.8,288.8,2
20120901|2012-05-24 07:30,24,288.8,288.8,288.8,288.8,1
20120901|2012-05-24 08:00,24,290.3,290.3,290.3,290.3,10
20120901|2012-05-24 08:30,24,290.3,290.3,290.3,290.3,20
20120901|2012-05-24 09:30,24,290.3,290.3,290.3,290.3,10
20120901|2012-05-24 13:00,25,290.3,290.3,290.3,290.3,30
20120901|2012-05-24 13:30,25,290.3,290.3,290.3,290.3,30
20120901|2012-05-24 14:00,25,290.3,290.3,290.3,290.3,10
20120901|2012-05-25 01:00,25,290.3,290.3,290.3,290.3,10
20120901|2012-05-25 01:30,25,290.3,290.3,290.3,290.3,30
20120901|2012-05-25 02:00,25,290.3,290.3,290.3,290.3,20
20120901|2012-05-25 07:30,25,290.3,290.3,290.3,290.3,10
20120901|2012-05-25 08:00,25,290.3,290.3,290.3,290.3,10
20120901|2012-05-25 08:30,25,290.3,290.3,290.3,290.3,10
20120901|2012-05-25 09:00,25,290.3,290.3,290.3,290.3,10
20120901|2012-05-25 11:30,26,289.3,289.3,289.3,289.3,1
20120901|2012-05-25 12:00,26,289.3,289.3,289.3,289.3,1
20120901|2012-05-25 13:30,26,289.3,289.3,289.3,289.3,1
20120901|2012-05-25 14:00,26,289.3,289.3,289.3,289.3,1
20120901|2012-05-28 02:00,28,293.95,293.95,293.95,293.95,4
20120901|2012-05-28 02:30,28,293.95,293.95,293.95,293.95,2
20120901|2012-05-28 03:00,28,293.95,293.95,293.95,293.95,4
20120901|2012-05-28 03:30,28,293.95,293.95,293.95,293.95,2
20120901|2012-05-28 04:30,28,293.95,293.95,293.95,293.95,2
20120901|2012-05-28 05:00,28,293.95,293.95,293.95,293.95,2
20120901|2012-05-28 08:30,28,293.95,293.95,293.95,293.95,2
20120901|2012-05-28 09:00,28,293.95,293.95,293.95,293.95,2
20120901|2012-05-28 09:30,28,293.95,293.95,293.95,293.95,2
20120901|2012-05-28 10:30,28,293.95,293.95,293.95,293.95,4
20120901|2012-05-29 01:30,29,293.95,293.95,293.95,293.95,2
20120901|2012-05-29 03:00,29,293.95,293.95,293.95,293.95,2
20120901|2012-05-29 04:30,29,293.95,293.95,293.95,293.95,2
20120901|2012-05-29 07:00,29,293.95,293.95,293.95,293.95,2
20120901|2012-05-29 07:30,29,293.95,293.95,293.95,293.95,2
20120901|2012-05-29 08:30,29,293.95,293.95,293.95,293.95,2
20120901|2012-05-29 09:00,29,293.95,293.95,293.8,293.8,4
20120901|2012-05-29 10:00,29,293.8,293.8,293.8,293.8,2
20120901|2012-05-29 11:00,29,293.8,293.8,293.8,293.8,1
20120901|2012-05-29 12:30,30,293.8,293.8,293.8,293.8,3
20120901|2012-05-29 13:00,30,293.8,293.8,293.8,293.8,2
20120901|2012-05-29 14:30,30,293.8,293.8,293.8,293.8,1
20120901|2012-05-30 03:30,30,290.05,290.05,290.05,290.05,1
20120901|2012-05-30 04:00,30,290,290,290,290,1
20120901|2012-05-30 05:00,30,290,290,290,290,1
20120901|2012-05-30 05:30,30,290,290,290,290,1
20120901|2012-05-30 06:30,30,290,290,290,290,2
20120901|2012-05-30 08:30,30,290,290,290,290,1
20120901|2012-05-30 09:30,30,290,290,290,290,2
20120901|2012-05-30 10:00,30,287.95,288,287.95,288,4
20120901|2012-05-30 11:00,30,288,288,288,288,2
20120901|2012-05-30 11:30,31,288,288,288,288,1
20120901|2012-05-30 12:00,31,288,288,288,288,4
20120901|2012-05-30 12:30,31,288,288,288,288,2
20120901|2012-05-30 13:00,31,288,288,288,288,5
20120901|2012-05-30 13:30,31,288,288,288,288,1
20120901|2012-05-30 14:00,31,288,288,288,288,1
20120901|2012-05-30 14:30,31,288,288,288,288,1
20120901|2012-05-31 01:30,31,288,288,288,288,1
20120901|2012-05-31 02:00,31,288,288,288,288,1
20120901|2012-05-31 04:00,31,288,288,288,288,1
20120901|2012-05-31 05:00,31,288,288,288,288,1
20120901|2012-05-31 05:30,31,288,288,288,288,2
20120901|2012-05-31 07:00,31,288,288,288,288,1
20120901|2012-05-31 07:30,31,288,288,288,288,1
20120901|2012-05-31 08:00,31,288,288,288,288,1
20120901|2012-05-31 09:30,31,288,288,288,288,1
20120901|2012-05-31 11:30,1,288.4,288.4,288.4,288.4,3
20120901|2012-05-31 12:00,1,288.75,288.75,288.75,288.75,4
20120901|2012-05-31 12:30,1,288.75,288.75,288.75,288.75,1
20120901|2012-05-31 13:00,1,288.75,288.75,288.75,288.75,2
20120901|2012-05-31 13:30,1,288.75,288.75,288.75,288.75,3
20120901|2012-05-31 14:00,1,288.75,288.75,288.75,288.75,3
20120901|2012-05-31 16:30,31,288.75,288.75,288.75,288.75,1
20120901|2012-05-31 17:00,31,288.75,288.75,288.75,288.75,1
20120901|2012-05-31 18:00,31,288.75,288.75,288.75,288.75,1
20120901|2012-06-01 01:30,1,288.75,288.75,288.75,288.75,1
20120901|2012-06-01 02:00,1,288.75,288.75,288.75,288.75,1
20120901|2012-06-01 02:30,1,288.75,288.75,288.75,288.75,2
20120901|2012-06-01 04:00,1,283,283,283,283,1
20120901|2012-06-01 05:00,1,283,283,283,283,1
20120901|2012-06-01 06:00,1,282.6,282.8,282.6,282.8,5
20120901|2012-06-01 06:30,1,282.8,282.8,282.8,282.8,2
20120901|2012-06-01 07:00,1,282.8,282.8,282.8,282.8,1
20120901|2012-06-01 07:30,1,280,280,280,280,4
20120901|2012-06-01 08:00,1,280.9,280.95,280.9,280.95,5
20120901|2012-06-01 08:30,1,280.95,280.95,280.95,280.95,2
20120901|2012-06-01 10:00,1,280.95,280.95,280.95,280.95,3
20120901|2012-06-01 10:30,1,281.6,281.6,281.6,281.6,5
20120901|2012-06-01 11:00,1,281.6,281.6,281.6,281.6,3
20120901|2012-06-01 11:30,2,281.6,281.6,281.6,281.6,3
20120901|2012-06-01 12:00,2,281.6,281.6,281.6,281.6,3
20120901|2012-06-01 12:30,2,281.6,281.6,281.6,281.6,1
20120901|2012-06-01 13:00,2,281.6,281.6,281.6,281.6,2
20120901|2012-06-01 13:30,2,281.6,281.6,281.6,281.6,2
20120901|2012-06-01 14:00,2,281.6,281.6,281.6,281.6,3
20120901|2012-06-04 05:00,4,281.75,281.75,281.75,281.75,20
20120901|2012-06-04 05:30,4,281.75,281.75,281.75,281.75,10
20120901|2012-06-04 06:00,4,281.75,281.75,281.75,281.75,10
20120901|2012-06-04 07:00,4,283,283.15,283,283.15,55
20120901|2012-06-04 09:00,4,283.15,283.15,283.15,283.15,5
20120901|2012-06-04 10:00,4,281.35,281.35,281.35,281.35,45
20120901|2012-06-04 10:30,4,281.35,281.35,281.35,281.35,90
20120901|2012-06-04 11:00,4,281.35,281.35,281.35,281.35,135
20120901|2012-06-04 11:30,5,281.35,281.35,281.35,281.35,45
20120901|2012-06-04 12:00,5,281.35,281.35,281.35,281.35,90
20120901|2012-06-04 12:30,5,281.35,281.35,281.35,281.35,90
20120901|2012-06-04 13:00,5,281.35,281.35,281.35,281.35,90
20120901|2012-06-04 13:30,5,281.35,281.35,281.35,281.35,45
20120901|2012-06-04 14:00,5,281.35,281.35,281.35,281.35,45
20120901|2012-06-04 14:30,5,281.35,281.35,281.35,281.35,180
20120901|2012-06-05 01:00,5,282.7,282.7,282.7,282.7,4
20120901|2012-06-05 02:30,5,282.7,282.7,282.7,282.7,3
20120901|2012-06-05 03:00,5,282.7,282.7,282.7,282.7,2
20120901|2012-06-05 03:30,5,282.7,282.7,282.7,282.7,3
20120901|2012-06-05 04:00,5,282.7,282.7,282.7,282.7,3
20120901|2012-06-05 05:00,5,282.7,282.7,282.7,282.7,1
20120901|2012-06-05 06:00,5,282.7,282.7,282.7,282.7,2
20120901|2012-06-05 06:30,5,282.7,282.7,282.7,282.7,1
20120901|2012-06-05 09:00,5,282.7,282.7,282.7,282.7,1
20120901|2012-06-05 10:00,5,282.7,282.7,282.7,282.7,1
20120901|2012-06-05 10:30,5,282.7,282.7,282.7,282.7,2
20120901|2012-06-05 11:00,5,282.7,282.7,282.7,282.7,2
20120901|2012-06-05 11:30,6,282.7,282.7,282.7,282.7,1
20120901|2012-06-05 12:00,6,282.7,282.7,282.7,282.7,3
20120901|2012-06-05 12:30,6,282.7,282.7,282.7,282.7,3
20120901|2012-06-05 13:00,6,282.7,282.7,282.7,282.7,2
20120901|2012-06-05 13:30,6,282.7,282.7,282.7,282.7,1
20120901|2012-06-05 14:00,6,282.7,282.7,282.7,282.7,1
20120901|2012-06-05 14:30,6,282.7,282.7,282.7,282.7,2
20120901|2012-06-06 01:00,6,282.7,282.7,282.7,282.7,1
20120901|2012-06-06 01:30,6,284.4,284.4,284.4,284.4,20
20120901|2012-06-06 02:00,6,285.25,285.25,285.25,285.25,2
20120901|2012-06-06 02:30,6,285.4,286.15,285.4,286.15,9
20120901|2012-06-06 03:00,6,287,287.35,286.95,287.35,14
20120901|2012-06-06 03:30,6,287.35,287.35,287.35,287.35,10
20120901|2012-06-06 06:30,6,287.35,287.35,287.35,287.35,10
20120901|2012-06-06 07:30,6,287.6,287.6,287.6,287.6,9
20120901|2012-06-06 08:30,6,288.8,288.8,288.8,288.8,2
20120901|2012-06-06 09:00,6,288.8,288.8,288.8,288.8,1
20120901|2012-06-06 09:30,6,288.8,288.8,288.8,288.8,1
20120901|2012-06-06 11:00,6,288.8,288.8,288.8,288.8,2
20120901|2012-06-06 11:30,7,288.8,288.8,288.8,288.8,1
20120901|2012-06-06 12:00,7,288.8,288.8,288.8,288.8,1
20120901|2012-06-06 12:30,7,288.8,288.8,288.8,288.8,1
20120901|2012-06-06 13:30,7,288.8,288.8,288.8,288.8,2
20120901|2012-06-06 14:30,7,289.75,289.75,289.75,289.75,3
20120901|2012-06-07 01:30,7,289.75,289.75,289.75,289.75,1
20120901|2012-06-07 02:30,7,289.75,289.75,289.75,289.75,2
20120901|2012-06-07 03:00,7,289.75,289.75,289.75,289.75,2
20120901|2012-06-07 04:00,7,289.75,290.1,289.75,290.1,11
20120901|2012-06-07 05:30,7,290.1,290.1,290.1,290.1,5
20120901|2012-06-07 06:00,7,290.85,290.95,290.65,290.95,6
20120901|2012-06-07 07:00,7,290.95,290.95,290.95,290.95,2
20120901|2012-06-07 07:30,7,291.35,291.35,291.35,291.35,11
20120901|2012-06-07 08:30,7,291.35,291.35,291.35,291.35,1
20120901|2012-06-07 10:00,7,290.6,290.6,290.55,290.55,7
20120901|2012-06-07 10:30,7,290.55,290.55,290.55,290.55,2
20120901|2012-06-07 11:00,7,290.55,290.55,290.55,290.55,4
20120901|2012-06-07 11:30,8,290.55,290.55,290.55,290.55,2
20120901|2012-06-07 12:00,8,290.55,290.55,290.55,290.55,4
20120901|2012-06-07 12:30,8,290.55,290.55,290.55,290.55,4
20120901|2012-06-07 13:00,8,290.55,290.55,290.55,290.55,4
20120901|2012-06-07 13:30,8,290.55,290.55,290.55,290.55,6
20120901|2012-06-07 14:00,8,290.55,290.55,290.55,290.55,2
20120901|2012-06-07 14:30,8,290.55,290.55,290.55,290.55,2
20120901|2012-06-08 02:00,8,290.55,290.55,288.15,288.15,5
20120901|2012-06-08 02:30,8,288.15,288.15,288.15,288.15,1
20120901|2012-06-08 03:30,8,287.3,287.3,287.3,287.3,2
20120901|2012-06-08 04:00,8,287.3,287.3,287.3,287.3,1
20120901|2012-06-08 06:30,8,287.3,287.3,287.3,287.3,1
20120901|2012-06-08 10:30,8,287.3,287.3,287.3,287.3,1
20120901|2012-06-08 11:00,8,287.3,287.3,287.3,287.3,3
20120901|2012-06-08 11:30,9,287.3,287.3,287.3,287.3,1
20120901|2012-06-08 12:00,9,287.3,287.3,287.3,287.3,1
20120901|2012-06-08 12:30,9,287.3,287.3,287.3,287.3,2
20120901|2012-06-08 14:30,9,287.3,287.3,287.3,287.3,3
20120901|2012-06-11 01:00,11,295,295,295,295,2
20120901|2012-06-11 02:30,11,295,295,295,295,1
20120901|2012-06-11 03:30,11,294.6,294.6,294.6,294.6,3
20120901|2012-06-11 05:30,11,293.5,293.5,293.5,293.5,2
20120901|2012-06-11 06:30,11,291.7,291.7,291.25,291.25,6
20120901|2012-06-11 09:00,11,290.45,290.6,290.1,290.1,26
20120901|2012-06-11 09:30,11,290.1,290.1,290.1,290.1,3
20120901|2012-06-11 10:00,11,289.6,289.8,289.6,289.8,8
20120901|2012-06-11 10:30,11,289.8,289.8,289.8,289.8,1
20120901|2012-06-11 11:00,11,289.8,289.8,289.8,289.8,3
20120901|2012-06-11 11:30,12,289.8,289.8,289.8,289.8,1
20120901|2012-06-11 12:00,12,290.2,290.2,290.2,290.2,3
20120901|2012-06-11 12:30,12,290.2,290.2,290.2,290.2,1
20120901|2012-06-11 13:00,12,290.2,290.2,290.2,290.2,1
20120901|2012-06-11 14:00,12,290.2,290.2,288.5,288.5,3
20120901|2012-06-11 14:30,12,288.5,288.5,288.5,288.5,1
20120901|2012-06-12 00:00,12,288.5,288.5,288.5,288.5,1
20120901|2012-06-12 03:00,12,288.5,288.5,288.5,288.5,1
20120901|2012-06-12 03:30,12,288.5,288.5,288.5,288.5,2
20120901|2012-06-12 04:30,12,290.1,290.1,290.1,290.1,2
20120901|2012-06-12 05:00,12,290,290,290,290,2
20120901|2012-06-12 06:00,12,290,290,290,290,2
20120901|2012-06-12 07:00,12,289.05,289.05,289.05,289.05,2
20120901|2012-06-12 07:30,12,289.7,289.7,289.25,289.25,85
20120901|2012-06-12 08:00,12,290.15,290.15,290.15,290.15,2
20120901|2012-06-12 09:00,12,288.2,288.2,287.9,287.9,19
20120901|2012-06-12 09:30,12,287.9,287.9,287.9,287.9,8
20120901|2012-06-12 10:00,12,287.9,289.95,287.9,289.95,64
20120901|2012-06-12 10:30,12,289.95,289.95,289.95,289.95,13
20120901|2012-06-12 13:00,13,289.95,289.95,289.95,289.95,13
20120901|2012-06-12 13:30,13,289.95,289.95,289.95,289.95,26
20120901|2012-06-12 14:00,13,289.95,289.95,289.95,289.95,26
20120901|2012-06-13 01:00,13,290.25,290.3,290.25,290.3,79
20120901|2012-06-13 01:30,13,290.3,290.3,290.3,290.3,4
20120901|2012-06-13 02:00,13,290.3,290.3,290.3,290.3,4
20120901|2012-06-13 02:30,13,290.3,290.3,290.3,290.3,4
20120901|2012-06-13 03:00,13,290.3,290.6,290.3,290.6,10
20120901|2012-06-13 03:30,13,290.6,290.6,290.6,290.6,6
20120901|2012-06-13 04:00,13,290.6,290.6,290.6,290.6,6
20120901|2012-06-13 04:30,13,290.6,290.6,290.6,290.6,6
20120901|2012-06-13 05:00,13,290.6,290.6,290.6,290.6,6
20120901|2012-06-13 06:00,13,288.25,288.25,288.25,288.25,70
20120901|2012-06-13 06:30,13,288.25,288.25,288.25,288.25,35
20120901|2012-06-13 07:00,13,288.25,288.25,288.25,288.25,35
20120901|2012-06-13 07:30,13,288.45,288.45,288.45,288.45,3
20120901|2012-06-13 08:00,13,287.85,287.95,287.85,287.95,76
20120901|2012-06-13 08:30,13,287.95,287.95,287.95,287.95,3
20120901|2012-06-13 09:30,13,290.25,290.25,289.65,289.7,94
20120901|2012-06-13 10:00,13,289.7,289.7,289.7,289.7,12
20120901|2012-06-13 10:30,13,289.7,289.7,289.7,289.7,4
20120901|2012-06-13 11:00,13,289.7,289.7,289.7,289.7,4
20120901|2012-06-13 12:30,14,289.7,289.7,289.7,289.7,4
20120901|2012-06-13 13:30,14,289.7,289.7,289.7,289.7,4
20120901|2012-06-13 14:30,14,287.8,287.8,287.8,287.8,3
20120901|2012-06-14 01:00,14,289.3,289.3,289.3,289.3,2
20120901|2012-06-14 02:00,14,289.3,289.3,289.3,289.3,2
20120901|2012-06-14 03:00,14,289.3,289.3,287.7,287.75,49
20120901|2012-06-14 03:30,14,287.75,287.75,286.95,287.05,57
20120901|2012-06-14 04:00,14,287.05,287.65,287.05,287.65,29
20120901|2012-06-14 04:30,14,287.65,287.65,287.5,287.5,37
20120901|2012-06-14 05:00,14,287.5,287.65,287.25,287.65,26
20120901|2012-06-14 05:30,14,289.45,289.45,289.05,289.05,7
20120901|2012-06-14 06:00,14,289.05,289.05,289.05,289.05,2
20120901|2012-06-14 07:00,14,289.05,289.05,287.85,287.85,26
20120901|2012-06-14 08:30,14,287.85,287.85,287.85,287.85,8
20120901|2012-06-14 09:30,14,287.85,287.85,287.85,287.85,16
20120901|2012-06-14 10:30,14,287.85,287.85,287.85,287.85,32
20120901|2012-06-14 11:00,15,287.85,287.85,287.85,287.85,8
20120901|2012-06-14 12:00,15,287.85,287.85,287.85,287.85,8
20120901|2012-06-14 12:30,15,287.85,287.85,287.85,287.85,16
20120901|2012-06-14 13:30,15,287.85,287.85,287.85,287.85,8
20120901|2012-06-15 01:00,15,287.85,291.05,287.85,291.05,12
20120901|2012-06-15 03:00,15,291.05,292.65,291.05,292.65,17
20120901|2012-06-15 03:30,15,293.45,293.45,293.45,293.45,2
20120901|2012-06-15 04:30,15,293.45,293.45,293.45,293.45,1
20120901|2012-06-15 05:00,15,293.9,293.95,293.9,293.95,4
20120901|2012-06-15 06:00,15,293.95,293.95,293.95,293.95,1
20120901|2012-06-15 06:30,15,294.45,294.55,294.35,294.35,82
20120901|2012-06-15 08:00,15,294.35,294.35,294.35,294.35,6
20120901|2012-06-15 09:00,15,294.35,294.35,294.35,294.35,6
20120901|2012-06-15 10:00,15,294.7,294.7,294.7,294.7,5
20120901|2012-06-15 10:30,15,296.75,296.8,295.55,295.55,52
20120901|2012-06-15 11:00,16,295.6,295.6,295.6,295.6,3
20120901|2012-06-15 12:00,16,295.75,296.15,295.6,295.6,20
20120901|2012-06-15 13:00,16,295.6,295.6,295.6,295.6,1
20120901|2012-06-15 14:30,16,295.6,295.6,295.6,295.6,1
20120901|2012-06-18 02:00,18,299.25,299.25,299.25,299.25,3
20120901|2012-06-18 03:00,18,296.35,296.35,296.35,296.35,18
20120901|2012-06-18 03:30,18,295.9,295.9,295.9,295.9,3
20120901|2012-06-18 04:00,18,295.9,295.9,295.9,295.9,1
20120901|2012-06-18 05:00,18,295.9,295.9,295.9,295.9,1
20120901|2012-06-18 06:00,18,295.9,295.9,295.9,295.9,2
20120901|2012-06-18 06:30,18,295.9,295.9,295.9,295.9,1
20120901|2012-06-18 07:00,18,295.9,295.9,295.9,295.9,1
20120901|2012-06-18 07:30,18,295.9,295.9,295.9,295.9,2
20120901|2012-06-18 08:00,18,295.9,295.9,294.5,294.5,3
20120901|2012-06-18 09:00,18,294.5,294.5,294.5,294.5,1
20120901|2012-06-18 10:00,18,294.5,294.5,294.5,294.5,1
20120901|2012-06-18 10:30,18,295.2,295.2,295.2,295.2,6
20120901|2012-06-18 11:00,18,295.2,295.25,295.1,295.1,7
20120901|2012-06-18 12:00,19,295.3,295.3,295.15,295.15,4
20120901|2012-06-18 12:30,19,295.15,295.15,295.15,295.15,1
20120901|2012-06-18 13:00,19,295.15,295.15,295.15,295.15,1
20120901|2012-06-18 13:30,19,295.15,295.15,295.15,295.15,2
20120901|2012-06-18 14:00,19,295.15,295.15,295.15,295.15,1
20120901|2012-06-19 01:00,19,295.15,295.15,295.15,295.15,1
20120901|2012-06-19 02:30,19,295.15,295.15,295.15,295.15,2
20120901|2012-06-19 03:00,19,295.15,295.15,295.15,295.15,1
20120901|2012-06-19 04:00,19,295.15,295.15,295.15,295.15,2
20120901|2012-06-19 05:00,19,295.6,295.6,295.6,295.6,1
20120901|2012-06-19 05:30,19,295.6,295.6,295.6,295.6,3
20120901|2012-06-19 07:00,19,295.6,295.6,295.6,295.6,1
20120901|2012-06-19 08:00,19,295.6,295.6,295.6,295.6,3
20120901|2012-06-19 08:30,19,295.6,295.6,295.6,295.6,3
20120901|2012-06-19 09:30,19,295.6,295.6,295.6,295.6,1
20120901|2012-06-19 10:00,19,295.6,295.6,295.6,295.6,1
20120901|2012-06-19 10:30,19,295.6,295.6,295.6,295.6,2
20120901|2012-06-19 11:00,20,295.6,295.6,295.6,295.6,1
20120901|2012-06-19 12:30,20,295.6,295.6,295.6,295.6,2
20120901|2012-06-19 14:00,20,295.6,295.6,295.6,295.6,1
20120901|2012-06-20 01:00,20,295.6,295.6,295.6,295.6,2
20120901|2012-06-20 01:30,20,295.6,295.6,295.6,295.6,1
20120901|2012-06-20 02:00,20,295.6,295.6,295.6,295.6,2
20120901|2012-06-20 02:30,20,295.6,295.6,295.6,295.6,3
20120901|2012-06-20 03:00,20,295.6,295.6,295.6,295.6,3
20120901|2012-06-20 03:30,20,299.25,299.25,299.25,299.25,4
20120901|2012-06-20 04:00,20,299.25,299.25,299.25,299.25,1
20120901|2012-06-20 04:30,20,299.25,299.25,299.25,299.25,1
20120901|2012-06-20 05:00,20,299.25,299.25,299.25,299.25,1
20120901|2012-06-20 05:30,20,299.25,299.25,299.25,299.25,1
20120901|2012-06-20 06:30,20,299.25,299.25,299.25,299.25,3
20120901|2012-06-20 08:00,20,299.25,299.25,299.25,299.25,2
20120901|2012-06-20 09:30,20,299.25,299.25,299.25,299.25,1
20120901|2012-06-20 10:00,20,299.25,299.25,299.25,299.25,2
20120901|2012-06-20 10:30,20,299.25,299.25,299.25,299.25,4
20120901|2012-06-20 12:30,21,299.25,299.25,299.25,299.25,1
20120901|2012-06-20 13:30,21,299.25,299.25,299.25,299.25,2
20120901|2012-06-20 23:30,21,299.25,299.25,299.25,299.25,1
20120901|2012-06-21 02:30,21,299.25,299.25,298.55,298.55,7
20120901|2012-06-21 03:30,21,298.55,298.55,298.55,298.55,2
20120901|2012-06-21 04:30,21,298.55,298.55,298.55,298.55,2
20120901|2012-06-21 05:00,21,298.55,298.55,298.55,298.55,4
20120901|2012-06-21 05:30,21,298.55,298.55,298.55,298.55,2
20120901|2012-06-21 06:00,21,298.55,298.55,298.55,298.55,2
20120901|2012-06-21 06:30,21,298.55,298.55,298.55,298.55,2
20120901|2012-06-21 07:30,21,301.95,302,301.5,301.5,68
20120901|2012-06-21 08:30,21,301.5,301.95,301.5,301.95,42
20120901|2012-06-21 09:00,21,301.45,301.45,301.45,301.45,7
20120901|2012-06-21 10:00,21,301.45,301.45,300.65,300.65,21
20120901|2012-06-21 10:30,21,300.65,300.65,300.65,300.65,4
20120901|2012-06-21 11:00,22,299.1,299.1,299,299,8
20120901|2012-06-21 11:30,22,298.4,298.4,298.4,298.4,4
20120901|2012-06-21 12:00,22,298.4,298.4,298.4,298.4,2
20120901|2012-06-21 12:30,22,298.35,298.35,297.8,297.8,14
20120901|2012-06-21 13:00,22,297.5,297.5,297,297,5
20120901|2012-06-21 14:00,22,296.8,296.8,296.8,296.8,2
20120901|2012-06-21 14:30,22,296.8,296.9,296.6,296.6,6
20120901|2012-06-22 01:00,22,296.6,297.95,296.6,297.6,7
20120901|2012-06-22 01:30,22,297.15,297.15,297.1,297.15,6
20120901|2012-06-22 02:00,22,297.15,297.15,296.5,296.5,7
20120901|2012-06-22 02:30,22,296.5,296.5,296.5,296.5,2
20120901|2012-06-22 03:00,22,296.5,296.5,296.5,296.5,2
20120901|2012-06-22 03:30,22,296.5,296.5,296.5,296.5,2
20120901|2012-06-22 04:30,22,296.5,296.5,296.5,296.5,4
20120901|2012-06-22 05:30,22,297.95,297.95,297.95,297.95,4
20120901|2012-06-22 06:00,22,297.95,297.95,297.95,297.95,1
20120901|2012-06-22 07:00,22,296.45,296.45,296.45,296.45,3
20120901|2012-06-22 07:30,22,296.45,296.45,296.45,296.45,1
20120901|2012-06-22 08:00,22,296.45,297.95,296.45,297.95,4
20120901|2012-06-22 09:00,22,297.95,297.95,297.95,297.95,2
20120901|2012-06-22 09:30,22,297.95,297.95,297.95,297.95,1
20120901|2012-06-22 10:00,22,297.95,297.95,297.95,297.95,3
20120901|2012-06-22 10:30,22,297.95,297.95,297.95,297.95,2
20120901|2012-06-22 11:00,22,297.95,297.95,297.95,297.95,1
20120901|2012-06-22 12:00,23,297.95,297.95,297.95,297.95,1
20120901|2012-06-22 13:00,23,297.95,297.95,297.95,297.95,1
20120901|2012-06-22 13:30,23,297.95,297.95,297.95,297.95,1
20120901|2012-06-22 14:30,23,297.95,297.95,297.95,297.95,1
20120901|2012-06-25 01:30,25,294.85,294.85,294.85,294.85,2
20120901|2012-06-25 02:00,25,294.85,294.85,294.85,294.85,1
20120901|2012-06-25 02:30,25,294.85,294.85,293.95,293.95,2
20120901|2012-06-25 03:00,25,293.95,293.95,293.95,293.95,1
20120901|2012-06-25 03:30,25,293.95,293.95,293.95,293.95,1
20120901|2012-06-25 04:00,25,293.95,294.4,293.95,294.4,11
20120901|2012-06-25 04:30,25,294.4,294.4,294.4,294.4,1
20120901|2012-06-25 06:00,25,294.4,294.4,294.4,294.4,4
20120901|2012-06-25 06:30,25,294.4,294.4,294.4,294.4,1
20120901|2012-06-25 07:00,25,294.4,294.4,294.4,294.4,2
20120901|2012-06-25 07:30,25,294.4,294.4,294.4,294.4,1
20120901|2012-06-25 08:00,25,294.4,294.4,294.4,294.4,1
20120901|2012-06-25 08:30,25,294.4,294.4,292.05,292.05,4
20120901|2012-06-25 09:00,25,292.05,292.05,291.05,291.05,7
20120901|2012-06-25 09:30,25,291.05,291.05,291.05,291.05,4
20120901|2012-06-25 10:00,25,291.05,292.15,291.05,292.1,6
20120901|2012-06-25 10:30,25,292.1,292.1,292.1,292.1,4
20120901|2012-06-25 11:00,26,292.1,292.1,292.1,292.1,2
20120901|2012-06-25 11:30,26,292.1,292.1,292.1,292.1,1
20120901|2012-06-25 12:00,26,292.1,292.1,292.1,292.1,1
20120901|2012-06-25 13:30,26,292.1,292.1,292.1,292.1,2
20120901|2012-06-25 14:00,26,292.1,292.1,292.1,292.1,3
20120901|2012-06-25 14:30,26,292.1,292.1,292.1,292.1,2
20120901|2012-06-26 01:00,26,292.1,292.1,292.1,292.1,1
20120901|2012-06-26 01:30,26,292.1,292.95,292.1,292.95,3
20120901|2012-06-26 02:00,26,292.95,293.45,292.95,293.45,4
20120901|2012-06-26 02:30,26,293.45,293.45,293.45,293.45,3
20120901|2012-06-26 03:00,26,293.45,293.45,293.45,293.45,1
20120901|2012-06-26 03:30,26,293.45,293.45,293.45,293.45,2
20120901|2012-06-26 04:30,26,293.45,293.45,293.45,293.45,1
20120901|2012-06-26 05:30,26,293.45,293.45,293.45,293.45,3
20120901|2012-06-26 06:00,26,293.45,293.45,293.45,293.45,1
20120901|2012-06-26 06:30,26,293.45,293.45,293.45,293.45,1
20120901|2012-06-26 07:00,26,293.45,293.45,293.45,293.45,1
20120901|2012-06-26 07:30,26,293.45,293.45,293.45,293.45,4
20120901|2012-06-26 08:30,26,293.45,293.45,293.45,293.45,1
20120901|2012-06-26 09:00,26,293,293,293,293,3
20120901|2012-06-26 09:30,26,293,293,292.05,292.05,4
20120901|2012-06-26 10:00,26,292.05,292.05,292.05,292.05,2
20120901|2012-06-26 10:30,26,292.05,292.05,292.05,292.05,3
20120901|2012-06-26 11:30,27,292.95,292.95,292.95,292.95,3
20120901|2012-06-26 13:00,27,293.5,293.5,293.5,293.5,4
20120901|2012-06-26 14:00,27,293.5,293.5,293.5,293.5,2
20120901|2012-06-26 14:30,27,293.5,293.5,293.5,293.5,2
20120901|2012-06-27 02:30,27,293.5,293.5,293.5,293.5,2
20120901|2012-06-27 03:00,27,292.05,292.05,292.05,292.05,3
20120901|2012-06-27 04:30,27,292.05,292.05,292.05,292.05,2
20120901|2012-06-27 05:30,27,292.95,292.95,292.95,292.95,2
20120901|2012-06-27 06:30,27,292.95,292.95,292.95,292.95,1
20120901|2012-06-27 08:00,27,292.95,292.95,292.95,292.95,2
20120901|2012-06-27 08:30,27,292.95,294.4,292.95,294.4,5
20120901|2012-06-27 09:00,27,295.35,295.35,295.35,295.35,2
20120901|2012-06-27 09:30,27,296.05,296.05,295.55,295.55,5
20120901|2012-06-27 10:00,27,295.55,295.55,295.55,295.55,3
20120901|2012-06-27 10:30,27,295.55,296.2,295.55,296.2,4
20120901|2012-06-27 12:00,28,296.2,296.2,296.2,296.2,1
20120901|2012-06-27 12:30,28,296.2,296.2,296.2,296.2,1
20120901|2012-06-28 01:00,28,296.2,296.2,296.2,296.2,1
20120901|2012-06-28 02:30,28,296.2,296.2,293.95,293.95,4
20120901|2012-06-28 03:00,28,293.95,293.95,293.95,293.95,1
20120901|2012-06-28 03:30,28,293.95,293.95,293.95,293.95,2
20120901|2012-06-28 04:30,28,293.95,293.95,293.95,293.95,1
20120901|2012-06-28 05:00,28,293.95,293.95,293.95,293.95,1
20120901|2012-06-28 05:30,28,293.95,293.95,293.95,293.95,1
20120901|2012-06-28 06:00,28,293.95,293.95,293.95,293.95,2
20120901|2012-06-28 07:00,28,293.95,293.95,293.95,293.95,1
20120901|2012-06-28 07:30,28,293.95,293.95,293.95,293.95,2
20120901|2012-06-28 08:00,28,293.95,293.95,293.95,293.95,1
20120901|2012-06-28 08:30,28,293.95,293.95,293.95,293.95,1
20120901|2012-06-28 09:00,28,293.95,293.95,293.95,293.95,1
20120901|2012-06-28 09:30,28,293.95,293.95,293.95,293.95,1
20120901|2012-06-28 10:00,28,293.95,293.95,293.95,293.95,3
20120901|2012-06-28 10:30,28,293.95,293.95,293.95,293.95,3
20120901|2012-06-28 11:30,29,293.95,293.95,293.95,293.95,1
20120901|2012-06-28 12:00,29,293.95,293.95,293.95,293.95,1
20120901|2012-06-28 12:30,29,293.95,293.95,293.95,293.95,1
20120901|2012-06-28 13:30,29,293.95,293.95,293.95,293.95,1
20120901|2012-06-29 01:30,29,293.95,301.45,293.95,301.45,5
20120901|2012-06-29 02:00,29,301.45,301.45,301.45,301.45,2
20120901|2012-06-29 02:30,29,301.45,301.45,301.3,301.3,5
20120901|2012-06-29 03:00,29,301.3,301.3,301.3,301.3,2
20120901|2012-06-29 03:30,29,301.3,301.3,301.3,301.3,1
20120901|2012-06-29 04:00,29,301.3,301.3,301.3,301.3,2
20120901|2012-06-29 05:30,29,301.3,301.3,301.3,301.3,2
20120901|2012-06-29 06:00,29,301.95,301.95,301.95,301.95,3
20120901|2012-06-29 06:30,29,301.95,301.95,301.95,301.95,1
20120901|2012-06-29 07:00,29,301.95,301.95,301.95,301.95,1
20120901|2012-06-29 07:30,29,301.95,304.55,301.95,304.55,3
20120901|2012-06-29 08:00,29,304.55,304.55,304.55,304.55,2
20120901|2012-06-29 08:30,29,304.55,304.55,304.55,304.55,5
20120901|2012-06-29 09:00,29,304.55,304.55,304.55,304.55,2
20120901|2012-06-29 09:30,29,304.55,304.55,304.5,304.5,76
20120901|2012-06-29 10:00,29,305.35,305.4,305.35,305.4,17
20120901|2012-06-29 10:30,29,304.85,304.85,304.85,304.85,3
20120901|2012-06-29 11:00,29,304.85,304.85,304.85,304.85,1
20120901|2012-06-29 11:30,30,304.85,304.85,304.85,304.85,1
20120901|2012-06-29 12:30,30,304.85,304.85,304.85,304.85,2
20120901|2012-06-29 13:00,30,304.85,304.85,304.85,304.85,1
20120901|2012-06-29 14:00,30,304.85,304.85,304.85,304.85,1
20120901|2012-07-02 01:30,2,305.5,305.5,305.5,305.5,1
20120901|2012-07-02 02:00,2,305.5,305.5,305.5,305.5,1
20120901|2012-07-02 02:30,2,305.95,305.95,305.55,305.55,5
20120901|2012-07-02 03:30,2,305.55,305.55,305.55,305.55,1
20120901|2012-07-02 04:00,2,305.55,305.55,305.55,305.55,2
20120901|2012-07-02 04:30,2,305.55,305.55,305.55,305.55,2
20120901|2012-07-02 05:30,2,305.55,305.55,305.55,305.55,2
20120901|2012-07-02 07:00,2,305.55,307.05,305.55,307.05,12
20120901|2012-07-02 07:30,2,307.05,307.05,306.75,306.75,12
20120901|2012-07-02 08:00,2,306.75,307.3,306.75,307.3,9
20120901|2012-07-02 08:30,2,307.3,307.3,307.3,307.3,1
20120901|2012-07-02 09:00,2,307.3,307.3,306.95,306.95,6
20120901|2012-07-02 09:30,2,306.95,307.95,306.95,307.95,17
20120901|2012-07-02 10:00,2,307.95,307.95,307.95,307.95,10
20120901|2012-07-02 10:30,2,307.95,307.95,307.95,307.95,4
20120901|2012-07-02 11:00,2,308.2,308.25,308.2,308.25,4
20120901|2012-07-02 11:30,3,308.25,308.25,308.25,308.25,1
20120901|2012-07-02 12:00,3,308.25,308.25,308.25,308.25,1
20120901|2012-07-02 12:30,3,308.95,308.95,308.95,308.95,2
20120901|2012-07-02 13:00,3,309.35,309.35,309.35,309.35,2
20120901|2012-07-02 13:30,3,309.35,309.35,309.35,309.35,2
20120901|2012-07-02 14:30,3,309.35,309.35,309.35,309.35,1
20120901|2012-07-03 01:00,3,309.35,309.95,309.35,309.95,3
20120901|2012-07-03 01:30,3,309.95,309.95,309.95,309.95,1
20120901|2012-07-03 02:00,3,309.9,309.9,309.9,309.9,25
20120901|2012-07-03 02:30,3,309.9,309.9,309.9,309.9,5
20120901|2012-07-03 03:30,3,309.9,309.9,309.9,309.9,5
20120901|2012-07-03 04:00,3,309.9,309.9,309.9,309.9,10
20120901|2012-07-03 04:30,3,309.9,309.9,309.3,309.3,11
20120901|2012-07-03 05:00,3,309.3,309.3,309.3,309.3,2
20120901|2012-07-03 06:00,3,309.3,309.3,309.3,309.3,4
20120901|2012-07-03 07:30,3,309.3,309.9,309.3,309.9,62
20120901|2012-07-03 08:00,3,309.9,309.9,309.9,309.9,60
20120901|2012-07-03 08:30,3,309.9,309.9,309.9,309.9,60
20120901|2012-07-03 09:00,3,309.9,309.9,309.9,309.9,90
20120901|2012-07-03 10:00,3,309.9,311.7,309.9,311.7,32
20120901|2012-07-03 10:30,3,311.7,312.15,311.7,312.15,21
20120901|2012-07-03 11:30,4,312.15,312.15,312.15,312.15,10
20120901|2012-07-03 12:00,4,312.15,312.15,312.15,312.15,10
20120901|2012-07-04 02:30,4,312.15,312.15,312.15,312.15,10
20120901|2012-07-04 04:00,4,311.35,311.35,311.35,311.35,80
20120901|2012-07-04 04:30,4,311.35,311.35,311.2,311.2,46
20120901|2012-07-04 05:30,4,310.9,310.9,310.9,310.9,10
20120901|2012-07-04 06:30,4,310.9,310.9,310.9,310.9,10
20120901|2012-07-04 08:00,4,310.9,310.9,310.9,310.9,10
20120901|2012-07-04 10:30,4,312.8,312.95,312.8,312.95,5
20120901|2012-07-05 02:00,5,312.95,312.95,312.95,312.95,2
20120901|2012-07-05 04:00,5,312.95,312.95,312.95,312.95,1
20120901|2012-07-05 04:30,5,312.95,312.95,312.95,312.95,1
20120901|2012-07-05 05:30,5,312.95,312.95,312.95,312.95,1
20120901|2012-07-05 06:30,5,312.95,313.8,312.95,313.8,7
20120901|2012-07-05 07:00,5,313.8,313.8,312.65,312.65,7
20120901|2012-07-05 07:30,5,312.65,312.65,312.65,312.65,2
20120901|2012-07-05 08:00,5,312.65,312.65,312.65,312.65,2
20120901|2012-07-05 08:30,5,310.55,310.55,310.55,310.55,2
20120901|2012-07-05 09:00,5,309.35,309.5,309.35,309.5,6
20120901|2012-07-05 09:30,5,309.5,309.5,309.5,309.5,1
20120901|2012-07-05 10:00,5,309.5,309.5,309.5,309.5,3
20120901|2012-07-05 10:30,5,309.5,309.5,309.5,309.5,1
20120901|2012-07-05 11:00,5,310.75,310.75,310.75,310.75,58
20120901|2012-07-05 12:00,6,310.75,310.75,310.75,310.75,116
20120901|2012-07-05 13:00,6,310.75,310.75,310.75,310.75,58
20120901|2012-07-05 13:30,6,310.75,310.75,310.75,310.75,58
20120901|2012-07-06 01:00,6,310.75,310.75,310.75,310.75,58
20120901|2012-07-06 02:30,6,310.75,310.75,310.75,310.75,116
20120901|2012-07-06 03:00,6,310.75,310.75,310.75,310.75,58
20120901|2012-07-06 03:30,6,310.75,310.75,310.75,310.75,58
20120901|2012-07-06 04:00,6,310.75,310.75,310.75,310.75,58
20120901|2012-07-06 04:30,6,310.75,310.75,310.75,310.75,58
20120901|2012-07-06 06:00,6,310.75,310.75,310.75,310.75,58
20120901|2012-07-06 07:30,6,310,310,310,310,6
20120901|2012-07-06 08:00,6,310,310,310,310,1
20120901|2012-07-06 08:30,6,310,310,310,310,2
20120901|2012-07-06 09:00,6,308.35,308.35,308.35,308.35,3
20120901|2012-07-06 09:30,6,308.35,308.35,308.35,308.35,4
20120901|2012-07-06 10:00,6,308.35,308.35,308.35,308.35,2
20120901|2012-07-06 10:30,6,307.85,307.85,307.85,307.85,60
20120901|2012-07-06 11:00,6,307.85,307.85,307.85,307.85,20
20120901|2012-07-06 12:30,7,307.85,307.85,307.85,307.85,10
20120901|2012-07-06 14:00,7,307.85,307.85,307.85,307.85,10
20120901|2012-07-09 02:00,9,307.65,307.7,307.15,307.15,11
20120901|2012-07-09 02:30,9,307.15,307.15,307.15,307.15,1
20120901|2012-07-09 03:00,9,307.15,307.15,307.15,307.15,1
20120901|2012-07-09 03:30,9,307.15,307.15,307.15,307.15,1
20120901|2012-07-09 05:00,9,306.7,306.7,306.7,306.7,4
20120901|2012-07-09 05:30,9,307.1,307.1,307.1,307.1,2
20120901|2012-07-09 06:00,9,306.55,306.55,306.55,306.55,2
20120901|2012-07-09 06:30,9,306.55,307.45,306.55,307.45,6
20120901|2012-07-09 07:00,9,307.45,307.45,307.45,307.45,1
20120901|2012-07-09 07:30,9,307.45,307.45,307.45,307.45,3
20120901|2012-07-09 08:30,9,307.45,307.45,306.45,306.5,55
20120901|2012-07-09 09:00,9,306.3,306.3,306.3,306.3,7
20120901|2012-07-09 09:30,9,306.3,306.7,306.3,306.7,9
20120901|2012-07-09 10:00,9,306.7,306.7,306.7,306.7,4
20120901|2012-07-09 10:30,9,306.7,306.7,306.7,306.7,8
20120901|2012-07-09 11:30,10,306.7,306.7,306.7,306.7,2
20120901|2012-07-09 13:30,10,306.7,306.7,306.7,306.7,2
20120901|2012-07-10 02:00,10,306.7,306.7,306.7,306.7,2
20120901|2012-07-10 02:30,10,306.7,306.7,306.7,306.7,2
20120901|2012-07-10 03:00,10,306.7,306.7,306.7,306.7,2
20120901|2012-07-10 03:30,10,306.7,310.15,306.7,310.15,4
20120901|2012-07-10 04:00,10,310.15,310.15,310.15,310.15,2
20120901|2012-07-10 04:30,10,310.15,310.15,310.15,310.15,1
20120901|2012-07-10 06:00,10,310.15,310.15,310.15,310.15,1
20120901|2012-07-10 06:30,10,310.15,310.15,310.15,310.15,2
20120901|2012-07-10 07:00,10,310.15,310.15,310.15,310.15,1
20120901|2012-07-10 08:00,10,310.15,310.15,310.15,310.15,1
20120901|2012-07-10 09:00,10,310.15,310.15,310.15,310.15,2
20120901|2012-07-10 10:00,10,310.15,310.6,310.15,310.6,50
20120901|2012-07-10 10:30,10,310.45,310.7,310.4,310.6,140
20120901|2012-07-10 11:00,10,310.6,310.65,310.6,310.65,12
20120901|2012-07-10 12:00,11,310.65,310.65,310.65,310.65,1
20120901|2012-07-10 13:00,11,310.65,310.65,310.65,310.65,2
20120901|2012-07-10 13:30,11,310.65,310.65,310.65,310.65,1
20120901|2012-07-10 14:00,11,310.65,310.65,310.65,310.65,1
20120901|2012-07-10 14:30,11,310.65,310.65,310.65,310.65,1
20120901|2012-07-11 01:00,11,310.65,310.65,310.65,310.65,2
20120901|2012-07-11 02:00,11,310.65,310.65,310.65,310.65,1
20120901|2012-07-11 02:30,11,310.65,310.65,309.15,309.25,48
20120901|2012-07-11 03:00,11,309.25,309.25,309.25,309.25,8
20120901|2012-07-11 03:30,11,309.25,309.25,309.25,309.25,4
20120901|2012-07-11 04:30,11,309.25,309.25,309.25,309.25,4
20120901|2012-07-11 05:00,11,309.25,309.25,309.25,309.25,8
20120901|2012-07-11 05:30,11,309.25,311.05,309.25,311.05,18
20120901|2012-07-11 06:00,11,311.05,311.05,311.05,311.05,20
20120901|2012-07-11 07:00,11,311.05,311.05,310.6,310.6,106
20120901|2012-07-11 08:00,11,310.6,310.6,310.6,310.6,43
20120901|2012-07-11 08:30,11,310.6,310.6,310.6,310.6,86
20120901|2012-07-11 09:00,11,310.6,310.6,310.6,310.6,172
20120901|2012-07-11 09:30,11,310.6,310.6,310.6,310.6,86
20120901|2012-07-11 10:00,11,310.6,310.6,310.6,310.6,43
20120901|2012-07-11 10:30,11,310.6,310.6,310.6,310.6,43
20120901|2012-07-11 11:00,12,310.6,310.6,310.6,310.6,43
20120901|2012-07-11 12:00,12,310.6,310.6,310.6,310.6,43
20120901|2012-07-11 13:00,12,310.6,310.6,310.6,310.6,43
20120901|2012-07-11 14:00,12,310.6,310.6,310.6,310.6,43
20120901|2012-07-11 14:30,12,310.6,310.6,310.6,310.6,86
20120901|2012-07-12 01:00,12,308.95,308.95,308.95,308.95,5
20120901|2012-07-12 02:00,12,308.95,308.95,308.95,308.95,1
20120901|2012-07-12 02:30,12,308.95,308.95,308.95,308.95,2
20120901|2012-07-12 03:30,12,308.95,308.95,308.95,308.95,3
20120901|2012-07-12 04:00,12,308.95,308.95,308.95,308.95,2
20120901|2012-07-12 04:30,12,308.95,308.95,308.95,308.95,2
20120901|2012-07-12 05:00,12,308.95,308.95,308.95,308.95,1
20120901|2012-07-12 05:30,12,308.95,308.95,308.95,308.95,1
20120901|2012-07-12 06:00,12,308.95,308.95,308.95,308.95,2
20120901|2012-07-12 06:30,12,308.95,308.95,308.95,308.95,1
20120901|2012-07-12 07:00,12,308.95,308.95,308.95,308.95,4
20120901|2012-07-12 07:30,12,310,310,310,310,8
20120901|2012-07-12 08:00,12,310,310,310,310,4
20120901|2012-07-12 08:30,12,310,310,310,310,2
20120901|2012-07-12 09:00,12,308.2,308.2,308.2,308.2,4
20120901|2012-07-12 09:30,12,308.2,308.2,308.2,308.2,3
20120901|2012-07-12 10:00,12,309.1,309.1,309.1,309.1,210
20120901|2012-07-12 10:30,12,309.1,309.1,309.1,309.1,32
20120901|2012-07-12 11:00,12,309.1,309.1,309.1,309.1,4
20120901|2012-07-12 11:30,13,309.1,309.1,309.1,309.1,4
20120901|2012-07-12 13:00,13,309.1,309.1,309.1,309.1,4
20120901|2012-07-12 13:30,13,309.1,309.1,309.1,309.1,8
20120901|2012-07-13 01:00,13,309.1,309.1,309.1,309.1,4
20120901|2012-07-13 01:30,13,309.1,309.1,309.1,309.1,4
20120901|2012-07-13 02:00,13,309.1,309.1,309.1,309.1,4
20120901|2012-07-13 02:30,13,309.1,310.05,309.1,310.05,33
20120901|2012-07-13 03:00,13,310.05,310.05,310.05,310.05,20
20120901|2012-07-13 03:30,13,310.05,310.05,310.05,310.05,20
20120901|2012-07-13 04:00,13,310.05,310.7,310.05,310.7,11
20120901|2012-07-13 06:30,13,310.7,310.7,310.7,310.7,1
20120901|2012-07-13 07:00,13,310.7,310.7,310.7,310.7,2
20120901|2012-07-13 07:30,13,310.7,310.7,310.7,310.7,2
20120901|2012-07-13 08:00,13,310.7,310.7,310.7,310.7,2
20120901|2012-07-13 08:30,13,310.7,311.9,310.7,311.9,7
20120901|2012-07-13 09:00,13,311.9,311.9,311.9,311.9,1
20120901|2012-07-13 09:30,13,312.4,312.5,312.3,312.35,21
20120901|2012-07-13 10:00,13,312.35,312.35,312.35,312.35,1
20120901|2012-07-13 10:30,13,312.35,312.35,312.35,312.35,3
20120901|2012-07-13 11:00,13,312.35,312.35,312.35,312.35,1
20120901|2012-07-13 12:00,14,312.35,312.35,312.35,312.35,2
20120901|2012-07-13 12:30,14,312.35,312.35,312.35,312.35,2
20120901|2012-07-13 14:00,14,312.35,312.35,312.35,312.35,1
20120901|2012-07-13 14:30,14,312.35,312.35,312.35,312.35,2
20120901|2012-07-16 02:00,16,311.9,312.4,311.9,312.4,4
20120901|2012-07-16 03:00,16,312.75,313.05,312.75,313,16
20120901|2012-07-16 03:30,16,312.95,312.95,312.95,312.95,2
20120901|2012-07-16 04:00,16,312.6,312.6,312.55,312.55,3
20120901|2012-07-16 04:30,16,312.6,312.6,312.6,312.6,4
20120901|2012-07-16 05:30,16,313.5,313.5,313.5,313.5,4
20120901|2012-07-16 06:30,16,313.5,313.5,313.5,313.5,1
20120901|2012-07-16 07:00,16,312.7,313,312.7,313,7
20120901|2012-07-16 07:30,16,313,313,313,313,1
20120901|2012-07-16 08:30,16,313,313,313,313,1
20120901|2012-07-16 09:00,16,313,313,312.65,312.65,12
20120901|2012-07-16 09:30,16,313.2,313.6,313.2,313.55,13
20120901|2012-07-16 10:00,16,313.55,314.15,313.55,314.15,8
20120901|2012-07-16 10:30,16,313.9,313.9,313.9,313.9,16
20120901|2012-07-16 11:30,17,313.9,313.9,313.9,313.9,8
20120901|2012-07-16 12:00,17,313.9,313.9,313.9,313.9,8
20120901|2012-07-16 12:30,17,313.9,313.9,313.9,313.9,4
20120901|2012-07-17 01:00,17,313.9,313.9,313.9,313.9,4
20120901|2012-07-17 01:30,17,314.65,314.65,314.65,314.65,30
20120901|2012-07-17 02:00,17,314.25,314.25,314.1,314.2,6
20120901|2012-07-17 02:30,17,314.75,314.75,314.55,314.55,5
20120901|2012-07-17 03:00,17,315,315,315,315,9
20120901|2012-07-17 03:30,17,315.1,315.1,315.1,315.1,60
20120901|2012-07-17 04:30,17,315.1,315.1,315.1,315.1,30
20120901|2012-07-17 05:00,17,315.1,315.1,315.1,315.1,60
20120901|2012-07-17 05:30,17,314,314,314,314,3
20120901|2012-07-17 06:00,17,314.1,314.1,314.1,314.1,2
20120901|2012-07-17 08:00,17,314.1,314.1,314.1,314.1,2
20120901|2012-07-17 09:00,17,314.1,314.1,313.8,313.8,4
20120901|2012-07-17 09:30,17,313.8,313.8,313.8,313.8,1
20120901|2012-07-17 10:00,17,313.8,313.8,312.9,313.15,8
20120901|2012-07-17 10:30,17,313.15,313.15,313.15,313.15,3
20120901|2012-07-17 11:30,18,313.15,313.15,313.15,313.15,3
20120901|2012-07-17 12:00,18,313.15,313.15,313.15,313.15,6
20120901|2012-07-17 13:00,18,313.15,313.15,313.15,313.15,3
20120901|2012-07-17 14:00,18,313.15,313.15,313.15,313.15,3
20120901|2012-07-17 23:30,18,313.15,313.15,313.15,313.15,3
20120901|2012-07-18 02:30,18,313.15,313.15,313.15,313.15,3
20120901|2012-07-18 03:00,18,313.15,314.35,313.15,314.35,11
20120901|2012-07-18 03:30,18,314.65,314.9,314.65,314.75,8
20120901|2012-07-18 04:00,18,314.35,314.35,314.2,314.2,14
20120901|2012-07-18 04:30,18,314.2,314.2,313.9,313.9,5
20120901|2012-07-18 05:00,18,313.9,314.25,313.85,314.25,23
20120901|2012-07-18 06:30,18,314.25,314.25,314.25,314.25,1
20120901|2012-07-18 07:00,18,314.25,314.25,314.05,314.05,2
20120901|2012-07-18 07:30,18,313.95,313.95,313.95,313.95,3
20120901|2012-07-18 08:00,18,314.35,314.35,314.35,314.35,2
20120901|2012-07-18 08:30,18,314.35,315.8,314.35,315.8,4
20120901|2012-07-18 09:30,18,317,317.15,317,317.1,21
20120901|2012-07-18 10:00,18,316.6,316.75,316.6,316.7,50
20120901|2012-07-18 10:30,18,316.7,316.7,316.7,316.7,3
20120901|2012-07-18 12:00,19,316.7,316.7,316.7,316.7,2
20120901|2012-07-18 12:30,19,317.45,317.45,317.45,317.45,6
20120901|2012-07-18 13:00,19,317.45,317.45,317.45,317.45,3
20120901|2012-07-19 01:00,19,317.45,317.45,317.45,317.45,3
20120901|2012-07-19 02:00,19,317.9,318.1,317.9,317.9,26
20120901|2012-07-19 02:30,19,318.15,318.6,318.15,318.6,4
20120901|2012-07-19 03:00,19,318.6,318.8,318.6,318.8,15
20120901|2012-07-19 03:30,19,318.6,318.6,318.35,318.35,7
20120901|2012-07-19 04:00,19,318.35,318.35,318.35,318.35,10
20120901|2012-07-19 05:00,19,318.35,318.35,318.35,318.35,5
20120901|2012-07-19 05:30,19,319.5,319.5,319.5,319.5,2
20120901|2012-07-19 06:00,19,319.5,319.5,319.5,319.5,1
20120901|2012-07-19 07:30,19,319.5,319.5,319.5,319.5,1
20120901|2012-07-19 08:00,19,319.95,320,319.45,319.45,10
20120901|2012-07-19 08:30,19,319.55,319.85,319.55,319.85,10
20120901|2012-07-19 09:00,19,319.85,319.95,319.7,319.95,9
20120901|2012-07-19 09:30,19,319.95,320.2,319.9,320.2,10
20120901|2012-07-19 10:00,19,320.2,320.3,319.95,319.95,24
20120901|2012-07-19 10:30,19,320.5,320.5,320.5,320.5,11
20120901|2012-07-19 11:00,19,320.5,320.5,320.5,320.5,3
20120901|2012-07-19 11:30,20,320.5,320.5,320.5,320.5,1
20120901|2012-07-19 12:00,20,320.5,320.5,320.5,320.5,1
20120901|2012-07-19 13:00,20,320.5,320.5,320.5,320.5,1
20120901|2012-07-19 14:00,20,320.5,320.5,320.5,320.5,2
20120901|2012-07-19 14:30,20,320.5,320.5,320.5,320.5,1
20120901|2012-07-19 22:00,20,320.5,320.5,320.5,320.5,1
20120901|2012-07-20 01:00,20,320.5,320.5,320.5,320.5,1
20120901|2012-07-20 02:00,20,319.95,319.95,319.85,319.85,15
20120901|2012-07-20 02:30,20,319.85,319.9,319.7,319.9,28
20120901|2012-07-20 03:00,20,319.9,320.05,319.75,320,97
20120901|2012-07-20 03:30,20,319.7,319.7,319.7,319.7,3
20120901|2012-07-20 04:30,20,319.7,319.7,319.7,319.7,1
20120901|2012-07-20 05:00,20,319.7,319.7,319.7,319.7,1
20120901|2012-07-20 05:30,20,319.7,319.7,319.7,319.7,2
20120901|2012-07-20 06:00,20,319.7,319.7,319.7,319.7,1
20120901|2012-07-20 06:30,20,318.8,318.8,318.05,318.05,7
20120901|2012-07-20 07:00,20,318.05,318.05,318.05,318.05,3
20120901|2012-07-20 07:30,20,318.05,318.05,318.05,318.05,2
20120901|2012-07-20 08:00,20,318.05,318.05,318.05,318.05,2
20120901|2012-07-20 08:30,20,318.05,318.05,318.05,318.05,3
20120901|2012-07-20 09:00,20,318.05,318.05,318.05,318.05,3
20120901|2012-07-20 09:30,20,318.05,318.05,318.05,318.05,6
20120901|2012-07-20 10:00,20,318.05,318.05,317.4,317.4,4
20120901|2012-07-20 10:30,20,317.4,317.4,317.4,317.4,3
20120901|2012-07-20 11:00,21,317.4,317.4,317.4,317.4,1
20120901|2012-07-20 11:30,21,317.4,317.4,317.4,317.4,2
20120901|2012-07-20 12:30,21,317.4,317.4,317.4,317.4,1
20120901|2012-07-20 13:00,21,317.4,317.4,317.4,317.4,1
20120901|2012-07-23 01:00,23,315.15,315.15,315.15,315.15,12
20120901|2012-07-23 01:30,23,314.65,314.65,314.6,314.6,10
20120901|2012-07-23 02:00,23,314.8,314.8,314.8,314.8,13
20120901|2012-07-23 02:30,23,314.8,314.8,314.8,314.8,1
20120901|2012-07-23 03:00,23,314.8,314.8,313.95,313.95,8
20120901|2012-07-23 03:30,23,313.85,314.15,313.6,313.85,214
20120901|2012-07-23 04:00,23,313.3,313.3,313.3,313.3,6
20120901|2012-07-23 04:30,23,313.3,313.3,313.3,313.3,3
20120901|2012-07-23 05:30,23,313.3,313.3,313.3,313.3,1
20120901|2012-07-23 06:30,23,313.3,313.3,312.5,312.5,17
20120901|2012-07-23 07:30,23,312.5,312.5,312.5,312.5,2
20120901|2012-07-23 08:00,23,312.5,312.5,310.5,310.5,7
20120901|2012-07-23 08:30,23,310.5,310.5,310.5,310.5,1
20120901|2012-07-23 09:00,23,310.5,310.5,310.5,310.5,3
20120901|2012-07-23 09:30,23,310.5,310.5,310.2,310.2,41
20120901|2012-07-23 10:00,23,310.2,310.2,310.2,310.2,12
20120901|2012-07-23 11:00,24,310.2,310.2,310.2,310.2,3
20120901|2012-07-23 11:30,24,311.5,311.5,311.5,311.5,2
20120901|2012-07-23 12:00,24,311.5,311.5,311.5,311.5,7
20120901|2012-07-23 14:30,24,311.5,311.5,311.5,311.5,6
20120901|2012-07-24 01:00,24,312.15,312.15,312.15,312.15,2
20120901|2012-07-24 02:30,24,312.15,312.15,310.65,310.65,3
20120901|2012-07-24 03:00,24,310.65,311.45,310.65,311.45,18
20120901|2012-07-24 03:30,24,311.45,311.45,311.45,311.45,1
20120901|2012-07-24 04:30,24,311.1,311.1,311.1,311.1,30
20120901|2012-07-24 05:00,24,311.1,311.1,311.1,311.1,20
20120901|2012-07-24 06:30,24,311.1,311.1,311.1,311.1,30
20120901|2012-07-24 07:00,24,311.1,311.1,311.1,311.1,10
20120901|2012-07-24 07:30,24,311.1,311.1,311.1,311.1,30
20120901|2012-07-24 08:30,24,311.1,311.7,311.1,311.7,22
20120901|2012-07-24 09:00,24,311.7,311.7,311.7,311.7,1
20120901|2012-07-24 09:30,24,311.7,311.7,311.7,311.7,3
20120901|2012-07-24 10:00,24,311.7,311.7,310.5,310.5,20
20120901|2012-07-24 10:30,24,310.5,310.5,310.5,310.5,27
20120901|2012-07-24 11:00,25,310.5,310.5,310.5,310.5,9
20120901|2012-07-24 11:30,25,310.5,310.5,310.5,310.5,18
20120901|2012-07-24 12:00,25,310.5,310.5,310.5,310.5,9
20120901|2012-07-24 13:00,25,310.5,310.5,310.5,310.5,18
20120901|2012-07-24 13:30,25,310.5,310.5,310.5,310.5,9
20120901|2012-07-25 00:30,25,310.5,310.5,310.5,310.5,9
20120901|2012-07-25 02:00,25,310.5,310.5,310.25,310.25,12
20120901|2012-07-25 02:30,25,310.55,310.55,310.55,310.55,2
20120901|2012-07-25 03:00,25,311.25,311.25,311.25,311.25,2
20120901|2012-07-25 04:00,25,311.25,311.25,311.25,311.25,1
20120901|2012-07-25 04:30,25,311.6,311.6,311.6,311.6,20
20120901|2012-07-25 05:30,25,311.6,311.6,311.6,311.6,10
20120901|2012-07-25 06:00,25,312.3,312.45,312.3,312.45,5
20120901|2012-07-25 06:30,25,312.45,312.45,312.45,312.45,2
20120901|2012-07-25 08:00,25,312.45,312.45,312.45,312.45,2
20120901|2012-07-25 09:00,25,312.45,312.45,312.45,312.45,6
20120901|2012-07-25 09:30,25,312.45,312.45,312.45,312.45,4
20120901|2012-07-25 10:00,25,311,311,311,311,4
20120901|2012-07-25 10:30,25,311,311,311,311,1
20120901|2012-07-25 12:00,26,311,311,311,311,1
20120901|2012-07-25 13:00,26,312.35,312.35,312.35,312.35,2
20120901|2012-07-25 13:30,26,312.35,312.35,312.35,312.35,1
20120901|2012-07-25 14:30,26,312.35,312.35,312.35,312.35,2
20120901|2012-07-26 02:00,26,311.9,311.9,311.55,311.55,11
20120901|2012-07-26 02:30,26,311.55,311.55,311.55,311.55,1
20120901|2012-07-26 05:00,26,313.5,313.5,313.5,313.5,6
20120901|2012-07-26 05:30,26,314.3,314.5,314.3,314.5,5
20120901|2012-07-26 06:00,26,314.5,315.5,314.5,315.5,4
20120901|2012-07-26 06:30,26,315.5,315.5,315.5,315.5,1
20120901|2012-07-26 07:30,26,317.9,318.25,317.9,318.15,29
20120901|2012-07-26 08:30,26,318.15,318.15,317.15,317.15,13
20120901|2012-07-26 09:00,26,317.15,317.15,317.15,317.15,5
20120901|2012-07-26 09:30,26,317.15,317.15,317.15,317.15,10
20120901|2012-07-26 10:00,26,317.15,317.15,317.15,317.15,10
20120901|2012-07-26 10:30,26,317.15,317.15,317.15,317.15,5
20120901|2012-07-26 11:00,26,317.15,317.15,317.15,317.15,5
20120901|2012-07-26 11:30,27,317.15,317.85,317.15,317.85,7
20120901|2012-07-26 12:00,27,317.85,317.85,317.85,317.85,2
20120901|2012-07-26 13:30,27,317.85,317.85,317.85,317.85,1
20120901|2012-07-26 14:00,27,317.85,317.85,317.85,317.85,1
20120901|2012-07-26 14:30,27,319.2,319.2,319.2,319.2,6
20120901|2012-07-26 15:00,27,319.2,319.2,319.2,319.2,1
20120901|2012-07-27 01:30,27,320.3,320.3,320.3,320.3,3
20120901|2012-07-27 02:00,27,319.5,319.5,318.45,318.45,7
20120901|2012-07-27 02:30,27,318.45,318.45,318.45,318.45,10
20120901|2012-07-27 03:00,27,317.4,317.4,317.4,317.4,21
20120901|2012-07-27 03:30,27,317.4,317.4,317.4,317.4,2
20120901|2012-07-27 04:00,27,317.4,317.4,317.4,317.4,1
20120901|2012-07-27 05:00,27,317.4,317.4,317.4,317.4,1
20120901|2012-07-27 05:30,27,317.4,317.4,317.4,317.4,2
20120901|2012-07-27 06:00,27,317.4,317.4,317.4,317.4,1
20120901|2012-07-27 06:30,27,317.4,318.9,317.4,318.9,3
20120901|2012-07-27 07:30,27,318.9,318.9,318.55,318.55,6
20120901|2012-07-27 08:00,27,318.55,321,318.55,321,6
20120901|2012-07-27 08:30,27,320.8,320.9,320,320,23
20120901|2012-07-27 09:00,27,320.6,320.6,320.6,320.6,2
20120901|2012-07-27 09:30,27,320.6,320.6,320.6,320.6,2
20120901|2012-07-27 10:30,27,320.6,320.6,320.6,320.6,4
20120901|2012-07-27 11:00,28,320.6,320.6,320.6,320.6,1
20120901|2012-07-27 11:30,28,320.6,320.6,320.6,320.6,1
20120901|2012-07-27 12:30,28,320.6,320.6,320.6,320.6,1
20120901|2012-07-27 13:00,28,324.55,324.55,324.55,324.55,3
20120901|2012-07-27 13:30,28,324.55,324.55,324.55,324.55,1
20120901|2012-07-30 01:00,30,323.8,323.8,323.8,323.8,2
20120901|2012-07-30 01:30,30,323.45,323.45,323.45,323.45,1
20120901|2012-07-30 02:00,30,322.75,323.55,322.65,323.55,9
20120901|2012-07-30 02:30,30,323.55,323.55,323.55,323.55,3
20120901|2012-07-30 03:00,30,323.7,323.7,323.7,323.7,2
20120901|2012-07-30 04:00,30,323,323.45,323,323.45,6
20120901|2012-07-30 04:30,30,323.95,324.2,323.95,324.2,10
20120901|2012-07-30 06:30,30,324.2,324.2,324.2,324.2,2
20120901|2012-07-30 07:00,30,324.7,324.7,324.7,324.7,10
20120901|2012-07-30 07:30,30,324.7,325,324.7,325,6
20120901|2012-07-30 08:30,30,325.25,325.4,325.25,325.35,11
20120901|2012-07-30 09:00,30,325.9,327.3,325.9,327.3,8
20120901|2012-07-30 09:30,30,327.1,327.1,327.1,327.1,2
20120901|2012-07-30 10:30,30,327.1,327.1,326.55,326.55,22
20120901|2012-07-30 11:00,30,326.55,326.55,326.55,326.55,2
20120901|2012-07-30 12:30,31,326.55,326.55,326.55,326.55,1
20120901|2012-07-30 13:30,31,326.55,326.55,326.55,326.55,1
20120901|2012-07-30 14:00,31,326.55,326.55,326.55,326.55,1
20120901|2012-07-30 14:30,31,326.6,326.6,326.6,326.6,3
20120901|2012-07-31 01:30,31,326.35,326.35,326.35,326.35,2
20120901|2012-07-31 02:00,31,326.95,326.95,326.75,326.75,38
20120901|2012-07-31 02:30,31,326.75,326.75,326.75,326.75,10
20120901|2012-07-31 03:00,31,325.85,325.85,325.85,325.85,2
20120901|2012-07-31 03:30,31,325.85,327.3,325.85,327,14
20120901|2012-07-31 04:00,31,327.15,327.15,327.15,327.15,2
20120901|2012-07-31 04:30,31,326.85,326.85,326.85,326.85,6
20120901|2012-07-31 05:00,31,327,327,327,327,8
20120901|2012-07-31 06:00,31,326.7,326.7,326.7,326.7,2
20120901|2012-07-31 06:30,31,326.7,326.7,326.7,326.7,1
20120901|2012-07-31 08:00,31,326.7,326.7,325.35,325.35,5
20120901|2012-07-31 09:00,31,325.1,325.1,325.1,325.1,9
20120901|2012-07-31 09:30,31,325.1,325.1,325.1,325.1,1
20120901|2012-07-31 10:00,31,325.1,325.1,325.1,325.1,2
20120901|2012-07-31 10:30,31,324.95,324.95,324.95,324.95,26
20120901|2012-07-31 11:00,31,324.95,324.95,324.95,324.95,6
20120901|2012-07-31 11:30,1,324.95,324.95,324.95,324.95,3
20120901|2012-07-31 12:00,1,324.95,324.95,324.95,324.95,3
20120901|2012-07-31 13:00,1,324.95,324.95,324.95,324.95,6
20120901|2012-07-31 14:00,1,324.95,324.95,324.95,324.95,3
20120901|2012-07-31 14:30,1,324.95,324.95,324.95,324.95,3
20120901|2012-07-31 16:30,31,324.95,324.95,324.95,324.95,6
20120901|2012-08-01 01:00,1,324.95,324.95,324.95,324.95,3
20120901|2012-08-01 02:00,1,326,326.1,325.95,326,12
20120901|2012-08-01 02:30,1,326,326.5,326,326.5,7
20120901|2012-08-01 03:30,1,325.8,325.8,325.8,325.8,30
20120901|2012-08-01 04:30,1,325.8,325.8,325.8,325.8,15
20120901|2012-08-01 06:00,1,326.45,326.45,326.45,326.45,2
20120901|2012-08-01 07:00,1,326.05,326.05,326.05,326.05,3
20120901|2012-08-01 07:30,1,326.35,326.5,326.35,326.5,120
20120901|2012-08-01 08:00,1,326.5,327.2,326.5,327.2,58
20120901|2012-08-01 08:30,1,327.2,327.2,327.2,327.2,20
20120901|2012-08-01 09:00,1,327.2,327.2,327.2,327.2,40
20120901|2012-08-01 09:30,1,327.2,327.2,327.2,327.2,20
20120901|2012-08-01 10:00,1,327.2,327.2,327.2,327.2,20
20120901|2012-08-01 10:30,1,327.2,327.2,327.2,327.2,40
20120901|2012-08-01 11:00,1,326.35,326.35,326.35,326.35,20
20120901|2012-08-01 11:30,2,326.35,326.35,326.35,326.35,10
20120901|2012-08-01 12:00,2,326.35,326.35,326.35,326.35,10
20120901|2012-08-01 12:30,2,326.35,326.35,326.35,326.35,30
20120901|2012-08-01 13:30,2,326.35,326.35,326.35,326.35,30
20120901|2012-08-01 14:00,2,326.35,326.35,326.35,326.35,20
20120901|2012-08-01 14:30,2,326.35,326.35,326.35,326.35,40
20120901|2012-08-02 01:30,2,326.1,326.1,326.1,326.1,11
20120901|2012-08-02 02:30,2,326.1,326.1,326.1,326.1,11
20120901|2012-08-02 03:30,2,326.1,326.1,326.1,326.1,22
20120901|2012-08-02 04:00,2,325.85,325.9,325.85,325.9,17
20120901|2012-08-02 04:30,2,325.9,325.9,325.9,325.9,1
20120901|2012-08-02 05:00,2,326.7,326.7,326.7,326.7,11
20120901|2012-08-02 05:30,2,326.7,326.7,326.2,326.55,15
20120901|2012-08-02 06:00,2,327.2,327.2,327.2,327.2,1
20120901|2012-08-02 06:30,2,327.2,327.35,327.2,327.25,4
20120901|2012-08-02 07:00,2,327.05,327.2,327.05,327.15,11
20120901|2012-08-02 07:30,2,328.05,329.15,321.75,321.75,387
20120901|2012-08-02 08:00,2,321.75,322.6,321.75,322.25,19
20120901|2012-08-02 08:30,2,322.25,322.4,322.25,322.4,7
20120901|2012-08-02 09:30,2,323.35,323.6,323.35,323.6,3
20120901|2012-08-02 10:00,2,320.05,320.05,320.05,320.05,2
20120901|2012-08-02 10:30,2,320.05,320.05,319.65,319.65,6
20120901|2012-08-02 11:00,2,319.65,319.95,319.65,319.95,5
20120901|2012-08-02 11:30,3,319.25,319.25,318.7,318.7,10
20120901|2012-08-02 12:00,3,319,319,319,319,2
20120901|2012-08-02 12:30,3,319,319,319,319,1
20120901|2012-08-02 13:00,3,319,319,319,319,1
20120901|2012-08-02 14:00,3,319,319,319,319,1
20120901|2012-08-02 14:30,3,319,319,319,319,2
20120901|2012-08-03 01:00,3,320,320,320,320,3
20120901|2012-08-03 02:00,3,320.75,321.75,320.75,321.75,10
20120901|2012-08-03 02:30,3,321.75,322.35,321.75,322.35,4
20120901|2012-08-03 03:00,3,323.45,323.45,323.45,323.45,4
20120901|2012-08-03 03:30,3,323.3,323.3,323.3,323.3,10
20120901|2012-08-03 04:00,3,323.3,323.3,323.3,323.3,10
20120901|2012-08-03 04:30,3,323.85,323.85,323.8,323.8,4
20120901|2012-08-03 06:00,3,323.8,325.75,323.8,325.75,3
20120901|2012-08-03 07:00,3,325.75,325.75,325.7,325.7,4
20120901|2012-08-03 07:30,3,326,326.45,326,326.45,23
20120901|2012-08-03 08:00,3,326.95,326.95,326.95,326.95,3
20120901|2012-08-03 08:30,3,327.45,327.95,327.45,327.95,7
20120901|2012-08-03 09:00,3,327.95,328.1,327.95,328.05,11
20120901|2012-08-03 09:30,3,328.35,328.35,328.2,328.25,8
20120901|2012-08-03 10:00,3,328.35,328.45,328.35,328.45,5
20120901|2012-08-03 10:30,3,328.4,328.6,328.35,328.5,23
20120901|2012-08-03 11:00,3,328.5,328.95,328.5,328.95,4
20120901|2012-08-03 12:00,4,328.95,328.95,328.95,328.95,1
20120901|2012-08-03 12:30,4,328.95,328.95,328.95,328.95,1
20120901|2012-08-03 13:30,4,328.95,328.95,328.95,328.95,1
20120901|2012-08-03 14:30,4,328.95,328.95,328.95,328.95,1
20120901|2012-08-06 01:30,6,329.15,329.15,328.9,328.95,8
20120901|2012-08-06 02:00,6,328.95,328.95,326.95,326.95,4
20120901|2012-08-06 02:30,6,327.05,327.05,327,327.05,29
20120901|2012-08-06 03:00,6,327.05,327.05,327.05,327.05,1
20120901|2012-08-06 04:00,6,329.2,329.2,329.2,329.2,2
20120901|2012-08-06 04:30,6,329.15,329.15,329.15,329.15,2
20120901|2012-08-06 05:00,6,329.15,329.15,329.15,329.15,1
20120901|2012-08-06 05:30,6,329.4,329.4,329.4,329.4,4
20120901|2012-08-06 06:00,6,329.65,329.65,329.65,329.65,2
20120901|2012-08-06 07:00,6,329.95,329.95,329.95,329.95,75
20120901|2012-08-06 08:00,6,329.95,329.95,329.95,329.95,75
20120901|2012-08-06 08:30,6,329.9,329.9,329.9,329.9,10
20120901|2012-08-06 09:00,6,329.9,329.9,329.7,329.7,16
20120901|2012-08-06 09:30,6,329.7,329.7,329.7,329.7,2
20120901|2012-08-06 10:00,6,328.9,328.9,328.9,328.9,4
20120901|2012-08-06 10:30,6,328.5,328.5,328.5,328.5,4
20120901|2012-08-06 11:00,6,328.5,328.5,328.5,328.5,1
20120901|2012-08-06 11:30,7,328.8,328.8,328.8,328.8,3
20120901|2012-08-06 13:00,7,328.8,328.8,328.8,328.8,1
20120901|2012-08-06 14:30,7,328.8,328.8,328.25,328.25,23
20120901|2012-08-07 02:00,7,327.9,327.9,327.9,327.9,6
20120901|2012-08-07 02:30,7,327.9,327.9,327.9,327.9,4
20120901|2012-08-07 03:00,7,327.9,327.9,327.9,327.9,2
20120901|2012-08-07 03:30,7,327.9,330.35,327.9,330.35,4
20120901|2012-08-07 04:00,7,330.35,330.35,330.35,330.35,1
20120901|2012-08-07 07:00,7,330.35,330.35,330.35,330.35,1
20120901|2012-08-07 07:30,7,330.35,331.95,330.35,331.95,3
20120901|2012-08-07 08:30,7,331.95,331.95,331.95,331.95,1
20120901|2012-08-07 09:00,7,331.95,332.15,331.95,332.15,4
20120901|2012-08-07 09:30,7,332.15,332.65,332.15,332.65,11
20120901|2012-08-07 10:00,7,332.65,332.65,332.3,332.3,26
20120901|2012-08-07 10:30,7,332.3,332.7,332.3,332.65,24
20120901|2012-08-07 11:00,8,332.95,332.95,332.95,332.95,2
20120901|2012-08-07 11:30,8,332.95,332.95,332.95,332.95,2
20120901|2012-08-07 12:00,8,333,333,333,333,4
20120901|2012-08-07 12:30,8,333,333,333,333,1
20120901|2012-08-07 13:30,8,333,333,333,333,1
20120901|2012-08-07 14:00,8,333,333,333,333,2
20120901|2012-08-07 23:30,8,333,333,333,333,1
20120901|2012-08-08 01:00,8,333.25,333.25,332,332,19
20120901|2012-08-08 01:30,8,331.85,331.85,331.85,331.85,2
20120901|2012-08-08 02:00,8,331.85,332,331.45,331.45,34
20120901|2012-08-08 02:30,8,332.1,332.1,331.45,331.45,28
20120901|2012-08-08 03:00,8,331.45,331.45,331.45,331.45,40
20120901|2012-08-08 03:30,8,331.6,331.6,331.6,331.6,2
20120901|2012-08-08 04:00,8,331.6,331.6,331.6,331.6,1
20120901|2012-08-08 04:30,8,331.6,331.6,330.85,330.85,5
20120901|2012-08-08 05:30,8,330.85,330.95,330.85,330.95,3
20120901|2012-08-08 06:30,8,330.95,330.95,330.95,330.95,1
20120901|2012-08-08 07:30,8,330.95,330.95,330.95,330.95,1
20120901|2012-08-08 08:00,8,330.95,330.95,330.95,330.95,2
20120901|2012-08-08 08:30,8,330.95,330.95,330.95,330.95,1
20120901|2012-08-08 09:00,8,330.95,330.95,330.8,330.8,3
20120901|2012-08-08 10:00,8,330.8,331.5,330.8,331.5,16
20120901|2012-08-08 10:30,8,331.5,331.5,331.5,331.5,2
20120901|2012-08-08 11:30,9,331.5,331.5,331.5,331.5,2
20120901|2012-08-08 12:30,9,331.5,331.5,331.5,331.5,1
20120901|2012-08-08 13:30,9,331.5,331.5,331.5,331.5,1
20120901|2012-08-08 14:30,9,331.5,331.5,331.5,331.5,1
20120901|2012-08-08 23:30,9,331.5,331.5,331.5,331.5,1
20120901|2012-08-09 01:00,9,334.6,334.6,332.65,333.3,4891
20120901|2012-08-09 01:30,9,333.7,333.7,333.35,333.35,202
20120901|2012-08-09 02:00,9,333.2,333.4,333,333,70
20120901|2012-08-09 02:30,9,333,333.4,333,333.4,7
20120901|2012-08-09 03:00,9,333.4,333.4,333,333,3
20120901|2012-08-09 03:30,9,333,333,333,333,3
20120901|2012-08-09 04:00,9,333,333,333,333,1
20120901|2012-08-09 04:30,9,333,333,333,333,2
20120901|2012-08-09 05:00,9,332.8,332.8,332.65,332.65,96
20120901|2012-08-09 05:30,9,332.65,332.65,332.65,332.65,2
20120901|2012-08-09 06:00,9,332.65,332.65,332.65,332.65,2
20120901|2012-08-09 06:30,9,332.1,332.15,332.1,332.15,100
20120901|2012-08-09 07:00,9,332.2,332.2,332.2,332.2,5
20120901|2012-08-09 07:30,9,332.55,332.6,332.55,332.6,170
20120901|2012-08-09 08:00,9,332.45,332.45,332.45,332.45,2
20120901|2012-08-09 08:30,9,332.45,332.45,332.45,332.45,5
20120901|2012-08-09 09:00,9,333.15,333.95,333.15,333.7,27
20120901|2012-08-09 09:30,9,333.7,334.2,333.7,334.2,107
20120901|2012-08-09 10:00,9,334.2,334.2,334.1,334.1,22
20120901|2012-08-09 10:30,9,333.65,333.85,333.55,333.55,9
20120901|2012-08-09 11:00,9,333.15,333.3,333.15,333.3,130
20120901|2012-08-09 12:00,10,333.8,333.8,333.8,333.8,2
20120901|2012-08-09 13:30,10,333.8,333.8,333.8,333.8,1
20120901|2012-08-09 14:00,10,333.8,333.8,333.8,333.8,2
20120901|2012-08-09 23:30,10,333.8,333.8,333.8,333.8,1
20120901|2012-08-10 01:00,10,334.7,334.7,332.9,332.95,110
20120901|2012-08-10 01:30,10,332.55,332.55,332.55,332.55,2
20120901|2012-08-10 02:00,10,332.65,333,332.5,332.5,52
20120901|2012-08-10 02:30,10,332.75,333.15,332.75,333.15,59
20120901|2012-08-10 03:00,10,333.5,333.95,333.4,333.8,44
20120901|2012-08-10 03:30,10,333.45,333.65,333.45,333.6,24
20120901|2012-08-10 04:00,10,333.8,333.8,333.75,333.75,12
20120901|2012-08-10 04:30,10,333.75,333.75,333.15,333.15,3
20120901|2012-08-10 05:00,10,332.95,333,332.95,333,12
20120901|2012-08-10 05:30,10,332.75,332.75,332.75,332.75,2
20120901|2012-08-10 06:00,10,332.75,332.75,332.75,332.75,1
20120901|2012-08-10 06:30,10,332.8,332.8,332.55,332.55,22
20120901|2012-08-10 07:00,10,332.55,332.55,332.55,332.55,4
20120901|2012-08-10 07:30,10,332.45,332.45,332.45,332.45,400
20120901|2012-08-10 08:00,10,332.45,332.45,332.45,332.45,100
20120901|2012-08-10 08:30,10,332.2,332.2,332.1,332.1,33
20120901|2012-08-10 09:00,10,332.15,332.3,332.15,332.3,8
20120901|2012-08-10 09:30,10,332.85,333,332.85,332.85,11
20120901|2012-08-10 10:00,10,332.85,333.2,332.8,333.2,32
20120901|2012-08-10 10:30,10,333.4,333.4,333.4,333.4,4
20120901|2012-08-10 11:00,10,333.4,333.4,333.4,333.4,1
20120901|2012-08-10 12:00,11,333.4,333.4,333.4,333.4,2
20120901|2012-08-10 12:30,11,333.4,333.4,333.4,333.4,1
20120901|2012-08-10 13:30,11,333.4,333.4,333.4,333.4,2
20120901|2012-08-10 14:00,11,333.5,333.6,333.45,333.6,16
20120901|2012-08-10 14:30,11,333.85,334.15,333.85,334.15,6
20120901|2012-08-13 01:00,13,334.1,334.1,332.85,332.95,95
20120901|2012-08-13 01:30,13,332.7,332.7,332.7,332.7,64
20120901|2012-08-13 02:00,13,332.9,332.9,332.9,332.9,21
20120901|2012-08-13 02:30,13,331.6,332,331.5,331.9,52
20120901|2012-08-13 03:00,13,331.8,331.8,331.3,331.65,65
20120901|2012-08-13 03:30,13,331.45,331.95,331.45,331.8,133
20120901|2012-08-13 04:00,13,332.1,332.7,332.1,332.6,281
20120901|2012-08-13 04:30,13,332.6,332.95,332.6,332.6,15
20120901|2012-08-13 05:00,13,332.6,332.6,332.6,332.6,5
20120901|2012-08-13 05:30,13,332.7,332.7,332.7,332.7,7
20120901|2012-08-13 06:00,13,332.7,332.7,332.7,332.7,14
20120901|2012-08-13 06:30,13,333.1,333.1,333.1,333.1,4
20120901|2012-08-13 07:00,13,333.1,333.1,333.1,333.1,1
20120901|2012-08-13 07:30,13,332.75,332.75,332.75,332.75,2
20120901|2012-08-13 08:00,13,332.7,332.7,332.15,332.2,21
20120901|2012-08-13 08:30,13,332.4,332.5,332.35,332.5,45
20120901|2012-08-13 09:00,13,332.5,332.5,330.9,330.9,84
20120901|2012-08-13 09:30,13,330.9,331.5,330.9,330.95,45
20120901|2012-08-13 10:00,13,330.8,331.3,329.75,330.9,492
20120901|2012-08-13 10:30,13,330.95,331.35,330.9,331,7947
20120901|2012-08-13 11:00,13,330.75,331.1,330.75,331.1,6
20120901|2012-08-13 12:00,14,331.1,331.1,331.1,331.1,7
20120901|2012-08-13 12:30,14,331.1,331.1,331.1,331.1,6
20120901|2012-08-13 13:00,14,331.1,331.1,331.1,331.1,6
20120901|2012-08-13 13:30,14,331.25,331.55,331.25,331.55,4
20120901|2012-08-13 14:00,14,331.45,331.45,331.45,331.45,9
20120901|2012-08-13 14:30,14,331.45,331.45,331.45,331.45,1
20120901|2012-08-14 00:00,14,331.45,331.45,331.45,331.45,1
20120901|2012-08-14 01:00,14,332.8,332.8,332.3,332.75,89
20120901|2012-08-14 01:30,14,332.6,332.6,332.2,332.2,30
20120901|2012-08-14 02:00,14,332.3,333.3,332.2,333.2,1910
20120901|2012-08-14 02:30,14,333.6,333.8,333.25,333.5,1444
20120901|2012-08-14 03:00,14,333.6,334,333.55,333.6,738
20120901|2012-08-14 03:30,14,333.7,333.7,332.8,333.2,387
20120901|2012-08-14 04:00,14,333.15,333.5,332.85,333.5,270
20120901|2012-08-14 04:30,14,333.45,333.5,333.25,333.25,402
20120901|2012-08-14 05:00,14,333.25,333.3,332.6,332.8,243
20120901|2012-08-14 05:30,14,332.8,333.05,332.75,332.75,378
20120901|2012-08-14 06:00,14,332.8,332.9,332.3,332.35,232
20120901|2012-08-14 06:30,14,332.45,332.8,332.35,332.8,80
20120901|2012-08-14 07:00,14,333.05,333.05,332.55,332.75,183
20120901|2012-08-14 07:30,14,332.85,333.35,332.45,332.5,786
20120901|2012-08-14 08:00,14,332.5,333.2,332.5,332.95,249
20120901|2012-08-14 08:30,14,332.9,333,331.9,332.05,528
20120901|2012-08-14 09:00,14,332.05,332.45,332.05,332.2,343
20120901|2012-08-14 09:30,14,332.05,332.4,331.9,332.3,325
20120901|2012-08-14 10:00,14,332.5,332.7,332.4,332.55,374
20120901|2012-08-14 10:30,14,332.55,332.7,332.45,332.6,884
20120901|2012-08-14 11:00,14,332.6,332.6,332.5,332.55,15
20120901|2012-08-14 11:30,15,332.65,332.65,332.25,332.3,258
20120901|2012-08-14 12:00,15,332.4,332.4,332.4,332.4,654
20120901|2012-08-14 12:30,15,332.4,332.4,332.4,332.4,324
20120901|2012-08-14 13:00,15,332.45,332.45,332.3,332.3,46
20120901|2012-08-14 13:30,15,332.35,332.4,332.35,332.4,16
20120901|2012-08-14 14:00,15,332.4,332.4,332.4,332.4,1
20120901|2012-08-14 14:30,15,332.4,332.4,331.5,331.5,11
20120901|2012-08-15 01:00,15,330.35,331.65,330.35,331.55,404
20120901|2012-08-15 01:30,15,331.65,331.85,331.1,331.35,148
20120901|2012-08-15 02:00,15,331.35,331.65,330.95,330.95,1351
20120901|2012-08-15 02:30,15,330.85,331.05,330.75,331,1867
20120901|2012-08-15 03:00,15,330.95,331.5,330.7,331.5,996
20120901|2012-08-15 03:30,15,331.55,332.05,331.3,332,8045
20120901|2012-08-15 04:00,15,332.05,332.5,331.9,332.25,1653
20120901|2012-08-15 04:30,15,332.35,332.5,332.2,332.3,760
20120901|2012-08-15 05:00,15,332.3,332.35,331.7,332.1,149
20120901|2012-08-15 05:30,15,332,332.2,331.9,332.15,1230
20120901|2012-08-15 06:00,15,332.2,332.5,332,332.05,349
20120901|2012-08-15 06:30,15,332.1,332.1,331.9,332,270
20120901|2012-08-15 07:00,15,331.95,332.3,331.9,332.25,307
20120901|2012-08-15 07:30,15,332.2,332.5,331.85,332.25,722
20120901|2012-08-15 08:00,15,332.25,332.55,332.2,332.5,562
20120901|2012-08-15 08:30,15,332.5,333.85,332.35,333.8,1207
20120901|2012-08-15 09:00,15,333.85,333.85,333.25,333.4,705
20120901|2012-08-15 09:30,15,333.4,333.65,332.85,333,632
20120901|2012-08-15 10:00,15,332.95,333.2,332.7,333,572
20120901|2012-08-15 10:30,15,333.05,333.1,332.6,333.1,492
20120901|2012-08-15 11:00,15,333.15,333.15,333,333.1,41
20120901|2012-08-15 11:30,16,333.1,333.1,333,333,2050
20120901|2012-08-15 12:30,16,333,333,333,333,6
20120901|2012-08-15 13:00,16,333,333.05,333,333.05,5
20120901|2012-08-15 13:30,16,333.1,333.1,333.1,333.1,29
20120901|2012-08-15 14:00,16,333.1,333.1,333.1,333.1,2
20120901|2012-08-15 14:30,16,333.1,333.1,332.8,332.8,3
20120901|2012-08-16 01:00,16,334.5,334.5,333.65,333.8,689
20120901|2012-08-16 01:30,16,333.7,333.9,333.2,333.3,123
20120901|2012-08-16 02:00,16,333.3,333.35,332.6,332.85,1229
20120901|2012-08-16 02:30,16,332.85,333.05,332.6,332.6,2500
20120901|2012-08-16 03:00,16,332.55,332.9,332.45,332.9,1479
20120901|2012-08-16 03:30,16,332.9,332.95,332.4,332.4,663
20120901|2012-08-16 04:00,16,332.4,332.5,332.05,332.25,1217
20120901|2012-08-16 04:30,16,332.25,332.35,332.1,332.2,1994
20120901|2012-08-16 05:00,16,332.2,332.25,331.7,331.7,927
20120901|2012-08-16 05:30,16,331.7,332.05,331.65,332.05,509
20120901|2012-08-16 06:00,16,332.05,332.2,331.85,331.95,657
20120901|2012-08-16 06:30,16,332.05,332.1,331.7,331.8,390
20120901|2012-08-16 07:00,16,331.85,331.95,331.8,331.95,610
20120901|2012-08-16 07:30,16,332,332.3,331.95,332.05,851
20120901|2012-08-16 08:00,16,332.05,332.3,332,332.2,375
20120901|2012-08-16 08:30,16,332.15,332.6,331.95,331.95,1220
20120901|2012-08-16 09:00,16,332,332.55,331.8,332.55,804
20120901|2012-08-16 09:30,16,332.5,333.3,332.45,333.1,1369
20120901|2012-08-16 10:00,16,333.15,333.3,332.9,333.2,1984
20120901|2012-08-16 10:30,16,333.1,333.9,333.1,333.75,487
20120901|2012-08-16 11:00,16,333.75,333.9,333.7,333.75,90
20120901|2012-08-16 11:30,17,333.75,334.15,333.75,334,69
20120901|2012-08-16 12:00,17,334.1,334.25,334,334,32
20120901|2012-08-16 12:30,17,334,334,333.95,333.95,13
20120901|2012-08-16 13:00,17,334.15,334.3,334.15,334.25,11
20120901|2012-08-16 13:30,17,334.35,334.75,334.35,334.65,19
20120901|2012-08-16 14:00,17,334.4,334.65,334.4,334.6,203
20120901|2012-08-16 14:30,17,334.5,334.6,334.25,334.25,147
20120901|2012-08-17 00:00,17,334.25,334.25,334.25,334.25,9
20120901|2012-08-17 01:00,17,334.9,334.9,334.1,334.25,201
20120901|2012-08-17 01:30,17,334.2,334.55,334.15,334.4,332
20120901|2012-08-17 02:00,17,334.45,335.1,333.8,334.85,3070
20120901|2012-08-17 02:30,17,334.9,335.1,334.7,334.85,1839
20120901|2012-08-17 03:00,17,334.85,335.15,334.7,334.9,1185
20120901|2012-08-17 03:30,17,335,335.35,334.7,335.05,2111
20120901|2012-08-17 04:00,17,335.1,335.35,335,335.2,998
20120901|2012-08-17 04:30,17,335.2,335.6,334.85,334.9,2761
20120901|2012-08-17 05:00,17,334.85,335.1,334.6,334.95,1010
20120901|2012-08-17 05:30,17,334.9,335.05,334.75,335,521
20120901|2012-08-17 06:00,17,334.95,335,334.75,334.9,621
20120901|2012-08-17 06:30,17,334.95,335.1,334.8,334.85,684
20120901|2012-08-17 07:00,17,334.85,335.2,334.65,334.9,922
20120901|2012-08-17 07:30,17,334.95,335.15,334.85,334.95,520
20120901|2012-08-17 08:00,17,334.95,335.8,334.9,335.8,1700
20120901|2012-08-17 08:30,17,335.8,336.35,335.7,336.1,7198
20120901|2012-08-17 09:00,17,336.15,336.25,335.95,335.95,107
20120901|2012-08-17 09:30,17,335.95,335.95,335.95,335.95,1
20120901|2012-08-17 10:00,17,335.6,335.8,335.15,335.35,1444
20120901|2012-08-17 10:30,17,335.35,335.45,335,335.45,917
20120901|2012-08-17 11:00,17,335.35,335.35,334.95,335.15,162
20120901|2012-08-17 11:30,18,335.2,335.2,334.9,335,52
20120901|2012-08-17 12:00,18,334.9,335.05,334.9,335.05,17
20120901|2012-08-17 12:30,18,335.05,335.3,335.05,335.2,25
20120901|2012-08-17 13:00,18,335.2,335.2,335.15,335.2,20
20120901|2012-08-17 13:30,18,335.25,335.3,335.15,335.3,8
20120901|2012-08-17 14:00,18,335.25,335.25,335.15,335.15,16
20120901|2012-08-17 14:30,18,335.25,335.65,335.15,335.65,57
20120901|2012-08-20 01:00,20,335.8,335.95,335.3,335.6,75
20120901|2012-08-20 01:30,20,335.75,336.05,335.4,335.55,231
20120901|2012-08-20 02:00,20,335.55,336.1,335.3,335.6,2184
20120901|2012-08-20 02:30,20,335.6,335.85,335.3,335.8,1158
20120901|2012-08-20 03:00,20,335.75,335.95,335.55,335.65,759
20120901|2012-08-20 03:30,20,335.65,336,335.45,335.65,824
20120901|2012-08-20 04:00,20,335.6,336.2,335.6,336.05,727
20120901|2012-08-20 04:30,20,336.05,336.45,336,336.35,1021
20120901|2012-08-20 05:00,20,336.3,336.3,335.65,336,1059
20120901|2012-08-20 05:30,20,335.95,336,335.6,335.6,793
20120901|2012-08-20 06:00,20,335.6,335.7,335.25,335.6,969
20120901|2012-08-20 06:30,20,335.55,335.55,335.25,335.35,850
20120901|2012-08-20 07:00,20,335.4,335.55,335.25,335.35,538
20120901|2012-08-20 07:30,20,335.35,335.45,335.1,335.1,701
20120901|2012-08-20 08:00,20,335.05,335.05,334.55,334.65,1130
20120901|2012-08-20 08:30,20,334.65,335.05,334,334.15,1907
20120901|2012-08-20 09:00,20,334.15,334.25,333.15,333.4,1442
20120901|2012-08-20 09:30,20,333.35,333.9,333.1,333.85,2185
20120901|2012-08-20 10:00,20,333.85,334.35,333.8,334.1,1710
20120901|2012-08-20 10:30,20,334.1,334.15,333.5,333.95,902
20120901|2012-08-20 11:00,20,333.95,334.3,333.95,334.1,57
20120901|2012-08-20 11:30,21,334.15,334.15,333.95,334.05,25
20120901|2012-08-20 12:00,21,334.05,334.05,334,334,11
20120901|2012-08-20 12:30,21,333.95,333.95,333.75,333.95,37
20120901|2012-08-20 13:00,21,333.95,334.25,333.9,334.2,26
20120901|2012-08-20 13:30,21,334.1,334.45,334.1,334.15,32
20120901|2012-08-20 14:00,21,334.1,334.25,334,334.25,52
20120901|2012-08-20 14:30,21,334.25,334.35,334.15,334.3,66
20120901|2012-08-21 00:00,21,334.3,334.3,334.3,334.3,1
20120901|2012-08-21 01:00,21,334.3,334.85,334.1,334.7,94
20120901|2012-08-21 01:30,21,334.7,335.05,334.35,334.4,143
20120901|2012-08-21 02:00,21,334.4,336.15,334.4,336.15,2698
20120901|2012-08-21 02:30,21,336.1,336.2,335.55,335.8,1206
20120901|2012-08-21 03:00,21,335.8,336.35,335.8,336.05,1213
20120901|2012-08-21 03:30,21,336,336.15,335.65,335.9,677
20120901|2012-08-21 04:00,21,335.9,336.1,335.85,335.85,359
20120901|2012-08-21 04:30,21,335.9,336.05,335.3,335.5,3022
20120901|2012-08-21 05:00,21,335.5,335.7,335.35,335.6,809
20120901|2012-08-21 05:30,21,335.6,335.9,335.45,335.8,455
20120901|2012-08-21 06:00,21,335.75,335.8,335.5,335.65,428
20120901|2012-08-21 06:30,21,335.65,335.95,335.5,335.85,371
20120901|2012-08-21 07:00,21,335.85,335.95,335.55,335.6,420
20120901|2012-08-21 07:30,21,335.6,336.05,335.55,336.05,516
20120901|2012-08-21 08:00,21,336.05,336.1,335.6,335.6,389
20120901|2012-08-21 08:30,21,335.65,335.95,335.2,335.9,1697
20120901|2012-08-21 09:00,21,335.9,336.45,335.9,336.45,1278
20120901|2012-08-21 09:30,21,336.5,336.65,336.1,336.15,1253
20120901|2012-08-21 10:00,21,336.15,336.55,336,336.2,1582
20120901|2012-08-21 10:30,21,336.15,336.15,335.2,335.5,618
20120901|2012-08-21 11:00,21,335.45,335.5,335.15,335.35,134
20120901|2012-08-21 11:30,22,335.35,335.4,335.2,335.35,46
20120901|2012-08-21 12:00,22,335.35,335.35,335,335.15,113
20120901|2012-08-21 12:30,22,335.15,335.15,334.5,334.6,76
20120901|2012-08-21 13:00,22,334.9,335.2,334.45,334.65,106
20120901|2012-08-21 13:30,22,334.65,334.65,334.3,334.5,21
20120901|2012-08-21 14:00,22,334.4,334.4,333.5,333.9,138
20120901|2012-08-21 14:30,22,333.9,334.4,333.85,334.3,117
20120901|2012-08-22 01:00,22,333.5,333.9,333.4,333.8,161
20120901|2012-08-22 01:30,22,333.75,333.95,333.6,333.75,157
20120901|2012-08-22 02:00,22,333.8,333.85,332.9,333.15,3776
20120901|2012-08-22 02:30,22,333.1,333.45,333,333.15,1576
20120901|2012-08-22 03:00,22,333.1,333.85,332.95,333.5,1452
20120901|2012-08-22 03:30,22,333.5,333.9,333.45,333.65,903
20120901|2012-08-22 04:00,22,333.65,333.65,333.3,333.5,750
20120901|2012-08-22 04:30,22,333.5,333.6,333.2,333.45,444
20120901|2012-08-22 05:00,22,333.45,333.75,333.25,333.65,535
20120901|2012-08-22 05:30,22,333.65,333.75,333,333.1,980
20120901|2012-08-22 06:00,22,333.1,333.15,332.55,332.8,1117
20120901|2012-08-22 06:30,22,332.8,333.2,332.75,333.2,589
20120901|2012-08-22 07:00,22,333.2,333.5,333.15,333.4,708
20120901|2012-08-22 07:30,22,333.4,333.55,332.6,333,1254
20120901|2012-08-22 08:00,22,333.05,333.15,332.25,332.7,1342
20120901|2012-08-22 08:30,22,332.7,333.45,332.65,332.9,2243
20120901|2012-08-22 09:00,22,332.9,333.05,332.55,333,1188
20120901|2012-08-22 09:30,22,333.05,333.15,332.05,332.05,2328
20120901|2012-08-22 10:00,22,332.05,332.65,331.8,332.15,2223
20120901|2012-08-22 10:30,22,332.15,332.2,331.6,331.85,1722
20120901|2012-08-22 11:00,22,331.95,332.1,331.75,331.75,209
20120901|2012-08-22 11:30,23,331.7,331.7,331.3,331.5,231
20120901|2012-08-22 12:00,23,331.45,331.85,331.45,331.8,57
20120901|2012-08-22 12:30,23,331.7,331.8,331.45,331.65,39
20120901|2012-08-22 13:00,23,331.7,332.55,331.6,331.95,179
20120901|2012-08-22 13:30,23,331.9,332.8,331.9,332.75,196
20120901|2012-08-22 14:00,23,332.7,332.85,332.2,332.4,67
20120901|2012-08-22 14:30,23,332.4,332.55,332.2,332.5,77
20120901|2012-08-23 01:00,23,333.75,333.8,333.25,333.25,180
20120901|2012-08-23 01:30,23,333.35,333.7,333.35,333.55,204
20120901|2012-08-23 02:00,23,333.55,333.95,333.1,333.25,2066
20120901|2012-08-23 02:30,23,333.2,333.5,333,333,1178
20120901|2012-08-23 03:00,23,333,333.35,332.15,332.35,1554
20120901|2012-08-23 03:30,23,332.35,332.55,332.05,332.5,941
20120901|2012-08-23 04:00,23,332.5,332.9,332.35,332.7,638
20120901|2012-08-23 04:30,23,332.75,333.1,332.6,332.8,636
20120901|2012-08-23 05:00,23,332.8,332.85,332.55,332.8,401
20120901|2012-08-23 05:30,23,332.8,332.9,332.4,332.8,372
20120901|2012-08-23 06:00,23,332.75,332.95,332.35,332.75,838
20120901|2012-08-23 06:30,23,332.75,332.75,331.4,331.7,1477
20120901|2012-08-23 07:00,23,331.65,331.8,330.95,331.3,1837
20120901|2012-08-23 07:30,23,331.3,331.5,330.2,330.3,1893
20120901|2012-08-23 08:00,23,330.3,330.8,329.9,330.65,1438
20120901|2012-08-23 08:30,23,330.7,330.7,329.85,330.1,1665
20120901|2012-08-23 09:00,23,330.15,330.35,329,329.6,3040
20120901|2012-08-23 09:30,23,329.55,330.5,329.45,330.35,1776
20120901|2012-08-23 10:00,23,330.35,330.5,329.75,330.2,1920
20120901|2012-08-23 10:30,23,330.25,330.3,329.75,330.15,848
20120901|2012-08-23 11:00,23,330.15,330.15,329.45,329.65,221
20120901|2012-08-23 11:30,24,329.65,330.15,329.65,329.75,212
20120901|2012-08-23 12:00,24,329.75,329.8,328.8,328.95,210
20120901|2012-08-23 12:30,24,328.95,329.4,328.8,329.15,67
20120901|2012-08-23 13:00,24,329.1,329.4,329.1,329.2,31
20120901|2012-08-23 13:30,24,329.15,329.6,329.15,329.4,34
20120901|2012-08-23 14:00,24,329.45,329.85,329.3,329.4,55
20120901|2012-08-23 14:30,24,329.4,329.5,329.1,329.5,62
20120901|2012-08-24 01:00,24,329.9,329.95,329.45,329.55,149
20120901|2012-08-24 01:30,24,329.65,329.8,329.4,329.7,121
20120901|2012-08-24 02:00,24,329.75,329.85,328.75,328.9,2214
20120901|2012-08-24 02:30,24,328.95,328.95,328.35,328.7,1823
20120901|2012-08-24 03:00,24,328.7,329.05,328.65,328.75,1302
20120901|2012-08-24 03:30,24,328.75,329.4,328.6,329.3,1212
20120901|2012-08-24 04:00,24,329.25,329.55,328.9,328.95,812
20120901|2012-08-24 04:30,24,328.95,329.45,328.95,329.05,397
20120901|2012-08-24 05:00,24,329.1,329.3,328.9,329.05,511
20120901|2012-08-24 05:30,24,329.15,329.2,329,329,260
20120901|2012-08-24 06:00,24,328.95,329.2,328.4,328.55,1295
20120901|2012-08-24 06:30,24,328.55,328.9,328.4,328.75,1161
20120901|2012-08-24 07:00,24,328.7,329.1,328.5,329.05,942
20120901|2012-08-24 07:30,24,329,329.1,327.65,328.05,2198
20120901|2012-08-24 08:00,24,328.05,328.45,327.75,327.9,1527
20120901|2012-08-24 08:30,24,327.9,328.25,327.3,327.5,2113
20120901|2012-08-24 09:00,24,327.5,328.05,327.45,327.65,1743
20120901|2012-08-24 09:30,24,327.65,328.7,327.6,328.45,2205
20120901|2012-08-24 10:00,24,328.45,330.35,328.45,329.85,3847
20120901|2012-08-24 10:30,24,329.8,330.2,329.1,329.3,964
20120901|2012-08-24 11:00,24,329.3,329.6,329.15,329.55,155
20120901|2012-08-24 11:30,25,329.6,329.75,329.55,329.7,178
20120901|2012-08-24 12:00,25,329.7,329.75,329.6,329.75,77
20120901|2012-08-24 12:30,25,329.8,330.25,329.8,330.05,105
20120901|2012-08-24 13:00,25,330.05,330.05,329.75,329.85,39
20120901|2012-08-24 13:30,25,329.85,329.85,329.5,329.5,17
20120901|2012-08-24 14:00,25,329.55,329.95,329.5,329.9,12
20120901|2012-08-24 14:30,25,329.9,330.3,329.6,329.95,127
20120901|2012-08-27 01:00,27,329.5,329.9,329.45,329.65,212
20120901|2012-08-27 01:30,27,329.7,329.85,329.5,329.65,162
20120901|2012-08-27 02:00,27,329.65,329.8,328.75,329.45,1604
20120901|2012-08-27 02:30,27,329.45,329.9,329.3,329.85,757
20120901|2012-08-27 03:00,27,329.8,330.75,329.6,330.75,1272
20120901|2012-08-27 03:30,27,330.75,330.85,330.5,330.65,574
20120901|2012-08-27 04:00,27,330.65,330.65,329.9,330.1,692
20120901|2012-08-27 04:30,27,330.1,330.4,330.05,330.15,316
20120901|2012-08-27 05:00,27,330.1,330.75,330.1,330.65,718
20120901|2012-08-27 05:30,27,330.7,331.55,330.65,331.5,1117
20120901|2012-08-27 06:00,27,331.45,331.5,331.15,331.35,417
20120901|2012-08-27 06:30,27,331.35,331.85,331.25,331.75,857
20120901|2012-08-27 07:00,27,331.75,333,331.7,332.4,1948
20120901|2012-08-27 07:30,27,332.4,332.6,332.35,332.4,501
20120901|2012-08-27 08:00,27,332.35,332.5,332.1,332.1,559
20120901|2012-08-27 08:30,27,332.1,332.1,331.1,331.4,1822
20120901|2012-08-27 09:00,27,331.35,332.2,331.2,332.1,1091
20120901|2012-08-27 09:30,27,332.15,332.15,331.45,331.8,551
20120901|2012-08-27 10:00,27,331.8,332.6,331.75,332.1,1394
20120901|2012-08-27 10:30,27,332.1,332.5,332,332.05,914
20120901|2012-08-27 11:00,27,332.05,332.2,331.95,332.15,145
20120901|2012-08-27 11:30,28,332.1,332.35,332.1,332.2,60
20120901|2012-08-27 12:00,28,332.15,332.35,332.05,332.3,48
20120901|2012-08-27 12:30,28,332.1,332.3,332,332.3,45
20120901|2012-08-27 13:00,28,332,332.1,331.6,331.8,46
20120901|2012-08-27 13:30,28,331.8,332.15,331.8,332.05,10
20120901|2012-08-27 14:00,28,332,332.05,331.6,331.8,28
20120901|2012-08-27 14:30,28,331.8,331.8,331.3,331.4,54
20120901|2012-08-28 01:00,28,330.7,331.15,330.7,330.95,188
20120901|2012-08-28 01:30,28,330.95,331,330.75,330.85,114
20120901|2012-08-28 02:00,28,330.85,330.95,329.6,329.8,3271
20120901|2012-08-28 02:30,28,329.8,330.65,329.6,330.55,1668
20120901|2012-08-28 03:00,28,330.5,330.6,329.65,329.8,1073
20120901|2012-08-28 03:30,28,329.85,330.25,329.8,329.85,894
20120901|2012-08-28 04:00,28,329.85,330.75,329.85,330.6,1846
20120901|2012-08-28 04:30,28,330.65,330.8,330.25,330.3,642
20120901|2012-08-28 05:00,28,330.3,330.85,330.3,330.7,384
20120901|2012-08-28 05:30,28,330.75,330.75,330.2,330.2,364
20120901|2012-08-28 06:00,28,330.2,330.5,329.7,330.35,992
20120901|2012-08-28 06:30,28,330.35,330.35,329.85,329.85,725
20120901|2012-08-28 07:00,28,329.95,330.15,329.45,329.55,1650
20120901|2012-08-28 07:30,28,329.5,329.6,329.1,329.2,1405
20120901|2012-08-28 08:00,28,329.2,329.95,329.1,329.35,2437
20120901|2012-08-28 08:30,28,329.35,329.8,328.65,329,1774
20120901|2012-08-28 09:00,28,328.9,329.75,328.45,329.45,1878
20120901|2012-08-28 09:30,28,329.55,329.75,329,329.05,1150
20120901|2012-08-28 10:00,28,329.1,329.6,328.85,329.45,1708
20120901|2012-08-28 10:30,28,329.4,329.85,329.05,329.3,1425
20120901|2012-08-28 11:00,28,329.5,329.9,329.45,329.45,208
20120901|2012-08-28 11:30,29,329.4,329.55,329.2,329.5,74
20120901|2012-08-28 12:00,29,329.45,329.5,329.3,329.35,90
20120901|2012-08-28 12:30,29,329.4,329.5,329.2,329.4,31
20120901|2012-08-28 13:00,29,329.4,329.65,329.25,329.65,20
20120901|2012-08-28 13:30,29,329.55,329.6,329.2,329.3,34
20120901|2012-08-28 14:00,29,329.3,329.7,329.25,329.35,36
20120901|2012-08-28 14:30,29,329.25,329.35,328.9,328.9,61
20120901|2012-08-29 00:00,29,328.9,328.9,328.9,328.9,4
20120901|2012-08-29 01:00,29,329.25,329.5,329.15,329.45,63
20120901|2012-08-29 01:30,29,329.45,329.6,329.4,329.4,104
20120901|2012-08-29 02:00,29,329.45,329.65,328.9,328.9,1939
20120901|2012-08-29 02:30,29,328.9,329.2,328.15,328.3,1674
20120901|2012-08-29 03:00,29,328.3,328.95,328.2,328.8,789
20120901|2012-08-29 03:30,29,328.8,328.9,328.05,328.3,983
20120901|2012-08-29 04:00,29,328.3,328.75,328.15,328.6,931
20120901|2012-08-29 04:30,29,328.65,328.95,328.6,328.65,474
20120901|2012-08-29 05:00,29,328.6,328.9,328.6,328.8,361
20120901|2012-08-29 05:30,29,328.75,328.8,328.55,328.65,234
20120901|2012-08-29 06:00,29,328.65,329.1,328.6,329,559
20120901|2012-08-29 06:30,29,329,329.35,328.75,329.1,734
20120901|2012-08-29 07:00,29,329.1,329.85,329,329.75,936
20120901|2012-08-29 07:30,29,329.8,330.7,329.6,330.55,1591
20120901|2012-08-29 08:00,29,330.55,330.65,330.15,330.35,943
20120901|2012-08-29 08:30,29,330.3,330.85,329.95,330.2,2111
20120901|2012-08-29 09:00,29,330.15,330.8,330.05,330.55,1402
20120901|2012-08-29 09:30,29,330.5,330.65,329.65,329.8,1800
20120901|2012-08-29 10:00,29,329.8,330.15,329.65,329.9,1809
20120901|2012-08-29 10:30,29,329.95,330.6,329.9,330.35,996
20120901|2012-08-29 11:00,29,330.5,330.5,330.2,330.25,103
20120901|2012-08-29 11:30,30,330.25,330.45,330.25,330.4,44
20120901|2012-08-29 12:00,30,330.4,330.65,330.3,330.6,89
20120901|2012-08-29 12:30,30,330.55,330.8,330.5,330.65,54
20120901|2012-08-29 13:00,30,330.55,330.65,330.5,330.65,27
20120901|2012-08-29 13:30,30,330.6,330.65,330.4,330.45,21
20120901|2012-08-29 14:00,30,330.4,330.45,330.25,330.45,16
20120901|2012-08-29 14:30,30,330.45,330.45,329.9,330,87
20120901|2012-08-30 00:30,30,330,330,330,330,1
20120901|2012-08-30 01:00,30,329.1,329.4,328.9,329.25,199
20120901|2012-08-30 01:30,30,329.25,329.35,329,329.15,85
20120901|2012-08-30 02:00,30,329.05,329.55,328.6,329.5,1961
20120901|2012-08-30 02:30,30,329.5,330,329.45,329.85,944
20120901|2012-08-30 03:00,30,329.85,329.95,329.25,329.5,756
20120901|2012-08-30 03:30,30,329.5,329.8,329.2,329.3,637
20120901|2012-08-30 04:00,30,329.3,330,329.25,329.85,755
20120901|2012-08-30 04:30,30,329.85,329.85,329.5,329.65,426
20120901|2012-08-30 05:00,30,329.65,329.75,329,329.3,1117
20120901|2012-08-30 05:30,30,329.3,329.65,329.2,329.4,560
20120901|2012-08-30 06:00,30,329.35,329.5,329.2,329.35,447
20120901|2012-08-30 06:30,30,329.35,329.5,329.15,329.15,454
20120901|2012-08-30 07:00,30,329.15,329.9,329.15,329.85,824
20120901|2012-08-30 07:30,30,329.8,329.8,329.3,329.3,483
20120901|2012-08-30 08:00,30,329.3,329.85,329.2,329.4,831
20120901|2012-08-30 08:30,30,329.4,329.45,328.8,328.95,1413
20120901|2012-08-30 09:00,30,328.95,328.95,327.75,327.9,2158
20120901|2012-08-30 09:30,30,327.9,327.9,326.85,327.55,2499
20120901|2012-08-30 10:00,30,327.55,328.5,327.3,328.4,2400
20120901|2012-08-30 10:30,30,328.4,328.4,327.55,328.05,1223
20120901|2012-08-30 11:00,30,327.95,328.05,327.8,327.95,184
20120901|2012-08-30 11:30,31,327.9,328.15,327.9,328.15,37
20120901|2012-08-30 12:00,31,328,328.1,327.75,327.8,46
20120901|2012-08-30 12:30,31,327.8,327.9,327.8,327.9,12
20120901|2012-08-30 13:00,31,327.85,328.15,327.8,328.1,51
20120901|2012-08-30 13:30,31,328,328.25,327.95,328.15,34
20120901|2012-08-30 14:00,31,328.15,328.35,328.05,328.25,50
20120901|2012-08-30 14:30,31,328.3,328.5,327.4,327.4,182
20120901|2012-08-31 00:30,31,327.4,327.4,327.4,327.4,2
20120901|2012-08-31 01:00,31,327.2,327.75,327.2,327.5,114
20120901|2012-08-31 01:30,31,327.5,328.15,327.5,327.85,112
20120901|2012-08-31 02:00,31,327.8,328.05,326.95,327.9,1441
20120901|2012-08-31 02:30,31,327.95,328.4,327.8,328,1076
20120901|2012-08-31 03:00,31,328,329.1,328,329,1554
20120901|2012-08-31 03:30,31,329.05,329.2,328.8,329.1,723
20120901|2012-08-31 04:00,31,329.1,329.15,328.7,328.9,543
20120901|2012-08-31 04:30,31,328.9,329.3,328.85,329,858
20120901|2012-08-31 05:00,31,329.05,329.6,328.85,329.5,1127
20120901|2012-08-31 05:30,31,329.5,331.15,329.5,330.55,3172
20120901|2012-08-31 06:00,31,330.6,330.9,330.35,330.6,908
20120901|2012-08-31 06:30,31,330.65,331.5,330.6,330.8,1411
20120901|2012-08-31 07:00,31,330.8,330.9,330.4,330.6,1156
20120901|2012-08-31 07:30,31,330.65,331.1,330.25,330.25,1791
20120901|2012-08-31 08:00,31,330.25,330.4,329.8,330,1443
20120901|2012-08-31 08:30,31,330.05,330.55,329.55,329.95,1947
20120901|2012-08-31 09:00,31,329.95,329.95,327.75,328.9,6008
20120901|2012-08-31 09:30,31,328.9,330.2,328.45,330.2,2851
20120901|2012-08-31 10:00,31,330.2,330.75,329.25,329.6,2916
20120901|2012-08-31 10:30,31,329.5,329.85,328.9,329.15,1827
20120901|2012-08-31 11:00,1,329.3,329.45,328.3,328.7,328
20120901|2012-08-31 11:30,1,328.7,329.05,328.5,328.9,67
20120901|2012-08-31 12:00,1,328.95,328.95,328.1,328.35,103
20120901|2012-08-31 12:30,1,328.35,328.8,328.35,328.8,29
20120901|2012-08-31 13:00,1,328.7,329.3,328.7,329.3,47
20120901|2012-08-31 13:30,1,329.4,329.5,329.15,329.3,30
20120901|2012-08-31 14:00,1,329.25,329.25,328.6,328.7,25
20120901|2012-08-31 14:30,1,328.6,329.3,328.6,328.8,63
20120901|2012-09-03 01:00,3,328,328.45,327.85,328.3,242
20120901|2012-09-03 01:30,3,328.3,328.65,328.25,328.45,119
20120901|2012-09-03 02:00,3,328.5,330.3,327.95,330.25,2722
20120901|2012-09-03 02:30,3,330.25,332.2,330.15,331.25,2810
20120901|2012-09-03 03:00,3,331.25,331.5,330.8,330.95,1086
20120901|2012-09-03 03:30,3,330.85,330.85,329.65,330.1,1644
20120901|2012-09-03 04:00,3,330.1,330.35,329.9,330.3,624
20120901|2012-09-03 04:30,3,330.3,331.05,330.3,330.75,631
20120901|2012-09-03 05:00,3,330.75,331.2,330.45,330.9,928
20120901|2012-09-03 05:30,3,331,331.05,330.75,330.9,525
20120901|2012-09-03 06:00,3,330.9,330.95,330.6,330.9,1481
20120901|2012-09-03 06:30,3,330.9,330.9,330.65,330.8,317
20120901|2012-09-03 07:00,3,330.85,331.35,330.8,331.35,531
20120901|2012-09-03 07:30,3,331.35,331.5,331.25,331.35,276
20120901|2012-09-03 08:00,3,331.35,331.5,331.05,331.3,463
20120901|2012-09-03 08:30,3,331.3,331.3,330.7,331.1,512
20120901|2012-09-03 09:00,3,331.05,331.3,330.95,331.1,295
20120901|2012-09-03 09:30,3,331.15,331.3,331,331.25,229
20120901|2012-09-03 10:00,3,331.2,331.75,331.2,331.5,1583
20120901|2012-09-03 10:30,3,331.45,332.25,331.45,332.1,820
20120901|2012-09-03 11:00,3,332.1,332.25,332,332.1,65
20120901|2012-09-03 11:30,4,332.05,332.2,331.9,332.2,27
20120901|2012-09-03 12:00,4,332.1,332.45,332.1,332.45,31
20120901|2012-09-03 13:00,4,332.25,332.25,332.25,332.25,1
20120901|2012-09-03 13:30,4,332.25,332.25,332.2,332.2,3
20120901|2012-09-03 14:00,4,332.2,332.2,332.1,332.1,4
20120901|2012-09-03 14:30,4,332.2,332.2,331.85,331.85,9
20120901|2012-09-04 01:00,4,331.15,332.05,331.15,332.05,129
20120901|2012-09-04 01:30,4,332,332.6,331.95,332.55,263
20120901|2012-09-04 02:00,4,332.55,332.7,331.35,331.75,2365
20120901|2012-09-04 02:30,4,331.75,332,331.55,331.9,761
20120901|2012-09-04 03:00,4,331.9,332.35,331.8,331.9,859
20120901|2012-09-04 03:30,4,331.85,332.35,331.5,331.5,955
20120901|2012-09-04 04:00,4,331.5,331.85,331.4,331.8,660
20120901|2012-09-04 04:30,4,331.8,332,331.65,331.95,312
20120901|2012-09-04 05:00,4,331.95,332.05,331.45,331.6,768
20120901|2012-09-04 05:30,4,331.6,331.7,330.4,330.65,1612
20120901|2012-09-04 06:00,4,330.65,331.3,330.5,331.1,977
20120901|2012-09-04 06:30,4,331.15,331.8,331,331.75,732
20120901|2012-09-04 07:00,4,331.75,331.85,331.2,331.3,736
20120901|2012-09-04 07:30,4,331.3,331.6,331.2,331.2,415
20120901|2012-09-04 08:00,4,331.2,331.2,330.65,331,1026
20120901|2012-09-04 08:30,4,331,331.15,330.15,330.35,1946
20120901|2012-09-04 09:00,4,330.3,330.35,328.65,328.85,3396
20120901|2012-09-04 09:30,4,328.8,329.6,328.5,328.75,2805
20120901|2012-09-04 10:00,4,328.75,329.25,328.3,329,1824
20120901|2012-09-04 10:30,4,329,329.05,328.25,328.5,1241
20120901|2012-09-04 11:00,4,328.55,328.75,328.25,328.6,100
20120901|2012-09-04 11:30,5,328.65,328.85,328.6,328.8,147
20120901|2012-09-04 12:00,5,328.8,328.85,328.7,328.85,82
20120901|2012-09-04 12:30,5,328.85,328.9,328.7,328.75,22
20120901|2012-09-04 13:00,5,328.8,329.45,328.65,329.45,47
20120901|2012-09-04 13:30,5,329.45,330.1,329.45,329.75,132
20120901|2012-09-04 14:00,5,329.75,330.1,329.6,329.85,77
20120901|2012-09-04 14:30,5,329.85,330.25,329.35,329.5,198
20120901|2012-09-05 00:00,5,329.5,329.5,329.5,329.5,1
20120901|2012-09-05 01:00,5,328.8,328.85,328.2,328.3,407
20120901|2012-09-05 01:30,5,328.35,328.75,328.1,328.2,287
20120901|2012-09-05 02:00,5,328.25,329.35,328,329.1,1968
20120901|2012-09-05 02:30,5,329.05,329.1,327.75,328,1500
20120901|2012-09-05 03:00,5,328,328,327.3,327.5,1852
20120901|2012-09-05 03:30,5,327.45,327.8,327.15,327.7,934
20120901|2012-09-05 04:00,5,327.7,328.6,327.6,328.4,1187
20120901|2012-09-05 04:30,5,328.4,329.8,328.35,329.65,2259
20120901|2012-09-05 05:00,5,329.7,329.8,329.15,329.4,1080
20120901|2012-09-05 05:30,5,329.4,329.45,329.05,329.3,552
20120901|2012-09-05 06:00,5,329.4,329.4,328.2,328.65,1842
20120901|2012-09-05 06:30,5,328.65,329.05,328.55,328.65,862
20120901|2012-09-05 07:00,5,328.65,330.25,328.25,328.75,3991
20120901|2012-09-05 07:30,5,328.8,330.15,328.7,329.9,1952
20120901|2012-09-05 08:00,5,330,330.35,329.25,329.4,1126
20120901|2012-09-05 08:30,5,329.4,329.55,328.05,328.75,2285
20120901|2012-09-05 09:00,5,328.7,329.55,328.65,329.45,2144
20120901|2012-09-05 09:30,5,329.45,329.65,328.4,328.45,1476
20120901|2012-09-05 10:00,5,328.45,329.1,328.1,328.8,1802
20120901|2012-09-05 10:30,5,328.8,329.15,328.7,329.05,1041
20120901|2012-09-05 11:00,5,329.05,329.2,328.95,329.1,98
20120901|2012-09-05 11:30,6,329.1,329.2,328.9,329.05,176
20120901|2012-09-05 12:00,6,328.95,329.05,328.55,328.65,105
20120901|2012-09-05 12:30,6,328.55,328.6,327.85,328.35,124
20120901|2012-09-05 13:00,6,328.2,328.3,328.1,328.3,23
20120901|2012-09-05 13:30,6,328.25,328.65,328.25,328.65,23
20120901|2012-09-05 14:00,6,328.6,328.7,328.25,328.7,17
20120901|2012-09-05 14:30,6,328.7,328.7,328.4,328.45,36
20120901|2012-09-06 00:00,6,328.35,328.35,328.35,328.35,1
20120901|2012-09-06 01:00,6,329.35,329.7,329.25,329.4,116
20120901|2012-09-06 01:30,6,329.4,329.9,329.35,329.55,203
20120901|2012-09-06 02:00,6,329.65,330.2,329,329.95,2016
20120901|2012-09-06 02:30,6,329.9,331.1,329.8,331,2479
20120901|2012-09-06 03:00,6,331,332.1,330.95,331.45,3016
20120901|2012-09-06 03:30,6,331.5,331.55,330.9,331.45,1273
20120901|2012-09-06 04:00,6,331.45,331.6,331.2,331.25,415
20120901|2012-09-06 04:30,6,331.25,331.3,330.7,330.7,805
20120901|2012-09-06 05:00,6,330.75,331.1,330.75,330.85,560
20120901|2012-09-06 05:30,6,330.85,331.05,330.65,331,530
20120901|2012-09-06 06:00,6,331.05,331.35,331,331.3,788
20120901|2012-09-06 06:30,6,331.3,331.45,330.1,331.2,1673
20120901|2012-09-06 07:00,6,331.2,333.05,330.95,332.25,1823
20120901|2012-09-06 07:30,6,332.1,332.55,329.7,330.45,6470
20120901|2012-09-06 08:00,6,330.45,332,330.45,331.75,2077
20120901|2012-09-06 08:30,6,331.75,334.9,331.75,334.85,5652
20120901|2012-09-06 09:00,6,334.9,335.6,334.75,335.4,3333
20120901|2012-09-06 09:30,6,335.4,336.3,335.4,336.2,2166
20120901|2012-09-06 10:00,6,336.3,336.4,335.95,336.05,2629
20120901|2012-09-06 10:30,6,336.05,336.6,336.05,336.2,1304
20120901|2012-09-06 11:00,6,336.2,336.6,336.15,336.3,281
20120901|2012-09-06 11:30,7,336.25,336.85,336.25,336.5,132
20120901|2012-09-06 12:00,7,336.5,336.65,336.45,336.5,75
20120901|2012-09-06 12:30,7,336.5,336.9,336.5,336.75,47
20120901|2012-09-06 13:00,7,336.9,336.9,336.55,336.75,45
20120901|2012-09-06 13:30,7,336.7,337,336.7,336.8,84
20120901|2012-09-06 14:00,7,336.75,336.9,336.5,336.55,63
20120901|2012-09-06 14:30,7,336.7,336.95,336.6,336.9,87
20120901|2012-09-07 01:00,7,337.45,338,336.85,337.7,424
20120901|2012-09-07 01:30,7,337.7,337.85,337.4,337.5,221
20120901|2012-09-07 02:00,7,337.45,339.15,337.35,339.1,4509
20120901|2012-09-07 02:30,7,339.05,340.3,338.55,338.6,4754
20120901|2012-09-07 03:00,7,338.55,339.25,338.35,339.2,1739
20120901|2012-09-07 03:30,7,339.15,339.7,339.1,339.55,1189
20120901|2012-09-07 04:00,7,339.55,339.9,339.35,339.9,1172
20120901|2012-09-07 04:30,7,339.9,339.95,339.6,339.65,1145
20120901|2012-09-07 05:00,7,339.65,339.95,339.3,339.35,1022
20120901|2012-09-07 05:30,7,339.35,339.65,339.3,339.4,684
20120901|2012-09-07 06:00,7,339.35,339.85,339.35,339.85,831
20120901|2012-09-07 06:30,7,339.85,340.3,339.7,339.95,1299
20120901|2012-09-07 07:00,7,339.85,339.95,339.35,339.85,1428
20120901|2012-09-07 07:30,7,339.85,339.85,338.45,338.6,3600
20120901|2012-09-07 08:00,7,338.55,338.95,338.15,338.2,1536
20120901|2012-09-07 08:30,7,338.2,338.35,337.55,338.05,3732
20120901|2012-09-07 09:00,7,338.1,338.2,337.6,338.2,1655
20120901|2012-09-07 09:30,7,338.15,338.25,337.55,337.7,1227
20120901|2012-09-07 10:00,7,337.7,337.75,337.1,337.35,1735
20120901|2012-09-07 10:30,7,337.4,337.95,337.3,337.95,1267
20120901|2012-09-07 11:00,7,337.9,338.05,337.85,337.9,89
20120901|2012-09-07 11:30,8,337.9,337.95,337.75,337.95,39
20120901|2012-09-07 12:00,8,337.95,338.1,337.95,338.1,24
20120901|2012-09-07 12:30,8,338,338,337.95,337.95,15
20120901|2012-09-07 13:00,8,337.9,338,337.85,337.9,19
20120901|2012-09-07 13:30,8,337.95,338.1,337.95,338.05,23
20120901|2012-09-07 14:00,8,338,338.05,337.65,338,11
20120901|2012-09-07 14:30,8,338.1,338.3,338,338.15,64
20120901|2012-09-10 01:00,10,337.2,337.2,336.9,337,161
20120901|2012-09-10 01:30,10,337,337,336.5,336.6,199
20120901|2012-09-10 02:00,10,336.6,337.6,336.55,336.95,2031
20120901|2012-09-10 02:30,10,336.95,337.05,336,336.15,1709
20120901|2012-09-10 03:00,10,336.1,336.4,335.95,336.3,808
20120901|2012-09-10 03:30,10,336.25,336.5,335.85,336.2,804
20120901|2012-09-10 04:00,10,336.15,336.3,335.85,336.3,577
20120901|2012-09-10 04:30,10,336.25,336.8,336.25,336.55,792
20120901|2012-09-10 05:00,10,336.55,336.9,336.1,336.25,735
20120901|2012-09-10 05:30,10,336.25,336.45,336,336.1,517
20120901|2012-09-10 06:00,10,336.05,336.1,335.5,335.5,821
20120901|2012-09-10 06:30,10,335.55,335.9,335.5,335.9,780
20120901|2012-09-10 07:00,10,335.9,336.15,335.35,335.5,751
20120901|2012-09-10 07:30,10,335.5,335.65,335.3,335.4,894
20120901|2012-09-10 08:00,10,335.4,335.9,335.35,335.8,967
20120901|2012-09-10 08:30,10,335.8,336,335.4,335.45,1595
20120901|2012-09-10 09:00,10,335.45,336,335.4,335.9,1185
20120901|2012-09-10 09:30,10,335.95,336.05,335.6,335.7,928
20120901|2012-09-10 10:00,10,335.7,336,335.55,335.7,985
20120901|2012-09-10 10:30,10,335.75,335.85,335.2,335.25,862
20120901|2012-09-10 11:00,10,335.25,335.35,335,335.2,104
20120901|2012-09-10 11:30,11,335.1,335.1,335,335.1,72
20120901|2012-09-10 12:00,11,335.2,335.25,335.2,335.25,10
20120901|2012-09-10 12:30,11,335.3,335.3,334.8,334.9,78
20120901|2012-09-10 13:00,11,334.9,335.1,334.9,334.95,48
20120901|2012-09-10 13:30,11,334.9,334.9,334.45,334.7,41
20120901|2012-09-10 14:00,11,334.5,334.6,334.1,334.45,70
20120901|2012-09-10 14:30,11,334.3,334.3,333.85,333.9,73
20120901|2012-09-11 01:00,11,333.5,333.85,333.25,333.4,281
20120901|2012-09-11 01:30,11,333.4,334.55,333.35,334.4,326
20120901|2012-09-11 02:00,11,334.4,335.3,334.15,334.65,2410
20120901|2012-09-11 02:30,11,334.7,334.8,333.35,333.75,1622
20120901|2012-09-11 03:00,11,333.7,333.9,332.9,333.35,1478
20120901|2012-09-11 03:30,11,333.35,333.75,332.95,333.65,878
20120901|2012-09-11 04:00,11,333.7,334.25,333.25,334,831
20120901|2012-09-11 04:30,11,334,334.3,333.7,334.2,690
20120901|2012-09-11 05:00,11,334.15,334.3,333.9,333.95,616
20120901|2012-09-11 05:30,11,334,334.25,333.65,334.2,478
20120901|2012-09-11 06:00,11,334.2,334.65,334,334.65,657
20120901|2012-09-11 06:30,11,334.6,334.7,334.15,334.3,592
20120901|2012-09-11 07:00,11,334.3,334.75,334.25,334.25,913
20120901|2012-09-11 07:30,11,334.2,334.5,334,334.25,533
20120901|2012-09-11 08:00,11,334.25,334.95,334,334.05,926
20120901|2012-09-11 08:30,11,334.05,335.2,333.9,335,1747
20120901|2012-09-11 09:00,11,335,335.35,334.8,335.15,1331
20120901|2012-09-11 09:30,11,335.2,335.75,334.95,335.6,1524
20120901|2012-09-11 10:00,11,335.65,336.15,335.5,336,1977
20120901|2012-09-11 10:30,11,336,336.2,335.6,335.7,792
20120901|2012-09-11 11:00,11,335.65,335.85,335.35,335.85,262
20120901|2012-09-11 11:30,12,335.8,335.8,335.55,335.65,27
20120901|2012-09-11 12:00,12,335.75,335.9,335.65,335.85,49
20120901|2012-09-11 12:30,12,335.8,336.1,335.7,335.95,24
20120901|2012-09-11 13:00,12,335.85,335.9,335.7,335.9,23
20120901|2012-09-11 13:30,12,335.95,335.95,335.3,335.5,48
20120901|2012-09-11 14:00,12,335.6,335.6,335.2,335.4,17
20120901|2012-09-11 14:30,12,335.45,335.7,335.25,335.55,43
20120901|2012-09-12 01:00,12,335.95,336.6,335.8,336.55,125
20120901|2012-09-12 01:30,12,336.55,337.35,336.5,336.95,294
20120901|2012-09-12 02:00,12,336.9,337.15,335.65,336.05,2851
20120901|2012-09-12 02:30,12,336.1,336.75,335.55,336.65,1194
20120901|2012-09-12 03:00,12,336.6,338.65,335.1,338.25,6195
20120901|2012-09-12 03:30,12,338.25,339.5,337.85,338.3,3496
20120901|2012-09-12 04:00,12,338.4,338.55,337.9,338.25,1319
20120901|2012-09-12 04:30,12,338.25,338.55,338.1,338.4,951
20120901|2012-09-12 05:00,12,338.4,338.45,338,338.1,606
20120901|2012-09-12 05:30,12,338.15,338.3,337.85,337.9,709
20120901|2012-09-12 06:00,12,337.9,338.05,337.8,337.95,399
20120901|2012-09-12 06:30,12,337.95,338,336.8,336.9,1229
20120901|2012-09-12 07:00,12,336.85,337.45,336.4,337.35,1018
20120901|2012-09-12 07:30,12,337.35,337.4,336.85,337,417
20120901|2012-09-12 08:00,12,336.95,337.45,336.7,337.25,1141
20120901|2012-09-12 08:30,12,337.3,337.7,337.1,337.15,1168
20120901|2012-09-12 09:00,12,337.2,337.35,336.4,336.45,1015
20120901|2012-09-12 09:30,12,336.45,336.45,334.95,335.85,2213
20120901|2012-09-12 10:00,12,335.8,336.65,335.75,336.25,1203
20120901|2012-09-12 10:30,12,336.3,336.7,336.1,336.45,696
20120901|2012-09-12 11:00,12,336.35,336.45,335.95,336,124
20120901|2012-09-12 11:30,13,336,336.05,335.9,336.05,32
20120901|2012-09-12 12:00,13,336.05,336.35,335.95,336.15,74
20120901|2012-09-12 12:30,13,336.05,336.55,336.05,336.2,62
20120901|2012-09-12 13:00,13,336.1,336.1,335.9,336.05,32
20120901|2012-09-12 13:30,13,336.05,336.05,335.7,335.7,19
20120901|2012-09-12 14:00,13,335.7,335.75,335.25,335.75,45
20120901|2012-09-12 14:30,13,335.75,336,335.5,335.85,55
20120901|2012-09-13 01:00,13,336.05,336.4,336.05,336.2,226
20120901|2012-09-13 01:30,13,336.25,336.4,335.9,335.9,207
20120901|2012-09-13 02:00,13,335.8,336,335.35,335.9,1611
20120901|2012-09-13 02:30,13,335.95,335.95,334.8,335.05,1122
20120901|2012-09-13 03:00,13,335,335.25,334.85,335.05,922
20120901|2012-09-13 03:30,13,335.05,335.2,334.5,334.55,673
20120901|2012-09-13 04:00,13,334.55,334.8,334.3,334.6,807
20120901|2012-09-13 04:30,13,334.6,335.05,334.35,334.75,772
20120901|2012-09-13 05:00,13,334.75,335,334.7,334.95,300
20120901|2012-09-13 05:30,13,334.9,335,334.5,334.95,631
20120901|2012-09-13 06:00,13,334.95,335.25,334.8,335.05,771
20120901|2012-09-13 06:30,13,335.05,335.25,334.75,334.75,723
20120901|2012-09-13 07:00,13,334.75,334.85,334.45,334.8,840
20120901|2012-09-13 07:30,13,334.7,334.9,334.35,334.9,1145
20120901|2012-09-13 08:00,13,334.95,334.95,334.1,334.35,767
20120901|2012-09-13 08:30,13,334.3,334.35,333.25,333.9,2584
20120901|2012-09-13 09:00,13,333.85,334.4,333.85,333.85,1505
20120901|2012-09-13 09:30,13,333.9,334.85,333.85,334.8,933
20120901|2012-09-13 10:00,13,334.8,335.15,334.6,334.75,1107
20120901|2012-09-13 10:30,13,334.8,334.8,334.15,334.15,1043
20120901|2012-09-13 11:00,13,334.2,334.8,333.9,334.65,465
20120901|2012-09-13 11:30,14,334.55,336.9,334.55,336.5,898
20120901|2012-09-13 12:00,14,336.55,337.5,336.35,337.5,447
20120901|2012-09-13 12:30,14,337.45,337.95,337.45,337.6,148
20120901|2012-09-13 13:00,14,337.65,339.1,337.65,338.85,247
20120901|2012-09-13 13:30,14,338.85,338.95,338.1,338.25,81
20120901|2012-09-13 14:00,14,338.2,338.45,338,338.45,80
20120901|2012-09-13 14:30,14,338.45,338.85,338.05,338.15,57
20120901|2012-09-14 01:00,14,338.35,339.45,338.35,339.45,425
20120901|2012-09-14 01:30,14,339.25,339.7,338.9,339.35,371
20120901|2012-09-14 02:00,14,339.4,339.95,338.25,338.25,4257
20120901|2012-09-14 02:30,14,338.3,339.15,338.3,338.95,1850
20120901|2012-09-14 03:00,14,338.95,339.1,338.35,338.45,1527
20120901|2012-09-14 03:30,14,338.45,338.5,338.3,338.45,1806
20120901|2012-09-14 04:00,14,338.4,339,338.35,338.9,1707
20120901|2012-09-14 04:30,14,338.9,338.95,338.3,338.35,1334
20120901|2012-09-14 05:00,14,338.3,338.4,337.9,338.05,1457
20120901|2012-09-14 05:30,14,338.05,338.45,337.75,338.3,931
20120901|2012-09-14 06:00,14,338.35,338.7,338.3,338.45,1048
20120901|2012-09-14 06:30,14,338.45,338.6,338.25,338.5,617
20120901|2012-09-14 07:00,14,338.5,338.55,338.1,338.3,644
20120901|2012-09-14 07:30,14,338.35,338.4,337.1,337.3,2005
20120901|2012-09-14 08:00,14,337.25,337.9,337.2,337.9,1216
20120901|2012-09-14 08:30,14,337.9,338.45,337.8,338.2,2073
20120901|2012-09-14 09:00,14,338.2,339.25,338.15,338.75,3388
20120901|2012-09-14 09:30,14,338.8,338.85,337.75,338.05,2251
20120901|2012-09-14 10:00,14,338.05,338.1,336.95,337.95,2622
20120901|2012-09-14 10:30,14,337.85,338.45,337.45,337.65,1757
20120901|2012-09-14 11:00,14,337.65,338.2,337.65,338.1,251
20120901|2012-09-14 11:30,15,338,338,337.65,337.7,100
20120901|2012-09-14 12:00,15,337.65,337.7,337,337,138
20120901|2012-09-14 12:30,15,337.2,337.65,337.2,337.55,30
20120901|2012-09-14 13:00,15,337.55,337.7,337.4,337.7,35
20120901|2012-09-14 13:30,15,337.7,337.95,337.35,337.7,61
20120901|2012-09-14 14:00,15,337.65,337.65,336.85,337.1,82
20120901|2012-09-14 14:30,15,337.1,337.35,336.95,337.2,100
20120901|2012-09-17 01:00,17,336.6,336.9,336.3,336.3,426
20120901|2012-09-17 01:30,17,336.35,336.65,336.2,336.35,256
20120901|2012-09-17 02:00,17,336.35,337.7,336.35,337.45,2479
20120901|2012-09-17 02:30,17,337.45,337.9,337.1,337.85,1032
20120901|2012-09-17 03:00,17,337.85,338.05,337.65,337.65,904
20120901|2012-09-17 03:30,17,337.65,337.8,337.45,337.7,972
20120901|2012-09-17 04:00,17,337.65,337.65,337.1,337.2,1013
20120901|2012-09-17 04:30,17,337.2,337.45,337.05,337.25,601
20120901|2012-09-17 05:00,17,337.25,337.5,337.05,337.5,697
20120901|2012-09-17 05:30,17,337.45,337.55,337.2,337.4,428
20120901|2012-09-17 06:00,17,337.35,337.4,336.9,336.95,587
20120901|2012-09-17 06:30,17,336.95,337.35,336.95,337.25,588
20120901|2012-09-17 07:00,17,337.2,337.6,337.1,337.35,747
20120901|2012-09-17 07:30,17,337.35,337.9,337.2,337.75,801
20120901|2012-09-17 08:00,17,337.75,337.8,337.35,337.45,890
20120901|2012-09-17 08:30,17,337.45,337.8,336.75,336.9,1304
20120901|2012-09-17 09:00,17,336.95,337.6,336.6,337.45,1866
20120901|2012-09-17 09:30,17,337.5,337.5,336.75,337,1637
20120901|2012-09-17 10:00,17,337.05,337.4,336.8,336.9,1839
20120901|2012-09-17 10:30,17,336.9,337.4,336.9,337,14759
20120901|2012-09-17 11:00,17,337,337.2,336.95,337.05,72
20120901|2012-09-17 11:30,18,337,337.2,337,337.15,40
20120901|2012-09-17 12:00,18,337.1,337.1,337,337.05,33
20120901|2012-09-17 12:30,18,337.05,337.05,336.7,336.7,34
20120901|2012-09-17 13:00,18,336.7,336.9,336.4,336.7,95
20120901|2012-09-17 13:30,18,336.75,336.8,336.35,336.35,51
20120901|2012-09-17 14:00,18,336.4,336.45,336.1,336.2,45
20120901|2012-09-17 14:30,18,336.1,336.6,336.05,336.45,61
20120901|2012-09-18 00:30,18,336.45,336.45,336.45,336.45,1
20120901|2012-09-18 01:00,18,336.4,336.65,335.7,335.75,823
20120901|2012-09-18 01:30,18,335.8,336.1,335.75,335.75,293
20120901|2012-09-18 02:00,18,335.7,336.1,335.2,335.65,4509
20120901|2012-09-18 02:30,18,335.6,336.05,335.5,335.65,2732
20120901|2012-09-18 03:00,18,335.7,335.9,334.6,335.15,3420
20120901|2012-09-18 03:30,18,335.15,336.4,335,336.15,2316
20120901|2012-09-18 04:00,18,336.15,336.25,335.55,335.9,1976
20120901|2012-09-18 04:30,18,335.95,335.95,335.5,335.55,1398
20120901|2012-09-18 05:00,18,335.55,336,335.35,335.8,2239
20120901|2012-09-18 05:30,18,335.8,336.15,335.75,335.9,701
20120901|2012-09-18 06:00,18,335.9,336.85,335.85,336.7,1649
20120901|2012-09-18 06:30,18,336.7,336.9,336.3,336.9,1592
20120901|2012-09-18 07:00,18,336.9,336.95,336.25,336.3,1279
20120901|2012-09-18 07:30,18,336.3,337.05,336.3,336.75,1337
20120901|2012-09-18 08:00,18,336.75,336.75,336.25,336.3,1243
20120901|2012-09-18 08:30,18,336.3,336.45,335.8,336.25,2502
20120901|2012-09-18 09:00,18,336.3,336.45,335.85,335.9,3494
20120901|2012-09-18 09:30,18,335.95,336.15,335.65,335.95,2157
20120901|2012-09-18 10:00,18,335.95,336.5,335.75,336.45,2246
20120901|2012-09-18 10:30,18,336.45,336.45,335.5,335.75,2905
20120901|2012-09-18 11:00,18,335.8,335.95,335.55,335.55,217
20120901|2012-09-18 11:30,19,335.55,335.8,335.55,335.75,55
20120901|2012-09-18 12:00,19,335.75,335.8,335.5,335.7,596
20120901|2012-09-18 12:30,19,335.65,335.65,335.5,335.5,108
20120901|2012-09-18 13:00,19,335.55,335.6,335.35,335.55,118
20120901|2012-09-18 13:30,19,335.45,335.5,335.4,335.5,27
20120901|2012-09-18 14:00,19,335.4,335.75,335.4,335.6,26
20120901|2012-09-18 14:30,19,335.55,335.9,335.55,335.85,73
20120901|2012-09-19 01:00,19,336.45,337.2,336.45,336.95,584
20120901|2012-09-19 01:30,19,337,337.15,336.85,336.95,389
20120901|2012-09-19 02:00,19,336.95,337.4,336.65,336.7,2606
20120901|2012-09-19 02:30,19,336.75,337.2,336.15,336.2,1735
20120901|2012-09-19 03:00,19,336.2,336.35,335.55,335.7,2840
20120901|2012-09-19 03:30,19,335.7,335.75,334.7,335.05,5029
20120901|2012-09-19 04:00,19,335.05,335.55,334.95,335.5,1231
20120901|2012-09-19 04:30,19,335.5,335.5,334.85,334.9,12492
20120901|2012-09-19 05:00,19,334.9,335.35,334.8,335.25,1389
20120901|2012-09-19 05:30,19,335.25,335.65,335.25,335.35,720
20120901|2012-09-19 06:00,19,335.35,335.45,335.05,335.15,718
20120901|2012-09-19 06:30,19,335.15,335.25,335,335.1,545
20120901|2012-09-19 07:00,19,335.1,335.75,334.8,335.55,6522
20120901|2012-09-19 07:30,19,335.65,335.9,335.25,335.8,1031
20120901|2012-09-19 08:00,19,335.85,335.9,335.45,335.65,980
20120901|2012-09-19 08:30,19,335.6,335.65,334.55,335.2,2568
20120901|2012-09-19 09:00,19,335.25,335.7,334.95,334.95,1623
20120901|2012-09-19 09:30,19,334.95,335.25,334.5,335.1,1551
20120901|2012-09-19 10:00,19,335.1,335.9,334.95,335.8,2111
20120901|2012-09-19 10:30,19,335.85,336,335.65,335.95,791
20120901|2012-09-19 11:00,19,335.9,335.95,335.65,335.95,186
20120901|2012-09-19 11:30,20,336,336,335.7,335.85,114
20120901|2012-09-19 12:00,20,335.9,336,335.55,335.55,54
20120901|2012-09-19 12:30,20,335.65,335.7,335.5,335.6,71
20120901|2012-09-19 13:00,20,335.6,335.85,335.55,335.75,38
20120901|2012-09-19 13:30,20,335.75,336,335.75,336,25
20120901|2012-09-19 14:00,20,336,336.05,335.7,335.95,62
20120901|2012-09-19 14:30,20,335.8,335.8,335.45,335.45,70
20120901|2012-09-20 00:00,20,335.45,335.45,335.45,335.45,1
20120901|2012-09-20 01:00,20,334.3,334.3,333.75,334,335
20120901|2012-09-20 01:30,20,334,334.35,333.6,333.6,749
20120901|2012-09-20 02:00,20,333.6,334,332.6,333.75,4984
20120901|2012-09-20 02:30,20,333.75,334,333.55,333.7,1355
20120901|2012-09-20 03:00,20,333.7,334.65,333.35,334.25,2672
20120901|2012-09-20 03:30,20,334.3,334.4,333.8,334.05,1753
20120901|2012-09-20 04:00,20,334.05,334.15,333.45,333.5,1124
20120901|2012-09-20 04:30,20,333.5,334,333.5,333.6,2301
20120901|2012-09-20 05:00,20,333.7,334,333.65,333.8,725
20120901|2012-09-20 05:30,20,333.8,334,333.75,333.8,1410
20120901|2012-09-20 06:00,20,333.75,334.2,333.75,333.95,978
20120901|2012-09-20 06:30,20,333.85,333.95,333.55,333.7,1295
20120901|2012-09-20 07:00,20,333.75,334,333.75,333.85,357
20120901|2012-09-20 07:30,20,333.85,333.9,333.45,333.65,1202
20120901|2012-09-20 08:00,20,333.6,333.6,333.15,333.3,926
20120901|2012-09-20 08:30,20,333.3,333.75,332.55,332.8,3383
20120901|2012-09-20 09:00,20,332.9,333.6,332.75,333.2,1969
20120901|2012-09-20 09:30,20,333.2,334.15,333.15,334.05,1987
20120901|2012-09-20 10:00,20,334.1,334.45,334,334.2,2545
20120901|2012-09-20 10:30,20,334.2,334.5,334.15,334.4,609
20120901|2012-09-20 11:00,20,334.45,334.8,334.4,334.45,653
20120901|2012-09-20 11:30,21,334.35,334.55,334.2,334.3,267
20120901|2012-09-20 12:00,21,334.25,334.45,334.25,334.45,52
20120901|2012-09-20 12:30,21,334.45,334.65,334.4,334.4,44
20120901|2012-09-20 13:00,21,334.45,334.8,334.35,334.8,44
20120901|2012-09-20 13:30,21,334.55,334.85,334.55,334.65,40
20120901|2012-09-20 14:00,21,334.8,335.1,334.65,335,28
20120901|2012-09-20 14:30,21,335.1,335.2,334.65,334.9,137
20120901|2012-09-21 01:00,21,335.9,336.1,335.9,336.05,110
20120901|2012-09-21 01:30,21,335.85,336,335.7,335.75,75
20120901|2012-09-21 02:00,21,335.75,335.8,334.75,334.8,654
20120901|2012-09-21 02:30,21,334.75,335.55,334.75,335.4,263
20120901|2012-09-21 03:00,21,335.4,335.45,334.9,335.05,201
20120901|2012-09-21 03:30,21,335,335.65,334.9,335.65,292
20120901|2012-09-21 04:00,21,335.75,335.8,334.25,334.6,626
20120901|2012-09-21 04:30,21,334.6,334.8,334.05,334.55,189
20120901|2012-09-21 05:00,21,334.5,334.75,333.65,333.9,316
20120901|2012-09-21 05:30,21,333.85,334.05,333.65,333.65,205
20120901|2012-09-21 06:00,21,333.85,334.25,333.7,334.2,195
20120901|2012-09-21 06:30,21,334.25,334.8,334.25,334.5,132
20120901|2012-09-21 07:00,21,334.45,334.65,334.35,334.4,111
20120901|2012-09-21 07:30,21,334.35,334.75,334.2,334.6,529
20120901|2012-09-21 08:00,21,334.65,335.35,334.65,335.15,777
20120901|2012-09-21 08:30,21,335.1,335.15,334.2,334.3,918
20121001|2012-07-25 01:00,25,309.3,309.3,309.3,309.3,2
20121001|2012-07-25 02:30,25,309.3,309.3,309.3,309.3,1
20121001|2012-07-25 03:00,25,309.3,309.3,309.3,309.3,1
20121001|2012-07-25 03:30,25,309.3,309.3,309.3,309.3,1
20121001|2012-07-25 04:00,25,309.3,309.3,309.3,309.3,1
20121001|2012-07-25 04:30,25,309.3,309.3,309.3,309.3,1
20121001|2012-07-25 05:00,25,309.3,309.3,309.3,309.3,2
20121001|2012-07-25 07:00,25,309.3,309.3,309.3,309.3,1
20121001|2012-07-25 08:00,25,309.3,309.3,309.3,309.3,2
20121001|2012-07-25 08:30,25,309.3,309.3,309.3,309.3,3
20121001|2012-07-25 09:00,25,309.3,309.3,309.3,309.3,1
20121001|2012-07-25 09:30,25,309.3,309.3,309.3,309.3,4
20121001|2012-07-25 10:00,25,309.3,309.3,309.3,309.3,2
20121001|2012-07-25 10:30,25,309.3,309.3,309.3,309.3,3
20121001|2012-07-25 11:30,26,309.3,309.3,309.3,309.3,2
20121001|2012-07-25 14:00,26,309.3,309.3,309.3,309.3,1
20121001|2012-07-25 14:30,26,309.3,309.3,309.3,309.3,1
20121001|2012-07-26 01:30,26,309.3,309.3,309.3,309.3,1
20121001|2012-07-26 02:00,26,311.9,311.9,311.9,311.9,4
20121001|2012-07-26 02:30,26,311.9,311.9,311.9,311.9,2
20121001|2012-07-26 03:00,26,311.9,311.9,311.9,311.9,1
20121001|2012-07-26 04:00,26,311.9,311.9,311.9,311.9,1
20121001|2012-07-26 05:00,26,311.9,311.9,311.9,311.9,2
20121001|2012-07-26 05:30,26,314.25,314.25,314.25,314.25,2
20121001|2012-07-26 06:30,26,314.25,314.25,314.25,314.25,2
20121001|2012-07-26 07:00,26,317.9,317.9,317.75,317.75,7
20121001|2012-07-26 08:00,26,317.75,317.75,317.75,317.75,1
20121001|2012-07-26 08:30,26,317.75,317.75,317.15,317.15,12
20121001|2012-07-26 09:00,26,317.15,317.15,317.15,317.15,10
20121001|2012-07-26 09:30,26,318,318,318,318,4
20121001|2012-07-26 10:00,26,318,318,318,318,5
20121001|2012-07-26 12:00,27,318,318,318,318,1
20121001|2012-07-26 12:30,27,318,318,318,318,1
20121001|2012-07-26 13:00,27,318,318,318,318,1
20121001|2012-07-26 13:30,27,318,318,318,318,1
20121001|2012-07-26 14:30,27,319.2,319.2,319.2,319.2,3
20121001|2012-07-27 02:00,27,319.2,319.2,319.2,319.2,2
20121001|2012-07-27 03:00,27,319.2,319.2,319.2,319.2,1
20121001|2012-07-27 03:30,27,319.2,319.2,319.2,319.2,2
20121001|2012-07-27 04:00,27,319.2,319.2,319.2,319.2,1
20121001|2012-07-27 05:00,27,319.2,319.2,319.2,319.2,1
20121001|2012-07-27 06:00,27,319.2,319.2,319.2,319.2,1
20121001|2012-07-27 07:30,27,319.2,319.2,319.2,319.2,2
20121001|2012-07-27 08:00,27,319.2,319.2,319.2,319.2,1
20121001|2012-07-27 09:00,27,319.2,319.2,319.2,319.2,1
20121001|2012-07-27 09:30,27,319.2,319.2,319.2,319.2,1
20121001|2012-07-27 10:30,27,319.2,319.2,319.2,319.2,1
20121001|2012-07-27 11:00,28,319.2,319.2,319.2,319.2,1
20121001|2012-07-27 11:30,28,319.2,319.2,319.2,319.2,1
20121001|2012-07-27 12:30,28,319.2,319.2,319.2,319.2,2
20121001|2012-07-27 13:30,28,319.2,319.2,319.2,319.2,1
20121001|2012-07-30 04:00,30,323.4,323.4,323.4,323.4,4
20121001|2012-07-30 05:30,30,323.4,323.4,323.4,323.4,1
20121001|2012-07-30 09:00,30,323.4,323.4,323.4,323.4,1
20121001|2012-07-30 09:30,30,323.4,323.4,323.4,323.4,2
20121001|2012-07-30 10:30,30,323.4,323.4,323.4,323.4,1
20121001|2012-07-30 11:00,30,323.4,323.4,323.4,323.4,1
20121001|2012-07-30 11:30,31,323.4,323.4,323.4,323.4,1
20121001|2012-07-30 13:00,31,323.4,323.4,323.4,323.4,1
20121001|2012-07-30 13:30,31,323.4,323.4,323.4,323.4,1
20121001|2012-07-31 01:00,31,323.4,323.4,323.4,323.4,1
20121001|2012-07-31 02:00,31,323.4,323.4,323.4,323.4,1
20121001|2012-07-31 04:30,31,326.85,326.85,326.85,326.85,4
20121001|2012-07-31 09:00,31,326.85,326.85,326.85,326.85,1
20121001|2012-07-31 10:00,31,326.85,326.85,326.85,326.85,1
20121001|2012-07-31 10:30,31,326.85,326.85,326.85,326.85,4
20121001|2012-07-31 11:00,1,326.85,326.85,326.85,326.85,2
20121001|2012-07-31 11:30,1,326.85,326.85,326.85,326.85,1
20121001|2012-07-31 12:00,1,326.85,326.85,326.85,326.85,1
20121001|2012-07-31 13:00,1,326.85,326.85,326.85,326.85,1
20121001|2012-07-31 13:30,1,326.85,326.85,326.85,326.85,1
20121001|2012-07-31 14:00,1,326.85,326.85,326.85,326.85,1
20121001|2012-07-31 16:30,31,326.85,326.85,326.85,326.85,2
20121001|2012-08-01 01:00,1,326.85,326.85,326.85,326.85,1
20121001|2012-08-01 03:00,1,326.7,326.7,326.7,326.7,1
20121001|2012-08-01 04:30,1,326.7,326.7,326.7,326.7,1
20121001|2012-08-01 07:00,1,326.7,326.7,326.7,326.7,1
20121001|2012-08-01 09:30,1,326.7,326.7,326.7,326.7,1
20121001|2012-08-01 10:30,1,326.7,326.7,326.7,326.7,1
20121001|2012-08-01 12:00,2,326.7,326.7,326.7,326.7,4
20121001|2012-08-01 12:30,2,326.7,326.7,326.7,326.7,1
20121001|2012-08-01 13:30,2,326.7,326.7,326.7,326.7,1
20121001|2012-08-01 14:00,2,326.7,326.7,326.7,326.7,2
20121001|2012-08-01 14:30,2,326.7,326.7,326.7,326.7,3
20121001|2012-08-02 02:30,2,326.7,326.7,326.7,326.7,1
20121001|2012-08-02 03:00,2,325.2,325.2,325.2,325.2,2
20121001|2012-08-02 03:30,2,325.5,325.5,325.5,325.5,2
20121001|2012-08-02 04:30,2,325.5,325.5,325.5,325.5,2
20121001|2012-08-02 06:30,2,325.5,325.5,325.5,325.5,2
20121001|2012-08-02 07:30,2,325.5,325.5,325.5,325.5,2
20121001|2012-08-02 08:00,2,325.5,325.5,325.5,325.5,2
20121001|2012-08-02 09:00,2,323,323,323,323,2
20121001|2012-08-02 10:00,2,323,323,320.7,320.7,6
20121001|2012-08-02 10:30,2,320.7,320.7,320.7,320.7,9
20121001|2012-08-02 11:00,2,320.7,320.7,320.7,320.7,9
20121001|2012-08-02 11:30,3,318.65,318.7,318.65,318.65,7
20121001|2012-08-02 12:00,3,318.65,318.65,318.65,318.65,1
20121001|2012-08-02 12:30,3,318.65,318.65,318.65,318.65,1
20121001|2012-08-02 13:00,3,318.65,318.65,318.65,318.65,1
20121001|2012-08-02 13:30,3,318.65,318.65,318.65,318.65,2
20121001|2012-08-02 14:00,3,318.65,318.65,318.65,318.65,2
20121001|2012-08-02 14:30,3,318.65,318.65,318.65,318.65,2
20121001|2012-08-03 02:30,3,322.3,322.3,322.3,322.3,2
20121001|2012-08-03 03:00,3,323.5,323.5,323.5,323.5,2
20121001|2012-08-03 03:30,3,323.3,323.3,323.3,323.3,10
20121001|2012-08-03 05:00,3,323.3,323.3,323.3,323.3,10
20121001|2012-08-03 05:30,3,323.3,323.3,323.3,323.3,10
20121001|2012-08-03 06:30,3,323.3,323.3,323.3,323.3,20
20121001|2012-08-03 07:00,3,323.3,323.3,323.3,323.3,20
20121001|2012-08-03 07:30,3,323.3,323.3,323.3,323.3,20
20121001|2012-08-03 08:30,3,323.3,323.3,323.3,323.3,10
20121001|2012-08-03 09:00,3,323.3,323.3,323.3,323.3,20
20121001|2012-08-03 09:30,3,323.3,328.25,323.3,328.25,21
20121001|2012-08-03 10:00,3,328.25,328.25,328.25,328.25,1
20121001|2012-08-03 10:30,3,328.25,328.25,328.25,328.25,3
20121001|2012-08-03 11:00,3,328.25,328.25,328.25,328.25,1
20121001|2012-08-03 11:30,4,328.25,328.25,328.25,328.25,1
20121001|2012-08-03 13:00,4,328.25,328.25,328.25,328.25,1
20121001|2012-08-06 14:30,7,328.5,328.5,328.5,328.5,5
20121001|2012-08-07 02:00,7,328.5,328.5,328.5,328.5,1
20121001|2012-08-07 03:00,7,328.5,328.5,328.5,328.5,1
20121001|2012-08-07 03:30,7,328.5,328.5,328.5,328.5,1
20121001|2012-08-07 04:30,7,328.5,328.5,328.5,328.5,1
20121001|2012-08-07 05:00,7,328.5,328.5,328.5,328.5,2
20121001|2012-08-07 05:30,7,328.5,328.5,328.5,328.5,1
20121001|2012-08-07 06:00,7,328.5,328.5,328.5,328.5,1
20121001|2012-08-07 06:30,7,328.5,328.5,328.5,328.5,1
20121001|2012-08-07 07:30,7,328.5,328.5,328.5,328.5,1
20121001|2012-08-07 08:30,7,328.5,328.5,328.5,328.5,2
20121001|2012-08-07 11:00,7,328.5,328.5,328.5,328.5,2
20121001|2012-08-07 12:00,8,328.5,328.5,328.5,328.5,2
20121001|2012-08-07 13:00,8,328.5,328.5,328.5,328.5,1
20121001|2012-08-07 14:00,8,328.5,328.5,328.5,328.5,1
20121001|2012-08-07 14:30,8,328.5,328.5,328.5,328.5,1
20121001|2012-08-08 03:00,8,328.5,328.5,328.5,328.5,1
20121001|2012-08-08 07:00,8,328.5,328.5,328.5,328.5,1
20121001|2012-08-08 07:30,8,328.5,328.5,328.5,328.5,1
20121001|2012-08-08 10:30,8,328.5,328.5,328.5,328.5,1
20121001|2012-08-08 11:00,9,328.5,328.5,328.5,328.5,1
20121001|2012-08-08 12:00,9,328.5,328.5,328.5,328.5,1
20121001|2012-08-08 12:30,9,328.5,328.5,328.5,328.5,1
20121001|2012-08-08 13:30,9,328.5,328.5,328.5,328.5,1
20121001|2012-08-08 14:30,9,328.5,328.5,328.5,328.5,1
20121001|2012-08-09 01:00,9,328.5,328.5,328.5,328.5,1
20121001|2012-08-09 02:00,9,328.5,328.5,328.5,328.5,2
20121001|2012-08-09 03:00,9,328.5,328.5,328.5,328.5,1
20121001|2012-08-09 03:30,9,328.5,328.5,328.5,328.5,1
20121001|2012-08-09 04:00,9,332.75,332.95,332.75,332.95,2
20121001|2012-08-09 04:30,9,332.95,332.95,332.95,332.95,1
20121001|2012-08-09 05:00,9,332.95,332.95,332.95,332.95,1
20121001|2012-08-09 06:00,9,332.95,332.95,331.9,331.9,3
20121001|2012-08-09 07:00,9,332.2,332.2,332.2,332.2,3
20121001|2012-08-09 08:00,9,332.2,332.2,332.2,332.2,1
20121001|2012-08-09 08:30,9,333,333,333,333,2
20121001|2012-08-09 09:00,9,333,333,333,333,1
20121001|2012-08-09 10:00,9,333,333,333,333,1
20121001|2012-08-09 10:30,9,333,333,333,333,2
20121001|2012-08-09 11:00,9,333,333,333,333,1
20121001|2012-08-09 12:00,10,333,333,333,333,1
20121001|2012-08-09 14:00,10,333,333,333,333,1
20121001|2012-08-10 01:00,10,333,333,333,333,1
20121001|2012-08-10 04:30,10,333,333,333,333,1
20121001|2012-08-10 09:00,10,333,333,333,333,1
20121001|2012-08-10 10:00,10,333,333,333,333,1
20121001|2012-08-10 10:30,10,333,333,333,333,2
20121001|2012-08-10 11:00,10,333,333,333,333,1
20121001|2012-08-10 12:30,11,333,333,333,333,1
20121001|2012-08-10 14:00,11,333,333,333,333,1
20121001|2012-08-13 08:30,13,332.3,332.3,332.3,332.3,8
20121001|2012-08-13 09:30,13,331.2,331.2,331.2,331.2,6
20121001|2012-08-13 10:30,13,331.2,331.2,330.9,330.9,21
20121001|2012-08-13 11:00,13,330.9,330.9,330.9,330.9,2
20121001|2012-08-13 12:30,14,330.9,330.9,330.9,330.9,1
20121001|2012-08-13 13:00,14,330.9,330.9,330.9,330.9,1
20121001|2012-08-13 13:30,14,330.9,331.4,330.9,331.4,3
20121001|2012-08-13 14:00,14,331.4,331.4,331.4,331.4,1
20121001|2012-08-14 01:00,14,331.4,331.4,331.4,331.4,1
20121001|2012-08-14 01:30,14,331.4,331.4,331.4,331.4,1
20121001|2012-08-14 02:00,14,332.35,332.35,332.35,332.35,1
20121001|2012-08-14 03:00,14,332.35,332.35,332.35,332.35,1
20121001|2012-08-14 03:30,14,333.05,333.05,333.05,333.05,1
20121001|2012-08-14 04:00,14,333.15,333.15,333.15,333.15,1
20121001|2012-08-14 04:30,14,333.15,333.15,333.15,333.15,1
20121001|2012-08-14 05:00,14,333.15,333.15,333.15,333.15,1
20121001|2012-08-14 05:30,14,333.15,333.15,333.15,333.15,2
20121001|2012-08-14 06:00,14,333.15,333.15,333.15,333.15,1
20121001|2012-08-14 06:30,14,333.15,333.15,333.15,333.15,1
20121001|2012-08-14 07:00,14,333.15,333.15,333.15,333.15,3
20121001|2012-08-14 08:00,14,333.15,333.15,333.15,333.15,2
20121001|2012-08-14 08:30,14,333.15,333.15,333.15,333.15,3
20121001|2012-08-14 09:00,14,333.15,333.15,333.15,333.15,1
20121001|2012-08-14 09:30,14,332.1,332.1,332.1,332.1,2
20121001|2012-08-14 10:30,14,332.1,332.1,332.1,332.1,2
20121001|2012-08-14 11:00,14,332.1,332.1,332.1,332.1,2
20121001|2012-08-14 11:30,15,332.1,332.1,332.1,332.1,1
20121001|2012-08-14 12:00,15,332.1,332.1,332.1,332.1,1
20121001|2012-08-14 13:00,15,332.1,332.1,332.1,332.1,3
20121001|2012-08-14 13:30,15,332.1,332.1,332.1,332.1,1
20121001|2012-08-14 14:00,15,332.1,332.1,332.1,332.1,1
20121001|2012-08-14 14:30,15,332.1,332.1,332.1,332.1,1
20121001|2012-08-15 01:30,15,331.2,331.2,331.2,331.2,2
20121001|2012-08-15 02:30,15,331.2,331.2,331.2,331.2,2
20121001|2012-08-15 03:00,15,331.2,331.2,331.2,331.2,1
20121001|2012-08-15 03:30,15,331.35,331.4,331.35,331.4,12
20121001|2012-08-15 07:30,15,331.4,332.25,331.4,332.2,4
20121001|2012-08-15 08:00,15,332.2,332.2,332.2,332.2,1
20121001|2012-08-15 09:00,15,332.2,332.2,332.2,332.2,1
20121001|2012-08-15 09:30,15,333.15,333.15,333.15,333.15,2
20121001|2012-08-15 10:00,15,332.95,332.95,332.95,332.95,10
20121001|2012-08-15 10:30,15,332.95,332.95,332.95,332.95,20
20121001|2012-08-15 11:00,15,332.95,332.95,332.95,332.95,10
20121001|2012-08-16 01:00,16,332.95,332.95,332.95,332.95,10
20121001|2012-08-16 05:00,16,332.95,332.95,332.95,332.95,10
20121001|2012-08-16 06:30,16,332.95,332.95,332.95,332.95,10
20121001|2012-08-16 08:00,16,332.95,332.95,332.95,332.95,10
20121001|2012-08-16 08:30,16,332.95,332.95,332.95,332.95,10
20121001|2012-08-16 09:00,16,332.2,332.2,332.2,332.2,2
20121001|2012-08-16 09:30,16,333.15,333.15,333,333,19
20121001|2012-08-16 10:00,16,333,333,333,333,8
20121001|2012-08-16 10:30,16,333,333,333,333,24
20121001|2012-08-16 11:00,16,333,333,333,333,8
20121001|2012-08-16 13:00,17,333,333,333,333,8
20121001|2012-08-16 14:30,17,333,333,333,333,8
20121001|2012-08-17 01:30,17,333,333,333,333,8
20121001|2012-08-17 02:00,17,334.1,334.1,334.1,334.1,2
20121001|2012-08-17 03:30,17,334.1,335,334.1,335,3
20121001|2012-08-17 05:30,17,335,335,335,335,1
20121001|2012-08-17 08:00,17,335.05,335.05,335.05,335.05,1
20121001|2012-08-17 08:30,17,335.7,336.1,335.7,336.1,13
20121001|2012-08-17 10:30,17,336.1,336.1,336.1,336.1,3
20121001|2012-08-17 11:00,17,336.1,336.1,336.1,336.1,3
20121001|2012-08-17 12:30,18,336.1,336.1,336.1,336.1,3
20121001|2012-08-17 13:00,18,336.1,336.1,336.1,336.1,3
20121001|2012-08-17 14:30,18,336.1,336.1,336.1,336.1,3
20121001|2012-08-20 10:30,20,333.6,333.6,333.6,333.6,20
20121001|2012-08-20 11:30,21,333.6,333.6,333.6,333.6,5
20121001|2012-08-20 13:00,21,333.6,333.6,333.6,333.6,5
20121001|2012-08-20 14:00,21,333.6,333.6,333.6,333.6,10
20121001|2012-08-20 14:30,21,333.6,333.6,333.6,333.6,5
20121001|2012-08-21 01:00,21,333.6,333.6,333.6,333.6,5
20121001|2012-08-21 02:00,21,334.9,335.25,334.9,335.25,9
20121001|2012-08-21 02:30,21,335.7,335.75,335.7,335.75,67
20121001|2012-08-21 03:00,21,335.75,336.2,335.75,336.2,22
20121001|2012-08-21 03:30,21,336.2,336.2,336.2,336.2,2
20121001|2012-08-21 04:30,21,336.2,336.2,335.85,335.85,1906
20121001|2012-08-21 05:00,21,335.4,335.4,335.4,335.4,882
20121001|2012-08-21 05:30,21,335.55,335.75,335.55,335.75,23
20121001|2012-08-21 06:00,21,335.7,335.7,335.65,335.65,78
20121001|2012-08-21 06:30,21,335.45,335.45,335.45,335.45,54
20121001|2012-08-21 07:30,21,335.45,335.45,335.45,335.45,36
20121001|2012-08-21 08:30,21,335.45,335.45,335.45,335.45,36
20121001|2012-08-21 09:00,21,335.45,335.45,335.45,335.45,72
20121001|2012-08-21 09:30,21,336.4,336.4,336.4,336.4,3
20121001|2012-08-21 10:00,21,336.4,336.4,336,336,79
20121001|2012-08-21 10:30,21,336,336,336,336,26
20121001|2012-08-21 11:00,22,336,336,336,336,13
20121001|2012-08-21 11:30,22,336,336,336,336,13
20121001|2012-08-21 12:00,22,335.15,335.15,335.1,335.1,4
20121001|2012-08-21 12:30,22,335,335,335,335,3
20121001|2012-08-21 13:00,22,334.8,334.8,334.45,334.45,5
20121001|2012-08-21 14:00,22,334.45,334.45,334.45,334.45,2
20121001|2012-08-21 14:30,22,333.75,333.75,333.75,333.75,3
20121001|2012-08-22 02:00,22,333.75,333.75,333,333.3,25
20121001|2012-08-22 02:30,22,333.3,333.3,333.3,333.3,10
20121001|2012-08-22 03:00,22,332.95,332.95,332.95,332.95,2
20121001|2012-08-22 04:00,22,332.95,332.95,332.95,332.95,1
20121001|2012-08-22 04:30,22,332.95,332.95,332.95,332.95,1
20121001|2012-08-22 05:30,22,332.95,332.95,332.95,332.95,1
20121001|2012-08-22 06:00,22,332.95,332.95,332.95,332.95,2
20121001|2012-08-22 06:30,22,332.95,332.95,332.95,332.95,2
20121001|2012-08-22 07:00,22,332.95,333.35,332.95,333.35,10
20121001|2012-08-22 07:30,22,333.35,333.35,332.8,332.8,5
20121001|2012-08-22 08:00,22,332.8,332.8,332.8,332.8,2
20121001|2012-08-22 08:30,22,332.8,333.35,332.8,332.95,5
20121001|2012-08-22 09:00,22,332.95,332.95,332.65,332.65,5
20121001|2012-08-22 09:30,22,332.15,332.15,332.15,332.15,2
20121001|2012-08-22 10:00,22,332.15,332.15,332.05,332.1,9
20121001|2012-08-22 10:30,22,332.1,332.1,332.1,332.1,15
20121001|2012-08-22 11:00,23,332.1,332.1,332.1,332.1,5
20121001|2012-08-22 11:30,23,332.1,332.1,332.1,332.1,5
20121001|2012-08-22 13:00,23,332.1,332.1,332.1,332.1,5
20121001|2012-08-22 13:30,23,332.1,332.1,332.1,332.1,5
20121001|2012-08-22 14:00,23,332.1,332.1,332.1,332.1,5
20121001|2012-08-23 01:30,23,333.5,333.5,333.5,333.5,2
20121001|2012-08-23 02:30,23,333.5,333.5,333.3,333.35,13
20121001|2012-08-23 03:00,23,333.35,333.35,333.35,333.35,5
20121001|2012-08-23 03:30,23,332.5,332.5,332.5,332.5,2
20121001|2012-08-23 04:30,23,332.5,332.5,332.5,332.5,1
20121001|2012-08-23 05:00,23,332.7,332.7,332.7,332.7,2
20121001|2012-08-23 05:30,23,332.7,332.7,332.7,332.7,1
20121001|2012-08-23 06:00,23,332.7,332.7,332.65,332.65,4
20121001|2012-08-23 07:00,23,332.65,332.65,332.65,332.65,1
20121001|2012-08-23 07:30,23,330.2,330.2,330.2,330.2,1
20121001|2012-08-23 08:00,23,330.2,330.2,330.2,330.2,2
20121001|2012-08-23 08:30,23,330.2,330.2,330.2,330.2,2
20121001|2012-08-23 09:00,23,330.2,330.2,329.05,329.05,9
20121001|2012-08-23 09:30,23,329.8,329.8,329.8,329.8,3
20121001|2012-08-23 10:00,23,330.2,330.2,330.15,330.15,19
20121001|2012-08-23 10:30,23,330,330,329.85,329.85,10
20121001|2012-08-23 11:00,23,329.85,329.85,329.85,329.85,1
20121001|2012-08-23 11:30,24,329.85,329.85,329.85,329.85,1
20121001|2012-08-23 13:30,24,329.85,329.85,329.85,329.85,1
20121001|2012-08-23 14:00,24,329.85,329.85,329.85,329.85,2
20121001|2012-08-24 01:00,24,329.7,329.7,329.7,329.7,2
20121001|2012-08-24 01:30,24,329.6,329.6,329.6,329.6,2
20121001|2012-08-24 02:00,24,329.2,329.2,329.2,329.2,2
20121001|2012-08-24 02:30,24,328.55,328.7,328.45,328.45,7
20121001|2012-08-24 03:00,24,328.45,328.9,328.45,328.9,4
20121001|2012-08-24 03:30,24,328.9,329.25,328.9,329.25,3
20121001|2012-08-24 04:00,24,329.5,329.5,329.5,329.5,4
20121001|2012-08-24 04:30,24,329.5,329.5,329.5,329.5,1
20121001|2012-08-24 05:00,24,329.5,329.5,329.5,329.5,1
20121001|2012-08-24 05:30,24,329,329,329,329,2
20121001|2012-08-24 06:00,24,329,329,329,329,1
20121001|2012-08-24 06:30,24,328.6,328.6,328.6,328.6,4
20121001|2012-08-24 07:00,24,328.6,329.1,328.6,329.1,5
20121001|2012-08-24 07:30,24,328.5,328.5,327.9,327.9,19
20121001|2012-08-24 08:00,24,327.9,327.9,327.9,327.9,10
20121001|2012-08-24 09:00,24,327.45,327.45,327.45,327.45,3
20121001|2012-08-24 09:30,24,327.45,327.45,327.45,327.45,1
20121001|2012-08-24 10:00,24,327.45,330.1,327.45,330.1,11
20121001|2012-08-24 10:30,24,330.1,330.1,330.1,330.1,10
20121001|2012-08-24 11:00,24,330.1,330.1,329.5,329.5,17
20121001|2012-08-24 11:30,25,329.6,329.6,329.6,329.6,2
20121001|2012-08-24 13:00,25,329.6,329.6,329.6,329.6,1
20121001|2012-08-24 14:30,25,329.6,329.6,329.6,329.6,1
20121001|2012-08-27 02:00,27,329.45,329.45,329.45,329.45,4
20121001|2012-08-27 02:30,27,329.4,329.4,329.4,329.4,1
20121001|2012-08-27 03:00,27,329.4,330.6,329.4,330.6,3
20121001|2012-08-27 03:30,27,330.6,330.6,330.6,330.6,3
20121001|2012-08-27 05:00,27,330.6,330.6,330.6,330.6,1
20121001|2012-08-27 05:30,27,330.85,330.85,330.85,330.85,2
20121001|2012-08-27 07:00,27,330.85,332.55,330.85,332.55,4
20121001|2012-08-27 07:30,27,332.55,332.55,332.55,332.55,1
20121001|2012-08-27 08:00,27,332.55,332.55,332.55,332.55,2
20121001|2012-08-27 08:30,27,332.55,332.55,331.25,331.25,3
20121001|2012-08-27 09:00,27,331.25,331.25,331.25,331.25,2
20121001|2012-08-27 09:30,27,331.25,331.25,331.25,331.25,1
20121001|2012-08-27 10:00,27,331.9,332.15,331.9,332.15,23
20121001|2012-08-27 10:30,27,332.15,332.15,332.15,332.15,1
20121001|2012-08-27 12:00,28,332.15,332.15,332.15,332.15,1
20121001|2012-08-27 14:00,28,332.15,332.15,332.15,332.15,1
20121001|2012-08-28 01:00,28,332.15,332.15,332.15,332.15,1
20121001|2012-08-28 02:00,28,330.5,330.5,330.05,330.05,9
20121001|2012-08-28 02:30,28,330.05,330.4,330.05,330.4,15
20121001|2012-08-28 03:30,28,330.4,330.4,330,330,5
20121001|2012-08-28 04:00,28,330,330,330,330,4
20121001|2012-08-28 05:00,28,330.6,330.6,330.6,330.6,3
20121001|2012-08-28 05:30,28,330.6,330.6,330.6,330.6,1
20121001|2012-08-28 06:00,28,330.6,330.6,330.6,330.6,1
20121001|2012-08-28 06:30,28,330.6,330.6,330.6,330.6,1
20121001|2012-08-28 07:00,28,330.6,330.6,330.6,330.6,2
20121001|2012-08-28 08:30,28,330.6,330.6,330.6,330.6,2
20121001|2012-08-28 09:00,28,330.6,330.6,330.6,330.6,2
20121001|2012-08-28 09:30,28,329.05,329.1,329.05,329.1,4
20121001|2012-08-28 10:00,28,329.1,329.1,328.95,328.95,4
20121001|2012-08-28 10:30,28,328.95,329.6,328.95,329.6,5
20121001|2012-08-28 11:00,29,329.45,329.45,329.45,329.45,2
20121001|2012-08-28 11:30,29,329.45,329.45,329.45,329.45,1
20121001|2012-08-28 13:00,29,329.45,329.45,329.45,329.45,1
20121001|2012-08-28 14:00,29,329.7,329.7,329.7,329.7,2
20121001|2012-08-28 14:30,29,329.7,329.7,329.7,329.7,1
20121001|2012-08-29 01:00,29,329.7,329.7,329.7,329.7,1
20121001|2012-08-29 02:00,29,329.35,329.35,329.2,329.2,4
20121001|2012-08-29 02:30,29,328.4,328.4,328.4,328.4,4
20121001|2012-08-29 03:00,29,328.4,328.4,328.4,328.4,2
20121001|2012-08-29 03:30,29,328.4,328.4,328.4,328.4,2
20121001|2012-08-29 04:00,29,328.4,328.4,328.4,328.4,6
20121001|2012-08-29 04:30,29,328.4,328.4,328.4,328.4,4
20121001|2012-08-29 05:00,29,328.4,328.4,328.4,328.4,2
20121001|2012-08-29 06:00,29,328.4,328.4,328.4,328.4,2
20121001|2012-08-29 06:30,29,328.4,328.4,328.4,328.4,2
20121001|2012-08-29 07:00,29,328.4,328.4,328.4,328.4,4
20121001|2012-08-29 07:30,29,330.45,330.45,330.45,330.45,3
20121001|2012-08-29 08:00,29,330.65,330.65,330.65,330.65,4
20121001|2012-08-29 08:30,29,330.65,330.65,330.65,330.65,2
20121001|2012-08-29 09:00,29,330.65,330.65,330.65,330.65,1
20121001|2012-08-29 09:30,29,330.65,330.65,330.2,330.2,10
20121001|2012-08-29 10:30,29,330.35,330.5,330.35,330.45,37
20121001|2012-08-29 12:30,30,330.45,330.7,330.45,330.7,11
20121001|2012-08-29 13:30,30,330.7,330.7,330.7,330.7,4
20121001|2012-08-29 14:30,30,330.7,330.7,330.7,330.7,4
20121001|2012-08-30 02:00,30,328.95,329.4,328.75,329.4,51
20121001|2012-08-30 02:30,30,329.6,329.9,329.6,329.9,41
20121001|2012-08-30 03:00,30,329.9,329.9,329.9,329.9,4
20121001|2012-08-30 04:00,30,329.9,329.9,329.9,329.9,25
20121001|2012-08-30 05:30,30,329.9,329.9,329.9,329.9,5
20121001|2012-08-30 06:00,30,329.9,329.9,329.9,329.9,5
20121001|2012-08-30 06:30,30,329.9,329.9,329.9,329.9,5
20121001|2012-08-30 07:00,30,329.6,329.6,329.6,329.6,10
20121001|2012-08-30 08:00,30,329.7,329.7,329.7,329.7,10
20121001|2012-08-30 08:30,30,329.7,329.7,329.7,329.7,10
20121001|2012-08-30 09:00,30,329.7,329.7,329.7,329.7,5
20121001|2012-08-30 09:30,30,327.65,327.65,327.65,327.65,5
20121001|2012-08-30 10:00,30,327.9,328.35,327.9,328.35,71
20121001|2012-08-30 10:30,30,328.35,328.35,328.35,328.35,3
20121001|2012-08-30 11:00,30,328.35,328.35,328.35,328.35,6
20121001|2012-08-30 13:00,31,328.35,328.35,328.35,328.35,3
20121001|2012-08-30 14:00,31,328.35,328.35,328.35,328.35,3
20121001|2012-08-30 14:30,31,328.35,328.35,328.35,328.35,3
20121001|2012-08-31 00:30,31,328.35,328.35,328.35,328.35,3
20121001|2012-08-31 02:00,31,327.65,327.9,327.65,327.9,14
20121001|2012-08-31 02:30,31,328,328.2,328,328.2,41
20121001|2012-08-31 03:00,31,328.15,328.9,328.15,328.9,60
20121001|2012-08-31 03:30,31,329.1,329.1,329.1,329.1,20
20121001|2012-08-31 04:00,31,329.1,329.1,329.1,329.1,1
20121001|2012-08-31 04:30,31,329.15,329.15,329.15,329.15,20
20121001|2012-08-31 05:00,31,329.35,329.4,329.35,329.4,12
20121001|2012-08-31 05:30,31,329.8,331,329.8,331,120
20121001|2012-08-31 06:00,31,331,331,331,331,7
20121001|2012-08-31 06:30,31,331,331.3,330.9,330.9,55
20121001|2012-08-31 07:00,31,330.9,330.9,330.9,330.9,1
20121001|2012-08-31 07:30,31,330.9,330.9,330.9,330.9,1
20121001|2012-08-31 08:00,31,329.85,329.85,329.85,329.85,2
20121001|2012-08-31 08:30,31,329.85,330.4,329.85,330.4,17
20121001|2012-08-31 09:00,31,328.3,329.7,328.05,329.2,109
20121001|2012-08-31 09:30,31,328.9,330.15,328.9,330.15,66
20121001|2012-08-31 10:00,31,330.3,330.6,330.3,330.6,55
20121001|2012-08-31 10:30,31,329.55,329.55,329.55,329.55,4
20121001|2012-08-31 11:00,31,329.55,329.55,329.55,329.55,1
20121001|2012-08-31 12:00,1,329.55,329.55,329.55,329.55,2
20121001|2012-08-31 12:30,1,329.55,329.55,329.55,329.55,2
20121001|2012-08-31 13:00,1,329.2,329.2,329.2,329.2,2
20121001|2012-08-31 13:30,1,329.15,329.15,329.15,329.15,3
20121001|2012-08-31 14:00,1,328.6,328.6,328.6,328.6,6
20121001|2012-09-03 02:30,3,330.3,332,330.3,331.55,66
20121001|2012-09-03 03:00,3,331.2,331.3,331.2,331.3,20
20121001|2012-09-03 03:30,3,331.3,331.3,331.3,331.3,5
20121001|2012-09-03 04:30,3,331.3,331.3,331.3,331.3,5
20121001|2012-09-03 05:00,3,330.5,330.5,330.5,330.5,15
20121001|2012-09-03 06:00,3,330.75,330.75,330.65,330.65,2330
20121001|2012-09-03 08:00,3,331.5,331.5,331.45,331.45,22
20121001|2012-09-03 09:00,3,331.25,331.25,331.25,331.25,10
20121001|2012-09-03 10:00,3,331.45,331.65,331.45,331.65,30
20121001|2012-09-03 10:30,3,331.8,332.1,331.8,332.1,68
20121001|2012-09-03 12:00,4,332.25,332.25,332.25,332.25,10
20121001|2012-09-04 01:30,4,332.25,332.55,332.25,332.55,30
20121001|2012-09-04 02:00,4,332.55,332.55,332.55,332.55,3
20121001|2012-09-04 02:30,4,332,332,331.9,331.9,8
20121001|2012-09-04 03:00,4,332.2,332.3,332.2,332.3,13
20121001|2012-09-04 03:30,4,332.3,332.3,332.3,332.3,15
20121001|2012-09-04 04:00,4,332.3,332.3,332.3,332.3,5
20121001|2012-09-04 04:30,4,332.3,332.3,332.3,332.3,5
20121001|2012-09-04 05:00,4,332.3,332.3,332.3,332.3,5
20121001|2012-09-04 05:30,4,332.3,332.3,332.3,332.3,5
20121001|2012-09-04 06:00,4,330.7,331.05,330.7,331.05,38
20121001|2012-09-04 06:30,4,331.05,331.7,331.05,331.7,70
20121001|2012-09-04 07:00,4,331.7,331.85,331.7,331.85,28
20121001|2012-09-04 07:30,4,331.85,331.85,331.85,331.85,14
20121001|2012-09-04 08:00,4,331.2,331.2,331.2,331.2,13
20121001|2012-09-04 08:30,4,331.2,331.2,330.4,330.4,8
20121001|2012-09-04 09:00,4,330.4,330.4,329.2,329.25,25
20121001|2012-09-04 09:30,4,329.25,329.25,329.2,329.2,30
20121001|2012-09-04 10:00,4,329.2,329.2,329,329,8
20121001|2012-09-04 10:30,4,329,329,329,329,1
20121001|2012-09-04 11:30,5,329,329,329,329,1
20121001|2012-09-04 12:00,5,329,329,329,329,1
20121001|2012-09-04 12:30,5,329,329,328.75,328.75,3
20121001|2012-09-04 13:30,5,329.5,330,329.5,330,60
20121001|2012-09-04 14:00,5,329.8,329.95,329.8,329.95,5
20121001|2012-09-04 14:30,5,329.95,329.95,329.95,329.95,2
20121001|2012-09-05 01:00,5,329.95,329.95,328.7,328.7,3
20121001|2012-09-05 02:00,5,328.6,329.2,328.55,329.2,60
20121001|2012-09-05 02:30,5,328.85,328.85,328.85,328.85,1
20121001|2012-09-05 03:00,5,328.85,328.85,328.85,328.85,1
20121001|2012-09-05 03:30,5,327.5,327.5,327.5,327.5,2
20121001|2012-09-05 04:00,5,327.5,327.95,327.5,327.95,3
20121001|2012-09-05 04:30,5,328.65,329.65,328.65,329.3,134
20121001|2012-09-05 05:00,5,329.7,329.7,329.35,329.35,31
20121001|2012-09-05 06:30,5,328.75,329.05,328.75,329.05,23
20121001|2012-09-05 07:00,5,329.15,330,328.3,328.8,85
20121001|2012-09-05 07:30,5,329.15,330,329.15,330,84
20121001|2012-09-05 08:00,5,330.25,330.25,330.25,330.25,20
20121001|2012-09-05 08:30,5,330.25,330.25,328.4,329,62
20121001|2012-09-05 09:00,5,329.1,329.4,329.1,329.3,45
20121001|2012-09-05 09:30,5,329.6,329.6,329.25,329.25,26
20121001|2012-09-05 10:00,5,328.4,329,328.4,329,46
20121001|2012-09-05 10:30,5,329,329,329,329,10
20121001|2012-09-05 11:00,5,329,329.2,329,329.2,15
20121001|2012-09-05 12:00,6,329.05,329.05,328.85,328.85,3
20121001|2012-09-06 01:00,6,328.85,328.85,328.85,328.85,1
20121001|2012-09-06 01:30,6,329.55,329.65,329.55,329.65,60
20121001|2012-09-06 02:00,6,329.2,330.2,329.2,330.2,64
20121001|2012-09-06 02:30,6,330.2,331,330.2,331,114
20121001|2012-09-06 03:00,6,331.6,332.05,331.55,331.65,83
20121001|2012-09-06 03:30,6,331.15,331.15,331.15,331.15,3
20121001|2012-09-06 04:00,6,331.5,331.5,331.3,331.3,6
20121001|2012-09-06 04:30,6,331.3,331.3,330.8,330.8,2
20121001|2012-09-06 05:00,6,331,331,331,331,4
20121001|2012-09-06 05:30,6,330.9,330.9,330.9,330.9,4
20121001|2012-09-06 06:00,6,331.1,331.15,331.1,331.15,23
20121001|2012-09-06 06:30,6,330.65,331.2,330.65,331.05,18
20121001|2012-09-06 07:00,6,331.2,333,331.2,333,65
20121001|2012-09-06 07:30,6,332.25,332.25,330.1,330.7,103
20121001|2012-09-06 08:00,6,330.7,331.8,330.7,331.7,51
20121001|2012-09-06 08:30,6,332.2,334.55,332.2,334.5,237
20121001|2012-09-06 09:00,6,335,335.45,334.85,335.45,89
20121001|2012-09-06 09:30,6,335.55,335.75,335.55,335.75,42
20121001|2012-09-06 10:00,6,336.35,336.35,336.05,336.05,111
20121001|2012-09-06 10:30,6,336.05,336.3,336.05,336.3,16
20121001|2012-09-06 12:00,7,336.3,336.3,336.3,336.3,3
20121001|2012-09-06 13:30,7,337,337,337,337,2
20121001|2012-09-06 14:30,7,336.95,336.95,336.95,336.95,1
20121001|2012-09-07 01:00,7,337.75,337.75,337.75,337.75,17
20121001|2012-09-07 01:30,7,337.6,337.6,337.55,337.55,6
20121001|2012-09-07 02:00,7,337.9,338.95,337.9,338.95,8
20121001|2012-09-07 02:30,7,339.5,339.95,338.75,338.75,21
20121001|2012-09-07 03:00,7,338.75,339,338.75,339,6
20121001|2012-09-07 03:30,7,339.25,339.35,339.25,339.35,6
20121001|2012-09-07 04:00,7,339.7,339.7,339.7,339.7,4
20121001|2012-09-07 04:30,7,339.65,339.65,339.65,339.65,5
20121001|2012-09-07 05:00,7,339.65,339.65,339.4,339.4,3
20121001|2012-09-07 05:30,7,339.4,339.4,339.4,339.4,1
20121001|2012-09-07 06:00,7,339.5,339.5,339.5,339.5,1
20121001|2012-09-07 06:30,7,340,340,340,340,4
20121001|2012-09-07 07:00,7,339.65,339.95,339.65,339.95,4
20121001|2012-09-07 07:30,7,339.3,339.3,338.95,338.95,14
20121001|2012-09-07 08:00,7,338.95,338.95,338.6,338.6,21
20121001|2012-09-07 08:30,7,338.6,338.6,338.3,338.3,25
20121001|2012-09-07 10:00,7,338.3,338.3,337.25,337.25,10
20121001|2012-09-07 10:30,7,337.25,337.25,337.25,337.25,2
20121001|2012-09-10 01:00,10,337,337,337,337,6
20121001|2012-09-10 02:00,10,337.1,337.4,337.1,337.4,4
20121001|2012-09-10 02:30,10,336.6,336.6,336.1,336.25,56
20121001|2012-09-10 03:00,10,336,336,336,336,1
20121001|2012-09-10 03:30,10,336,336,336,336,1
20121001|2012-09-10 04:00,10,336.2,336.2,336.2,336.2,2
20121001|2012-09-10 04:30,10,336.75,336.75,336.75,336.75,2
20121001|2012-09-10 06:00,10,336,336,336,336,4
20121001|2012-09-10 06:30,10,335.7,335.7,335.7,335.7,2
20121001|2012-09-10 07:00,10,335.45,335.45,335.45,335.45,1
20121001|2012-09-10 07:30,10,335.55,335.55,335.55,335.55,101
20121001|2012-09-10 08:00,10,335.55,335.7,335.55,335.7,5
20121001|2012-09-10 08:30,10,335.7,335.7,335.7,335.7,4
20121001|2012-09-10 09:00,10,335.7,335.7,335.7,335.7,16
20121001|2012-09-10 09:30,10,335.7,335.7,335.7,335.7,20
20121001|2012-09-10 10:00,10,335.7,335.7,335.7,335.7,8
20121001|2012-09-10 10:30,10,335.7,335.7,335.7,335.7,8
20121001|2012-09-10 12:30,11,335.7,335.7,335.05,335.05,6
20121001|2012-09-10 13:30,11,334.75,334.75,334.75,334.75,1
20121001|2012-09-11 01:00,11,333.4,333.7,333.3,333.4,27
20121001|2012-09-11 01:30,11,334.2,334.2,334.2,334.2,4
20121001|2012-09-11 02:00,11,334.2,335.1,334.2,334.8,46
20121001|2012-09-11 02:30,11,334.2,334.2,334.2,334.2,60
20121001|2012-09-11 03:00,11,333.1,333.1,333.1,333.1,100
20121001|2012-09-11 03:30,11,333.3,333.3,333.3,333.3,4
20121001|2012-09-11 04:00,11,333.6,333.6,333.6,333.6,2
20121001|2012-09-11 05:00,11,334.15,334.15,334.15,334.15,5
20121001|2012-09-11 06:00,11,334.5,334.5,334.5,334.5,2
20121001|2012-09-11 06:30,11,334.5,334.5,334.5,334.5,2
20121001|2012-09-11 07:30,11,334.05,334.05,334.05,334.05,2
20121001|2012-09-11 08:00,11,334.9,334.9,334.9,334.9,4
20121001|2012-09-11 08:30,11,334.9,334.9,334.9,334.9,6
20121001|2012-09-11 09:00,11,334.9,334.9,334.9,334.9,4
20121001|2012-09-11 09:30,11,334.9,334.9,334.9,334.9,4
20121001|2012-09-11 10:00,11,334.9,336.2,334.9,336.2,21
20121001|2012-09-11 10:30,11,336.2,336.2,336.2,336.2,9
20121001|2012-09-11 11:00,12,336.2,336.2,336.2,336.2,9
20121001|2012-09-11 13:00,12,336.2,336.2,336.2,336.2,9
20121001|2012-09-11 14:30,12,336.2,336.2,336.2,336.2,9
20121001|2012-09-12 01:00,12,336.35,336.6,336.35,336.6,12
20121001|2012-09-12 02:00,12,335.95,336,335.95,336,8
20121001|2012-09-12 02:30,12,336,336.5,336,336.5,8
20121001|2012-09-12 03:00,12,336.65,338.4,335.7,338.35,42
20121001|2012-09-12 03:30,12,339,339.2,339,339.2,8
20121001|2012-09-12 04:00,12,339.2,339.2,339.2,339.2,1
20121001|2012-09-12 04:30,12,338.35,338.35,338.35,338.35,15
20121001|2012-09-12 05:30,12,338,338,337.95,337.95,8
20121001|2012-09-12 06:00,12,337.95,337.95,337.95,337.95,4
20121001|2012-09-12 06:30,12,337.8,337.8,337,337,12
20121001|2012-09-12 07:00,12,337,337.35,336.7,337.35,23
20121001|2012-09-12 08:00,12,337.3,337.45,337.3,337.4,44
20121001|2012-09-12 08:30,12,337.2,337.5,337.2,337.5,21
20121001|2012-09-12 09:00,12,337,337.3,336.65,336.65,19
20121001|2012-09-12 09:30,12,336.1,336.1,335,336.1,22
20121001|2012-09-12 10:00,12,336.05,336.6,336.05,336.35,33
20121001|2012-09-12 10:30,12,336.35,336.35,336.35,336.35,3
20121001|2012-09-12 12:30,13,336.35,336.35,336.2,336.2,2
20121001|2012-09-13 01:00,13,336.2,336.2,336.2,336.2,2
20121001|2012-09-13 01:30,13,336.2,336.2,336.2,336.2,10
20121001|2012-09-13 02:00,13,335.6,335.9,335.4,335.9,80
20121001|2012-09-13 02:30,13,335.8,335.8,335.6,335.6,4
20121001|2012-09-13 03:30,13,334.65,334.65,334.65,334.65,2
20121001|2012-09-13 04:30,13,334.85,334.85,334.85,334.85,5
20121001|2012-09-13 05:00,13,334.9,334.9,334.9,334.9,12
20121001|2012-09-13 06:00,13,335,335.15,335,335.15,25
20121001|2012-09-13 07:00,13,334.65,334.65,334.65,334.65,2
20121001|2012-09-13 07:30,13,334.6,334.75,334.45,334.75,293
20121001|2012-09-13 08:00,13,334.75,334.75,334.75,334.75,100
20121001|2012-09-13 08:30,13,334,334,334,334,8
20121001|2012-09-13 09:00,13,333.95,334.3,333.95,334,24
20121001|2012-09-13 09:30,13,334.2,334.8,333.95,334.8,53
20121001|2012-09-13 10:00,13,335.1,335.1,334.9,334.9,18
20121001|2012-09-13 10:30,13,334.9,334.9,334.9,334.9,2
20121001|2012-09-13 11:00,14,334.9,334.9,334.9,334.9,1
20121001|2012-09-13 11:30,14,335.3,336.5,335.3,336.5,69
20121001|2012-09-13 12:00,14,336.45,337.5,336.45,337.5,8
20121001|2012-09-13 12:30,14,337.5,337.5,337.5,337.5,7
20121001|2012-09-13 13:00,14,337.5,339,337.5,339,9
20121001|2012-09-13 13:30,14,339,339,338.45,338.5,5
20121001|2012-09-13 14:00,14,338.5,338.5,338.5,338.5,2
20121001|2012-09-14 01:00,14,338.4,339.1,338.4,339,13
20121001|2012-09-14 01:30,14,339.25,339.25,339.25,339.25,2
20121001|2012-09-14 02:00,14,339.5,339.85,338.7,338.85,163
20121001|2012-09-14 02:30,14,338.65,339.1,338.65,339,42
20121001|2012-09-14 03:00,14,339,339.1,338.4,338.4,37
20121001|2012-09-14 03:30,14,338.4,338.4,338.4,338.4,1
20121001|2012-09-14 04:00,14,338.5,338.85,338.5,338.85,202
20121001|2012-09-14 04:30,14,338.75,338.75,338.3,338.45,518
20121001|2012-09-14 05:00,14,338.45,338.45,338,338.1,265
20121001|2012-09-14 05:30,14,338.05,338.3,338.05,338.3,36
20121001|2012-09-14 06:00,14,338.55,338.7,338.55,338.6,62
20121001|2012-09-14 06:30,14,338.3,338.5,338.25,338.5,25
20121001|2012-09-14 07:00,14,338.5,338.5,338.25,338.25,14
20121001|2012-09-14 07:30,14,337.7,337.75,337.5,337.5,27
20121001|2012-09-14 08:30,14,338,338.3,338,338.3,51
20121001|2012-09-14 09:00,14,338.3,339.2,338.3,339.1,144
20121001|2012-09-14 09:30,14,338.8,338.8,337.9,337.9,229
20121001|2012-09-14 10:00,14,337.9,337.9,337.05,337.8,15
20121001|2012-09-14 10:30,14,337.8,338.5,337.8,338.05,401
20121001|2012-09-14 11:00,15,338.05,338.15,338.05,338.15,3
20121001|2012-09-14 11:30,15,337.85,337.85,337.85,337.85,3
20121001|2012-09-14 12:00,15,337.6,337.6,337,337,10
20121001|2012-09-14 13:00,15,337.7,337.7,337.7,337.7,3
20121001|2012-09-14 13:30,15,337.7,337.7,337.7,337.7,2
20121001|2012-09-14 14:00,15,337.1,337.1,337.1,337.1,2
20121001|2012-09-14 14:30,15,337.05,337.05,337.05,337.05,1
20121001|2012-09-17 01:00,17,336.6,336.65,336.5,336.5,61
20121001|2012-09-17 01:30,17,336.4,336.5,336.25,336.45,51
20121001|2012-09-17 02:00,17,336.5,337.65,336.35,337.65,108
20121001|2012-09-17 02:30,17,337.2,337.85,337.2,337.85,91
20121001|2012-09-17 03:00,17,337.9,338,337.65,337.65,55
20121001|2012-09-17 03:30,17,337.6,337.75,337.55,337.7,290
20121001|2012-09-17 04:00,17,337.45,337.45,337.1,337.1,133
20121001|2012-09-17 04:30,17,337.15,337.4,337.05,337.2,6
20121001|2012-09-17 05:00,17,337.3,337.45,337.15,337.45,17
20121001|2012-09-17 05:30,17,337.4,337.4,337.2,337.25,82
20121001|2012-09-17 06:00,17,337.35,337.35,336.95,336.95,57
20121001|2012-09-17 06:30,17,336.95,337.25,336.95,337.2,41
20121001|2012-09-17 07:00,17,337.25,337.5,337.25,337.5,142
20121001|2012-09-17 07:30,17,337.25,337.75,337.25,337.75,64
20121001|2012-09-17 08:00,17,337.8,337.8,337.5,337.55,322
20121001|2012-09-17 08:30,17,337.4,337.8,336.8,336.8,38
20121001|2012-09-17 09:00,17,336.95,337.65,336.75,337.5,325
20121001|2012-09-17 09:30,17,337.55,337.55,336.9,337,157
20121001|2012-09-17 10:00,17,337.3,337.45,336.9,336.95,425
20121001|2012-09-17 10:30,17,337.05,337.45,337,337.1,13991
20121001|2012-09-17 11:00,17,337.1,337.1,337.1,337.1,2
20121001|2012-09-17 11:30,18,337.1,337.1,337.1,337.1,1
20121001|2012-09-17 12:00,18,337.2,337.2,337.15,337.15,17
20121001|2012-09-17 12:30,18,336.8,336.8,336.8,336.8,2
20121001|2012-09-17 13:00,18,336.8,336.8,336.6,336.6,7
20121001|2012-09-17 13:30,18,336.6,336.6,336.6,336.6,1
20121001|2012-09-17 14:00,18,336.4,336.4,336.3,336.3,7
20121001|2012-09-17 14:30,18,336.2,336.2,336.2,336.2,9
20121001|2012-09-18 01:00,18,337,337,335.8,335.85,614
20121001|2012-09-18 01:30,18,335.9,336.1,335.85,335.85,90
20121001|2012-09-18 02:00,18,335.85,336.2,335.3,335.75,1303
20121001|2012-09-18 02:30,18,335.7,336,335.6,335.75,458
20121001|2012-09-18 03:00,18,335.85,336,334.75,335.25,787
20121001|2012-09-18 03:30,18,335.25,336.4,335.05,336.2,1107
20121001|2012-09-18 04:00,18,336.05,336.25,335.65,336,471
20121001|2012-09-18 04:30,18,336,336,335.55,335.65,306
20121001|2012-09-18 05:00,18,335.6,336,335.45,335.9,1467
20121001|2012-09-18 05:30,18,335.9,336.2,335.9,336.05,161
20121001|2012-09-18 06:00,18,336,336.85,335.95,336.8,232
20121001|2012-09-18 06:30,18,336.8,336.95,336.35,336.95,233
20121001|2012-09-18 07:00,18,336.95,337,336.35,336.45,615
20121001|2012-09-18 07:30,18,336.4,337.1,336.35,336.85,404
20121001|2012-09-18 08:00,18,336.85,336.85,336.3,336.4,543
20121001|2012-09-18 08:30,18,336.35,336.5,335.9,336.4,722
20121001|2012-09-18 09:00,18,336.5,336.55,335.95,336.05,2186
20121001|2012-09-18 09:30,18,336.05,336.25,335.8,336.1,726
20121001|2012-09-18 10:00,18,336.05,336.6,335.8,336.6,601
20121001|2012-09-18 10:30,18,336.55,336.55,335.6,335.95,1430
20121001|2012-09-18 11:00,18,335.85,335.95,335.85,335.85,17
20121001|2012-09-18 11:30,19,335.65,335.9,335.65,335.9,10
20121001|2012-09-18 12:00,19,335.85,335.85,335.7,335.8,521
20121001|2012-09-18 12:30,19,335.8,335.8,335.6,335.6,81
20121001|2012-09-18 13:00,19,335.5,335.65,335.5,335.65,18
20121001|2012-09-18 13:30,19,335.5,335.55,335.5,335.55,9
20121001|2012-09-18 14:00,19,335.7,335.8,335.7,335.8,8
20121001|2012-09-18 14:30,19,335.8,335.8,335.75,335.8,7
20121001|2012-09-19 01:00,19,336.2,337.3,336.2,337.1,237
20121001|2012-09-19 01:30,19,337.05,337.2,337,337,136
20121001|2012-09-19 02:00,19,336.95,337.5,336.75,336.75,1093
20121001|2012-09-19 02:30,19,336.85,337.25,336.3,336.3,635
20121001|2012-09-19 03:00,19,336.2,336.3,335.7,335.8,1236
20121001|2012-09-19 03:30,19,335.75,335.75,334.9,335.05,3249
20121001|2012-09-19 04:00,19,335.15,335.65,334.95,335.65,268
20121001|2012-09-19 04:30,19,335.6,335.6,334.95,335,9908
20121001|2012-09-19 05:00,19,335,335.45,334.9,335.45,790
20121001|2012-09-19 05:30,19,335.25,335.75,335.25,335.45,98
20121001|2012-09-19 06:00,19,335.45,335.5,335.1,335.25,230
20121001|2012-09-19 06:30,19,335.25,335.3,335.1,335.2,95
20121001|2012-09-19 07:00,19,335.15,335.85,334.9,335.65,5737
20121001|2012-09-19 07:30,19,335.55,336,335.4,335.85,381
20121001|2012-09-19 08:00,19,335.95,335.95,335.55,335.75,549
20121001|2012-09-19 08:30,19,335.65,335.7,334.6,335.3,1077
20121001|2012-09-19 09:00,19,335.25,335.75,335.05,335.1,586
20121001|2012-09-19 09:30,19,335.05,335.25,334.65,335.25,323
20121001|2012-09-19 10:00,19,335.25,336,335.05,335.9,655
20121001|2012-09-19 10:30,19,335.85,336.1,335.8,336.05,387
20121001|2012-09-19 11:00,19,336,336.05,335.8,336.05,56
20121001|2012-09-19 11:30,20,336,336.05,335.8,335.95,43
20121001|2012-09-19 12:00,20,336,336.1,335.65,335.65,28
20121001|2012-09-19 12:30,20,335.65,335.65,335.65,335.65,46
20121001|2012-09-19 13:00,20,335.7,336,335.7,336,6
20121001|2012-09-19 13:30,20,335.95,336.15,335.95,336.15,8
20121001|2012-09-19 14:00,20,336.15,336.15,335.85,336.1,42
20121001|2012-09-19 14:30,20,336.1,336.1,335.8,335.8,5
20121001|2012-09-20 01:00,20,334.65,334.65,333.9,334.2,240
20121001|2012-09-20 01:30,20,334.2,334.5,333.75,333.75,421
20121001|2012-09-20 02:00,20,333.7,334.1,332.7,333.85,2221
20121001|2012-09-20 02:30,20,333.95,334.1,333.65,333.8,690
20121001|2012-09-20 03:00,20,333.75,334.75,333.5,334.4,1655
20121001|2012-09-20 03:30,20,334.45,334.55,333.95,334.2,1029
20121001|2012-09-20 04:00,20,334.15,334.3,333.55,333.65,477
20121001|2012-09-20 04:30,20,333.6,334.15,333.6,333.8,1950
20121001|2012-09-20 05:00,20,333.75,334.1,333.75,333.95,371
20121001|2012-09-20 05:30,20,333.9,334.15,333.85,333.95,1221
20121001|2012-09-20 06:00,20,333.9,334.3,333.85,334,291
20121001|2012-09-20 06:30,20,334,334,333.7,333.75,963
20121001|2012-09-20 07:00,20,333.9,334.15,333.85,334,203
20121001|2012-09-20 07:30,20,333.95,334,333.55,333.8,880
20121001|2012-09-20 08:00,20,333.7,333.75,333.25,333.35,572
20121001|2012-09-20 08:30,20,333.4,333.8,332.7,332.95,2413
20121001|2012-09-20 09:00,20,333,333.7,332.9,333.35,1163
20121001|2012-09-20 09:30,20,333.4,334.3,333.3,334.25,877
20121001|2012-09-20 10:00,20,334.25,334.6,334.1,334.3,1778
20121001|2012-09-20 10:30,20,334.35,334.6,334.25,334.6,343
20121001|2012-09-20 11:00,20,334.55,334.95,334.55,334.55,535
20121001|2012-09-20 11:30,21,334.5,334.7,334.3,334.4,231
20121001|2012-09-20 12:00,21,334.5,334.6,334.45,334.5,28
20121001|2012-09-20 12:30,21,334.55,334.8,334.55,334.65,38
20121001|2012-09-20 13:00,21,334.45,334.85,334.45,334.85,29
20121001|2012-09-20 13:30,21,334.85,335.05,334.65,334.75,49
20121001|2012-09-20 14:00,21,334.75,335.25,334.75,335.2,31
20121001|2012-09-20 14:30,21,335.3,335.3,334.75,335.05,131
20121001|2012-09-21 01:00,21,336.15,336.2,336.05,336.1,158
20121001|2012-09-21 01:30,21,336.05,336.1,335.8,335.8,153
20121001|2012-09-21 02:00,21,335.85,335.95,334.9,334.9,2391
20121001|2012-09-21 02:30,21,334.9,335.7,334.85,335.45,1378
20121001|2012-09-21 03:00,21,335.45,335.6,335,335.15,824
20121001|2012-09-21 03:30,21,335.15,335.85,335,335.85,1481
20121001|2012-09-21 04:00,21,335.85,335.9,334.35,334.75,3056
20121001|2012-09-21 04:30,21,334.75,334.95,334.15,334.65,1576
20121001|2012-09-21 05:00,21,334.65,334.95,333.7,334.05,1912
20121001|2012-09-21 05:30,21,334.05,334.2,333.75,333.8,1127
20121001|2012-09-21 06:00,21,333.8,334.45,333.8,334.35,2470
20121001|2012-09-21 06:30,21,334.35,334.95,334.3,334.65,946
20121001|2012-09-21 07:00,21,334.65,334.8,334.45,334.5,653
20121001|2012-09-21 07:30,21,334.45,334.85,334.3,334.75,1333
20121001|2012-09-21 08:00,21,334.8,335.5,334.75,335.2,2376
20121001|2012-09-21 08:30,21,335.25,335.25,334.25,334.6,3665
20121001|2012-09-21 09:00,21,334.6,334.95,334.25,334.8,1619
20121001|2012-09-21 09:30,21,334.8,334.9,334.1,334.2,1098
20121001|2012-09-21 10:00,21,334.2,334.7,334.1,334.55,1602
20121001|2012-09-21 10:30,21,334.5,334.65,334.1,334.25,1382
20121001|2012-09-21 11:00,21,334.3,334.45,334.05,334.15,215
20121001|2012-09-21 11:30,22,334.15,334.3,334.05,334.25,128
20121001|2012-09-21 12:00,22,334.2,334.35,334.15,334.15,36
20121001|2012-09-21 12:30,22,334.15,334.45,334.05,334.35,22
20121001|2012-09-21 13:00,22,334.25,334.25,333.75,333.9,54
20121001|2012-09-21 13:30,22,333.85,334.2,333.85,333.95,25
20121001|2012-09-21 14:00,22,334,334.05,333.85,334,26
20121001|2012-09-21 14:30,22,333.95,334,333.4,333.4,79
20121001|2012-09-24 01:00,24,332.7,332.7,332.05,332.2,387
20121001|2012-09-24 01:30,24,332.15,332.5,332.05,332.5,207
20121001|2012-09-24 02:00,24,332.5,332.9,332.2,332.9,2139
20121001|2012-09-24 02:30,24,332.9,333.3,332.6,332.6,1246
20121001|2012-09-24 03:00,24,332.6,332.7,331.5,331.8,2128
20121001|2012-09-24 03:30,24,331.8,331.95,331.55,331.8,789
20121001|2012-09-24 04:00,24,331.8,331.85,331.35,331.5,933
20121001|2012-09-24 04:30,24,331.55,331.65,331,331.05,1556
20121001|2012-09-24 05:00,24,331.05,331.5,331,331.45,615
20121001|2012-09-24 05:30,24,331.45,331.5,331.2,331.2,442
20121001|2012-09-24 06:00,24,331.2,331.5,331.05,331.4,356
20121001|2012-09-24 06:30,24,331.45,331.8,331.25,331.35,728
20121001|2012-09-24 07:00,24,331.35,331.7,331.3,331.4,661
20121001|2012-09-24 07:30,24,331.4,331.45,331.1,331.2,951
20121001|2012-09-24 08:00,24,331.15,331.5,331.15,331.25,765
20121001|2012-09-24 08:30,24,331.3,331.65,331.1,331.6,1700
20121001|2012-09-24 09:00,24,331.65,331.9,331.25,331.5,1343
20121001|2012-09-24 09:30,24,331.55,332.2,331.4,332.15,1550
20121001|2012-09-24 10:00,24,332.2,332.3,331.75,331.85,1874
20121001|2012-09-24 10:30,24,331.9,332,331.55,331.65,926
20121001|2012-09-24 11:00,24,331.7,331.85,331.65,331.75,60
20121001|2012-09-24 11:30,25,331.65,331.8,331.5,331.75,18
20121001|2012-09-24 12:00,25,331.8,331.85,331.65,331.85,37
20121001|2012-09-24 12:30,25,331.75,331.8,331.6,331.8,38
20121001|2012-09-24 13:00,25,331.85,332.1,331.8,332.1,45
20121001|2012-09-24 13:30,25,332.1,332.8,332.1,332.5,99
20121001|2012-09-24 14:00,25,332.55,332.65,332.25,332.5,52
20121001|2012-09-24 14:30,25,332.45,332.55,331.95,331.95,58
20121001|2012-09-25 01:00,25,332.65,332.9,331.75,331.9,170
20121001|2012-09-25 01:30,25,331.9,332.3,331.9,332.15,182
20121001|2012-09-25 02:00,25,332.1,332.75,331.75,332.6,2042
20121001|2012-09-25 02:30,25,332.65,332.95,332.15,332.35,1065
20121001|2012-09-25 03:00,25,332.3,332.65,332.15,332.3,808
20121001|2012-09-25 03:30,25,332.35,332.4,331.85,332.15,918
20121001|2012-09-25 04:00,25,332.1,332.4,331.9,332.1,666
20121001|2012-09-25 04:30,25,332.1,332.2,331.85,331.85,680
20121001|2012-09-25 05:00,25,331.8,332.35,331.7,332.15,634
20121001|2012-09-25 05:30,25,332.15,332.25,331.95,331.95,333
20121001|2012-09-25 06:00,25,331.95,332.55,331.85,332.55,1509
20121001|2012-09-25 06:30,25,332.55,332.65,332.3,332.35,526
20121001|2012-09-25 07:00,25,332.35,332.7,332.3,332.65,390
20121001|2012-09-25 07:30,25,332.7,333.45,332.7,333.2,1446
20121001|2012-09-25 08:00,25,333.25,333.35,333.1,333.2,504
20121001|2012-09-25 08:30,25,333.2,333.35,332.5,332.9,1196
20121001|2012-09-25 09:00,25,332.95,334.05,332.95,333.9,2064
20121001|2012-09-25 09:30,25,333.9,334.95,333.85,334.55,1865
20121001|2012-09-25 10:00,25,334.6,335.2,334.4,334.55,2668
20121001|2012-09-25 10:30,25,334.5,334.75,334.35,334.4,865
20121001|2012-09-25 11:00,25,334.35,334.35,333.75,333.8,136
20121001|2012-09-25 11:30,26,333.8,333.9,333,333.25,281
20121001|2012-09-25 12:00,26,333.25,333.35,333.15,333.15,65
20121001|2012-09-25 12:30,26,333.15,333.6,332.85,333.15,122
20121001|2012-09-25 13:00,26,333.05,333.2,332.5,332.5,104
20121001|2012-09-25 13:30,26,332.5,332.9,332.15,332.15,104
20121001|2012-09-25 14:00,26,332.1,332.25,331.15,331.8,199
20121001|2012-09-25 14:30,26,331.85,332.05,331,331.15,224
20121001|2012-09-26 01:00,26,332,332,331.1,331.85,301
20121001|2012-09-26 01:30,26,331.9,332.15,331.8,331.8,273
20121001|2012-09-26 02:00,26,331.85,331.85,330.95,331.3,3629
20121001|2012-09-26 02:30,26,331.3,331.35,330.25,330.45,2941
20121001|2012-09-26 03:00,26,330.5,330.5,329.5,330.05,2830
20121001|2012-09-26 03:30,26,330.05,330.5,329.85,330.3,1276
20121001|2012-09-26 04:00,26,330.3,330.35,330,330.2,685
20121001|2012-09-26 04:30,26,330.25,330.4,329.75,329.75,961
20121001|2012-09-26 05:00,26,329.75,330.05,329.6,329.75,740
20121001|2012-09-26 05:30,26,329.7,330,329.65,329.85,433
20121001|2012-09-26 06:00,26,329.9,329.95,329.7,329.7,696
20121001|2012-09-26 06:30,26,329.65,329.7,328.95,329.45,1678
20121001|2012-09-26 07:00,26,329.5,329.5,328.9,329.35,1110
20121001|2012-09-26 07:30,26,329.4,329.5,329,329.45,706
20121001|2012-09-26 08:00,26,329.45,329.8,329.35,329.65,725
20121001|2012-09-26 08:30,26,329.65,330.05,328.65,329.05,2099
20121001|2012-09-26 09:00,26,329.05,329.1,328.4,328.5,2465
20121001|2012-09-26 09:30,26,328.55,328.7,328,328.2,2400
20121001|2012-09-26 10:00,26,328.2,329.1,328.15,328.65,2799
20121001|2012-09-26 10:30,26,328.65,328.65,328.05,328.45,1900
20121001|2012-09-26 11:00,26,328.5,329,328.45,328.55,183
20121001|2012-09-26 11:30,27,328.55,328.9,328.3,328.85,105
20121001|2012-09-26 12:00,27,328.85,329.2,328.6,329.1,80
20121001|2012-09-26 12:30,27,329.1,329.1,328.5,328.5,31
20121001|2012-09-26 13:00,27,328.5,329.2,328.4,328.9,53
20121001|2012-09-26 13:30,27,328.65,329,328.55,328.55,41
20121001|2012-09-26 14:00,27,328.5,328.65,328.25,328.4,57
20121001|2012-09-26 14:30,27,328.4,328.5,328.25,328.45,39
20121001|2012-09-27 01:00,27,329.85,330.45,329.65,330.05,392
20121001|2012-09-27 01:30,27,330,330.05,329.55,329.55,209
20121001|2012-09-27 02:00,27,329.65,329.95,328.6,328.8,2998
20121001|2012-09-27 02:30,27,328.85,329.95,328.85,329.5,2226
20121001|2012-09-27 03:00,27,329.55,329.65,328.9,329.15,1529
20121001|2012-09-27 03:30,27,329.2,329.45,328.9,329.15,766
20121001|2012-09-27 04:00,27,329.2,329.75,329.15,329.55,874
20121001|2012-09-27 04:30,27,329.55,329.95,329.35,329.6,785
20121001|2012-09-27 05:00,27,329.6,329.8,329.4,329.6,446
20121001|2012-09-27 05:30,27,329.55,329.8,329.45,329.7,583
20121001|2012-09-27 06:00,27,329.65,329.85,329.5,329.5,461
20121001|2012-09-27 06:30,27,329.45,329.6,329.3,329.55,358
20121001|2012-09-27 07:00,27,329.55,329.85,329.5,329.8,540
20121001|2012-09-27 07:30,27,329.75,329.75,328.9,329.35,1176
20121001|2012-09-27 08:00,27,329.35,329.65,329.15,329.45,720
20121001|2012-09-27 08:30,27,329.45,329.75,328.6,328.85,1705
20121001|2012-09-27 09:00,27,328.85,329.05,328.15,328.3,1616
20121001|2012-09-27 09:30,27,328.3,329.15,328.1,329.05,1339
20121001|2012-09-27 10:00,27,329,329.35,328.4,329.1,1896
20121001|2012-09-27 10:30,27,329.05,329.75,328.7,329.75,1327
20121001|2012-09-27 11:00,27,329.75,330.45,329.75,330.25,513
20121001|2012-09-27 11:30,28,330.4,330.5,330.15,330.4,279
20121001|2012-09-27 12:00,28,330.25,330.45,330.2,330.45,31
20121001|2012-09-27 12:30,28,330.45,330.95,330.45,330.7,94
20121001|2012-09-27 13:00,28,330.65,331,330.65,330.85,70
20121001|2012-09-27 13:30,28,330.85,330.85,330.55,330.6,53
20121001|2012-09-27 14:00,28,330.55,330.6,330.25,330.55,46
20121001|2012-09-27 14:30,28,330.55,330.65,330.15,330.15,47
20121001|2012-09-28 01:00,28,330.55,330.95,330.35,330.65,159
20121001|2012-09-28 01:30,28,330.6,330.7,329.95,330.35,241
20121001|2012-09-28 02:00,28,330.35,330.75,329.6,330.05,2764
20121001|2012-09-28 02:30,28,330.05,330.7,329.9,330,1076
20121001|2012-09-28 03:00,28,329.95,330.1,329.7,329.9,791
20121001|2012-09-28 03:30,28,329.9,329.9,329.2,329.75,1144
20121001|2012-09-28 04:00,28,329.75,329.95,329.4,329.45,697
20121001|2012-09-28 04:30,28,329.5,329.5,328.5,328.75,1615
20121001|2012-09-28 05:00,28,328.7,328.7,327.6,327.9,1833
20121001|2012-09-28 05:30,28,327.95,328.05,326.3,326.5,2377
20121001|2012-09-28 06:00,28,326.5,326.65,325.85,326.5,1890
20121001|2012-09-28 06:30,28,326.55,326.9,326.45,326.5,907
20121001|2012-09-28 07:00,28,326.5,326.5,324.8,325.05,2865
20121001|2012-09-28 07:30,28,325.1,325.6,324.5,325.5,2374
20121001|2012-09-28 08:00,28,325.55,326.05,325.35,325.9,1944
20121001|2012-09-28 08:30,28,325.85,326.2,324.75,325,3513
20121001|2012-09-28 09:00,28,325,325.55,324.5,324.75,2507
20121001|2012-09-28 09:30,28,324.75,325.1,324.5,325.1,1694
20121001|2012-09-28 10:00,28,325.05,325.25,324.15,324.15,2057
20121001|2012-09-28 11:30,29,323.75,323.95,323,323.35,1764
20121001|2012-09-28 12:00,29,323.25,323.65,323.05,323.5,135
20121001|2012-09-28 12:30,29,323.6,324.1,323.4,323.75,83
20121001|2012-09-28 13:00,29,323.75,324.05,323.6,323.6,82
20121001|2012-09-28 13:30,29,323.6,323.95,323.5,323.7,62
20121001|2012-09-28 14:00,29,323.85,323.85,323.6,323.6,24
20121001|2012-09-28 14:30,29,323.6,324.25,323.25,323.25,97
20121001|2012-10-01 01:00,1,320.2,322,320.2,321.95,1076
20121001|2012-10-01 01:30,1,321.95,322.25,321.8,322.05,332
20121001|2012-10-01 02:00,1,322,325.25,321.65,325.15,5168
20121001|2012-10-01 02:30,1,325.15,325.25,324.35,324.65,2321
20121001|2012-10-01 03:00,1,324.6,325.2,324.45,324.9,1368
20121001|2012-10-01 03:30,1,324.9,325.85,324.85,325.75,2457
20121001|2012-10-01 04:00,1,325.75,326,325.65,325.75,1557
20121001|2012-10-01 04:30,1,325.75,326,325.5,325.7,888
20121001|2012-10-01 05:00,1,325.65,325.75,325.25,325.3,1245
20121001|2012-10-01 05:30,1,325.3,325.6,325.3,325.5,1273
20121001|2012-10-01 06:00,1,325.5,325.6,325.05,325.25,889
20121001|2012-10-01 06:30,1,325.3,325.55,324.95,325.25,916
20121001|2012-10-01 07:00,1,325.25,325.6,325.1,325.4,707
20121001|2012-10-01 07:30,1,325.45,326.3,325.4,326.15,1520
20121001|2012-10-01 08:00,1,326.2,326.2,325.65,325.75,903
20121001|2012-10-01 08:30,1,325.7,326.6,325.45,325.7,1889
20121001|2012-10-01 09:00,1,325.75,327.9,325.75,327.3,3166
20121001|2012-10-01 09:30,1,327.3,327.5,326.9,327.3,1123
20121001|2012-10-01 10:00,1,327.35,327.95,327.3,327.65,2071
20121001|2012-10-01 10:30,1,327.65,327.7,326.55,326.75,1476
20121001|2012-10-01 11:00,1,326.85,326.95,326.6,326.75,161
20121001|2012-10-01 11:30,2,326.8,326.9,325.95,326.3,224
20121001|2012-10-01 12:00,2,326.25,326.25,325.4,326,134
20121001|2012-10-01 12:30,2,326,326.2,325.5,326.2,86
20121001|2012-10-01 13:00,2,326.05,326.3,325.75,325.8,102
20121001|2012-10-01 13:30,2,326,326.3,325.85,326.1,49
20121001|2012-10-01 14:00,2,326.1,326.1,324.65,325.1,148
20121001|2012-10-01 14:30,2,325.2,325.45,325,325.05,53
20121001|2012-10-02 01:00,2,325.4,325.6,324.4,325,566
20121001|2012-10-02 01:30,2,325,325.45,325,325.3,263
20121001|2012-10-02 02:00,2,325.3,326.6,324.75,326.45,3857
20121001|2012-10-02 02:30,2,326.5,326.75,326,326.3,1745
20121001|2012-10-02 03:00,2,326.25,327.45,326.25,327.2,1383
20121001|2012-10-02 03:30,2,327.15,328.3,326.85,328.05,1839
20121001|2012-10-02 04:00,2,328.1,328.25,327.7,327.95,1147
20121001|2012-10-02 04:30,2,327.95,328.4,327.8,328.15,847
20121001|2012-10-02 05:00,2,328.15,329.2,327.9,328.75,1990
20121001|2012-10-02 05:30,2,328.8,329,328.6,328.6,659
20121001|2012-10-02 06:00,2,328.65,328.8,328.35,328.6,684
20121001|2012-10-02 06:30,2,328.6,329,328.6,328.7,683
20121001|2012-10-02 07:00,2,328.65,329.3,328.65,328.95,766
20121001|2012-10-02 07:30,2,328.9,328.9,328.25,328.5,783
20121001|2012-10-02 08:00,2,328.5,328.75,328.3,328.7,685
20121001|2012-10-02 08:30,2,328.75,329.05,328.35,328.55,2494
20121001|2012-10-02 09:00,2,328.5,328.5,327.3,327.95,2378
20121001|2012-10-02 09:30,2,327.95,328.7,327.05,327.45,1864
20121001|2012-10-02 10:00,2,327.4,327.6,327,327.3,2471
20121001|2012-10-02 10:30,2,327.3,327.65,326.2,326.5,1647
20121001|2012-10-02 11:00,2,326.45,327,326.4,326.8,148
20121001|2012-10-02 11:30,3,326.85,326.95,326.55,326.9,44
20121001|2012-10-02 12:00,3,326.85,326.9,326.75,326.75,52
20121001|2012-10-02 12:30,3,326.75,327.2,326.65,326.65,72
20121001|2012-10-02 13:00,3,326.8,326.85,326.4,326.6,29
20121001|2012-10-02 13:30,3,326.35,326.6,326.35,326.4,18
20121001|2012-10-02 14:00,3,326.4,326.9,326.4,326.85,34
20121001|2012-10-02 14:30,3,326.9,327.4,326.85,327.4,73
20121001|2012-10-03 01:00,3,326.65,326.8,326.25,326.6,170
20121001|2012-10-03 01:30,3,326.55,326.55,326.3,326.4,98
20121001|2012-10-03 02:00,3,326.4,326.5,325.65,326.1,2440
20121001|2012-10-03 02:30,3,326.15,326.9,325.95,326.5,1647
20121001|2012-10-03 03:00,3,326.55,327.65,326.5,327.35,1567
20121001|2012-10-03 03:30,3,327.35,327.35,326.8,326.8,756
20121001|2012-10-03 04:00,3,326.85,327.9,326.85,327.8,1199
20121001|2012-10-03 04:30,3,327.8,328.3,327.65,328.1,852
20121001|2012-10-03 05:00,3,328.1,328.2,327.8,327.85,420
20121001|2012-10-03 05:30,3,327.85,327.9,327.2,327.45,836
20121001|2012-10-03 06:00,3,327.5,327.85,327.4,327.8,1021
20121001|2012-10-03 06:30,3,327.85,327.9,327.45,327.55,717
20121001|2012-10-03 07:00,3,327.6,328.6,327.6,328.2,1330
20121001|2012-10-03 07:30,3,328.15,328.4,327.5,328.2,1739
20121001|2012-10-03 08:00,3,328.25,328.55,328.1,328.35,1286
20121001|2012-10-03 08:30,3,328.3,328.45,327.4,327.65,1785
20121001|2012-10-03 09:00,3,327.7,328.55,327.25,327.95,2288
20121001|2012-10-03 09:30,3,328.05,328.1,327.45,327.6,1198
20121001|2012-10-03 10:00,3,327.65,328.35,327.6,327.85,2013
20121001|2012-10-03 10:30,3,327.8,328.2,327.5,327.9,976
20121001|2012-10-03 11:00,3,327.85,328.1,327.75,327.85,147
20121001|2012-10-03 11:30,4,328,328.1,327.85,327.9,104
20121001|2012-10-03 12:00,4,327.95,327.95,327.7,327.9,25
20121001|2012-10-03 12:30,4,327.8,327.8,327,327.2,130
20121001|2012-10-03 13:00,4,327.25,327.3,326.95,327,62
20121001|2012-10-03 13:30,4,326.9,327.35,326.9,327.1,45
20121001|2012-10-03 14:00,4,327,327.4,326.8,327.4,38
20121001|2012-10-03 14:30,4,327.4,327.55,327.2,327.2,33
20121001|2012-10-04 01:00,4,328.3,329.2,328.3,329.05,221
20121001|2012-10-04 01:30,4,329,329.7,328.95,329.2,255
20121001|2012-10-04 02:00,4,329.15,330.2,328.55,328.65,2716
20121001|2012-10-04 02:30,4,328.65,329.15,328.35,329.05,1483
20121001|2012-10-04 03:00,4,329.05,329.05,327.35,328.05,1851
20121001|2012-10-04 03:30,4,328.05,328.05,326.5,327.15,2452
20121001|2012-10-04 04:00,4,327.15,327.4,326.8,327.05,991
20121001|2012-10-04 04:30,4,327.05,327.6,326.8,327.55,486
20121001|2012-10-04 05:00,4,327.6,328.6,327.6,328.6,1030
20121001|2012-10-04 05:30,4,328.6,328.75,328.35,328.5,895
20121001|2012-10-04 06:00,4,328.35,328.5,327.7,328.05,911
20121001|2012-10-04 06:30,4,328.1,328.65,327.95,328.3,985
20121001|2012-10-04 07:00,4,328.35,328.5,328.2,328.35,421
20121001|2012-10-04 07:30,4,328.35,328.75,327.7,328.4,2135
20121001|2012-10-04 08:00,4,328.35,328.55,327.65,327.9,1213
20121001|2012-10-04 08:30,4,327.9,328.05,327.35,327.6,1716
20121001|2012-10-04 09:00,4,327.55,328.45,327.25,327.8,2389
20121001|2012-10-04 09:30,4,327.8,328,327.35,328,991
20121001|2012-10-04 10:00,4,328,328.3,327.15,327.45,2452
20121001|2012-10-04 10:30,4,327.45,327.85,327.2,327.55,987
20121001|2012-10-04 11:00,4,327.55,328.15,327.55,327.95,172
20121001|2012-10-04 11:30,5,328,328,327.5,327.6,36
20121001|2012-10-04 12:00,5,327.9,328.1,327.9,328.05,33
20121001|2012-10-04 12:30,5,328.15,328.25,328.15,328.2,31
20121001|2012-10-04 13:00,5,328.2,328.3,327.85,327.9,34
20121001|2012-10-04 13:30,5,328.15,328.35,328.1,328.35,14
20121001|2012-10-04 14:00,5,328.4,328.6,328.05,328.2,31
20121001|2012-10-04 14:30,5,328.25,328.55,328.05,328.4,32
20121001|2012-10-05 01:00,5,328.9,329,328.5,328.5,111
20121001|2012-10-05 01:30,5,328.5,328.55,328.3,328.4,66
20121001|2012-10-05 02:00,5,328.4,329.45,328.25,328.75,1915
20121001|2012-10-05 02:30,5,328.75,329.3,328.75,328.95,1083
20121001|2012-10-05 03:00,5,328.95,329.25,328.9,329.25,792
20121001|2012-10-05 03:30,5,329.25,329.3,329,329.3,623
20121001|2012-10-05 04:00,5,329.3,330.05,329.15,329.85,1208
20121001|2012-10-05 04:30,5,329.9,330.25,329.75,330.05,1126
20121001|2012-10-05 05:00,5,330,330.15,329.9,330.05,571
20121001|2012-10-05 05:30,5,330.05,330.55,330,330.35,1112
20121001|2012-10-05 06:00,5,330.35,330.5,330.1,330.2,402
20121001|2012-10-05 06:30,5,330.25,331.25,330.25,330.95,1444
20121001|2012-10-05 07:00,5,330.95,331.1,330.1,330.4,1025
20121001|2012-10-05 07:30,5,330.4,331.6,330.4,331.35,3465
20121001|2012-10-05 08:00,5,331.4,332.25,331.4,332.25,2185
20121001|2012-10-05 08:30,5,332.2,332.5,331.75,332.45,3372
20121001|2012-10-05 09:00,5,332.5,332.9,332.05,332.65,1803
20121001|2012-10-05 09:30,5,332.65,333,332.35,332.55,2202
20121001|2012-10-05 10:00,5,332.55,332.7,332.2,332.4,2495
20121001|2012-10-05 10:30,5,332.4,332.6,331.9,332.05,1386
20121001|2012-10-05 11:00,5,332.1,332.25,331.9,332.2,144
20121001|2012-10-05 11:30,6,332.25,332.45,332.1,332.15,110
20121001|2012-10-05 12:00,6,332.25,332.3,332.05,332.05,27
20121001|2012-10-05 12:30,6,331.95,332.25,331.85,332,67
20121001|2012-10-05 13:00,6,331.9,331.95,331.55,331.6,69
20121001|2012-10-05 13:30,6,331.6,331.75,331,331,108
20121001|2012-10-05 14:00,6,331.05,331.25,330.7,331.25,60
20121001|2012-10-05 14:30,6,331.1,331.15,330.55,330.95,106
20121001|2012-10-08 01:00,8,330.45,330.85,330.2,330.85,146
20121001|2012-10-08 01:30,8,330.8,331.1,330.65,330.8,115
20121001|2012-10-08 02:00,8,330.8,330.8,330,330.15,3350
20121001|2012-10-08 02:30,8,330.15,330.15,329.45,329.9,2302
20121001|2012-10-08 03:00,8,329.9,330.15,329.7,329.8,911
20121001|2012-10-08 03:30,8,329.75,330.5,329.7,330.3,769
20121001|2012-10-08 04:00,8,330.35,330.4,329.8,329.85,604
20121001|2012-10-08 04:30,8,329.85,330,329.65,329.75,559
20121001|2012-10-08 05:00,8,329.8,330.1,329.55,329.65,753
20121001|2012-10-08 05:30,8,329.65,330.1,329.6,330,495
20121001|2012-10-08 06:00,8,330,330.1,329.6,329.8,335
20121001|2012-10-08 06:30,8,329.75,330.1,329.65,329.9,486
20121001|2012-10-08 07:00,8,329.9,330.1,329.6,329.85,812
20121001|2012-10-08 07:30,8,329.85,330.05,329.75,329.8,658
20121001|2012-10-08 08:00,8,329.85,329.95,329.6,329.8,596
20121001|2012-10-08 08:30,8,329.8,330.15,329.55,329.95,1325
20121001|2012-10-08 09:00,8,330.05,330.2,329.7,329.75,1012
20121001|2012-10-08 09:30,8,329.7,330.6,329.7,330.15,961
20121001|2012-10-08 10:00,8,330.15,330.2,329.3,329.7,2323
20121001|2012-10-08 10:30,8,329.7,329.7,329.2,329.7,1230
20121001|2012-10-08 11:00,8,329.7,329.9,329.55,329.8,92
20121001|2012-10-08 11:30,9,329.9,329.9,329.65,329.75,49
20121001|2012-10-08 12:00,9,329.9,330,329.7,329.75,21
20121001|2012-10-08 12:30,9,329.8,329.95,329.65,329.65,25
20121001|2012-10-08 13:00,9,329.8,329.8,329.55,329.6,13
20121001|2012-10-08 13:30,9,329.7,329.75,329.55,329.75,13
20121001|2012-10-08 14:00,9,329.85,330.25,329.85,329.9,25
20121001|2012-10-08 14:30,9,329.9,330.05,329.75,330,32
20121001|2012-10-09 01:00,9,330.6,330.95,330.25,330.4,157
20121001|2012-10-09 01:30,9,330.45,330.55,330.25,330.25,61
20121001|2012-10-09 02:00,9,330.35,330.7,328.65,328.7,2532
20121001|2012-10-09 02:30,9,328.75,328.75,327.75,328.55,2577
20121001|2012-10-09 03:00,9,328.5,329,328.3,328.75,1146
20121001|2012-10-09 03:30,9,328.75,329.4,328.4,329.05,1030
20121001|2012-10-09 04:00,9,329.05,329.2,328.65,328.9,416
20121001|2012-10-09 04:30,9,328.9,329.7,328.85,329.45,1053
20121001|2012-10-09 05:00,9,329.45,329.65,329.2,329.3,403
20121001|2012-10-09 05:30,9,329.3,329.3,328.9,329.2,385
20121001|2012-10-09 06:00,9,329.2,329.6,329.2,329.4,463
20121001|2012-10-09 06:30,9,329.45,329.6,329.25,329.45,224
20121001|2012-10-09 07:00,9,329.4,330.15,329.3,329.95,816
20121001|2012-10-09 07:30,9,329.95,330.5,329.9,330.1,1139
20121001|2012-10-09 08:00,9,330.15,330.3,329.15,329.4,1103
20121001|2012-10-09 08:30,9,329.35,329.75,328.75,329.1,1834
20121001|2012-10-09 09:00,9,329.05,329.75,329,329.15,1092
20121001|2012-10-09 09:30,9,329.15,329.55,327.65,328,2503
20121001|2012-10-09 10:00,9,328,328.15,327.2,327.3,3277
20121001|2012-10-09 10:30,9,327.35,327.8,327.15,327.55,1363
20121001|2012-10-09 11:00,9,327.6,327.95,327.6,327.65,103
20121001|2012-10-09 11:30,10,327.7,327.7,327.3,327.35,127
20121001|2012-10-09 12:00,10,327.35,327.75,327.35,327.65,98
20121001|2012-10-09 12:30,10,327.7,327.8,327.55,327.55,56
20121001|2012-10-09 13:00,10,327.55,327.85,327.5,327.8,53
20121001|2012-10-09 13:30,10,327.85,327.95,327.35,327.95,72
20121001|2012-10-09 14:00,10,328,328,327.25,327.25,39
20121001|2012-10-09 14:30,10,327.35,327.35,327,327,70
20121001|2012-10-10 01:00,10,326.6,326.95,326.5,326.5,414
20121001|2012-10-10 01:30,10,326.55,326.9,326.25,326.35,388
20121001|2012-10-10 02:00,10,326.3,327.5,326.05,327.2,2272
20121001|2012-10-10 02:30,10,327.15,327.6,327.05,327.5,885
20121001|2012-10-10 03:00,10,327.5,327.75,327.35,327.5,672
20121001|2012-10-10 03:30,10,327.5,327.5,326.85,327.1,535
20121001|2012-10-10 04:00,10,327.1,327.1,326.15,326.35,1058
20121001|2012-10-10 04:30,10,326.35,326.7,326.3,326.55,681
20121001|2012-10-10 05:00,10,326.55,327.05,326.5,327,559
20121001|2012-10-10 05:30,10,327.05,327.35,327,327,450
20121001|2012-10-10 06:00,10,327.05,327.4,326.8,327.35,957
20121001|2012-10-10 06:30,10,327.3,327.75,327.15,327.65,625
20121001|2012-10-10 07:00,10,327.7,327.9,327.5,327.6,656
20121001|2012-10-10 07:30,10,327.6,327.65,327.1,327.45,664
20121001|2012-10-10 08:00,10,327.5,327.65,327.25,327.65,409
20121001|2012-10-10 08:30,10,327.6,327.95,327,327.45,1377
20121001|2012-10-10 09:00,10,327.45,328.05,327.2,328,1113
20121001|2012-10-10 09:30,10,328,328.2,327.4,327.7,1000
20121001|2012-10-10 10:00,10,327.7,327.75,327.15,327.35,1524
20121001|2012-10-10 10:30,10,327.4,327.4,326.15,326.7,1434
20121001|2012-10-10 11:00,10,326.7,326.75,326.25,326.6,137
20121001|2012-10-10 11:30,11,326.55,326.55,325.75,325.75,243
20121001|2012-10-10 12:00,11,325.8,326.2,325.65,325.9,171
20121001|2012-10-10 12:30,11,325.85,326.1,325.65,325.85,20
20121001|2012-10-10 13:00,11,325.95,326.25,325.95,326.2,41
20121001|2012-10-10 13:30,11,326.15,326.2,325.95,325.95,41
20121001|2012-10-10 14:00,11,325.9,326.1,325.85,325.85,39
20121001|2012-10-10 14:30,11,326.05,326.05,325.7,325.9,33
20121001|2012-10-11 01:00,11,325.3,325.9,325.3,325.6,256
20121001|2012-10-11 01:30,11,325.65,325.75,325.2,325.4,264
20121001|2012-10-11 02:00,11,325.35,326.65,325.15,326.25,2554
20121001|2012-10-11 02:30,11,326.2,327.05,326.15,326.45,1084
20121001|2012-10-11 03:00,11,326.45,326.9,326.2,326.85,1111
20121001|2012-10-11 03:30,11,326.9,327.45,326.85,327.25,1143
20121001|2012-10-11 04:00,11,327.2,327.65,327.1,327.65,820
20121001|2012-10-11 04:30,11,327.65,327.85,327.3,327.7,742
20121001|2012-10-11 05:00,11,327.8,328.45,327.65,328.3,1059
20121001|2012-10-11 05:30,11,328.35,328.4,328.05,328.05,837
20121001|2012-10-11 06:00,11,328.1,328.55,328.1,328.3,573
20121001|2012-10-11 06:30,11,328.3,328.35,327.55,327.65,811
20121001|2012-10-11 07:00,11,327.7,328.75,327.65,328.65,871
20121001|2012-10-11 07:30,11,328.7,329.2,328.4,328.5,1342
20121001|2012-10-11 08:00,11,328.55,329.5,328.5,329.45,1445
20121001|2012-10-11 08:30,11,329.4,329.5,329,329.35,1544
20121001|2012-10-11 09:00,11,329.3,330.15,329.15,330,2528
20121001|2012-10-11 09:30,11,330,330.5,329.95,330.1,1599
20121001|2012-10-11 10:00,11,330.1,330.3,329.4,329.75,2525
20121001|2012-10-11 10:30,11,329.75,329.8,328.8,329.25,1281
20121001|2012-10-11 11:00,11,329.2,329.45,328.95,329.15,137
20121001|2012-10-11 11:30,12,329.15,329.6,328.95,329.35,81
20121001|2012-10-11 12:00,12,329.2,329.65,329.2,329.2,81
20121001|2012-10-11 12:30,12,329.15,329.15,328.6,328.7,80
20121001|2012-10-11 13:00,12,328.7,329,328.7,329,28
20121001|2012-10-11 13:30,12,329.05,329.2,328.65,328.7,29
20121001|2012-10-11 14:00,12,328.8,329,328.7,328.9,37
20121001|2012-10-11 14:30,12,329,329.15,328.55,328.65,71
20121001|2012-10-12 01:00,12,329.05,329.2,328.8,329,140
20121001|2012-10-12 01:30,12,329,329.6,329,329.1,184
20121001|2012-10-12 02:00,12,329,329.15,328,329.05,3046
20121001|2012-10-12 02:30,12,329.1,329.2,328.45,329,1295
20121001|2012-10-12 03:00,12,329,329.15,328.5,328.65,980
20121001|2012-10-12 03:30,12,328.6,329.05,328.55,328.85,730
20121001|2012-10-12 04:00,12,328.85,328.95,328.05,328.5,1644
20121001|2012-10-12 04:30,12,328.5,328.75,328.4,328.5,664
20121001|2012-10-12 05:00,12,328.55,329.15,328.45,329.05,719
20121001|2012-10-12 05:30,12,329.15,329.6,328.75,329.4,1013
20121001|2012-10-12 06:00,12,329.4,329.7,329.05,329.35,1370
20121001|2012-10-12 06:30,12,329.3,330.3,329.1,330.25,1561
20121001|2012-10-12 07:00,12,330.25,330.35,329.95,330.15,912
20121001|2012-10-12 07:30,12,330.2,330.25,329.45,329.75,1225
20121001|2012-10-12 08:00,12,329.75,329.8,328.85,329.2,1198
20121001|2012-10-12 08:30,12,329.15,329.95,328.65,329.95,2275
20121001|2012-10-12 09:00,12,329.9,330.1,328.8,329.15,1846
20121001|2012-10-12 09:30,12,329.15,329.5,328.85,329.1,1544
20121001|2012-10-12 10:00,12,329.05,329.25,328.15,328.2,2112
20121001|2012-10-12 10:30,12,328.2,328.25,327.65,328.05,1437
20121001|2012-10-12 11:00,12,328,328.15,327.8,327.9,122
20121001|2012-10-12 11:30,13,327.95,328.1,327.75,327.95,91
20121001|2012-10-12 12:00,13,327.8,327.8,327.6,327.65,73
20121001|2012-10-12 12:30,13,327.6,327.8,327.55,327.8,20
20121001|2012-10-12 13:00,13,327.8,328.05,327.7,328,35
20121001|2012-10-12 13:30,13,327.9,328.25,327.85,328.05,40
20121001|2012-10-12 14:00,13,328,328.15,327.8,327.95,34
20121001|2012-10-12 14:30,13,327.9,328.25,327.8,328,40
20121001|2012-10-15 01:00,15,327.6,327.8,327.25,327.8,122
20121001|2012-10-15 01:30,15,327.8,328.25,327.5,327.5,209
20121001|2012-10-15 02:00,15,327.55,329.9,327.55,329.65,2592
20121001|2012-10-15 02:30,15,329.7,330.55,329.65,329.8,2378
20121001|2012-10-15 03:00,15,329.85,330.2,329.65,330,1337
20121001|2012-10-15 03:30,15,330,330.35,329.8,330.05,849
20121001|2012-10-15 04:00,15,330.05,330.9,329.9,330.85,1769
20121001|2012-10-15 04:30,15,330.8,331.05,330.75,331,1064
20121001|2012-10-15 05:00,15,331,331.05,330.6,330.65,676
20121001|2012-10-15 05:30,15,330.65,331,330.5,331,534
20121001|2012-10-15 06:00,15,330.95,331.05,330.75,330.9,1000
20121001|2012-10-15 06:30,15,330.85,331.15,330.8,331.05,744
20121001|2012-10-15 07:00,15,331.15,331.3,330.8,330.85,926
20121001|2012-10-15 07:30,15,330.9,331.2,330.25,330.35,1574
20121001|2012-10-15 08:00,15,330.4,330.6,330.3,330.55,462
20121001|2012-10-15 08:30,15,330.55,330.9,330.05,330.25,1838
20121001|2012-10-15 09:00,15,330.2,330.3,328.95,329.05,2638
20121001|2012-10-15 09:30,15,329.05,329.55,328.85,329.5,1801
20121001|2012-10-15 10:00,15,329.55,329.85,329.3,329.35,1878
20121001|2012-10-15 10:30,15,329.4,330,329.2,329.85,1343
20121001|2012-10-15 11:00,15,329.85,330.4,329.85,330.4,162
20121001|2012-10-15 11:30,16,330.45,330.85,330.45,330.5,96
20121001|2012-10-15 12:00,16,330.45,330.95,330.4,330.5,64
20121001|2012-10-15 12:30,16,330.55,330.65,330.15,330.4,70
20121001|2012-10-15 13:00,16,330.4,330.6,330.4,330.5,28
20121001|2012-10-15 13:30,16,330.55,330.55,329.85,330.1,50
20121001|2012-10-15 14:00,16,330,330.45,329.85,330.45,35
20121001|2012-10-15 14:30,16,330.5,330.85,330.45,330.6,61
20121001|2012-10-16 01:00,16,331.15,332,331.1,331.85,715
20121001|2012-10-16 01:30,16,331.8,331.95,331.65,331.75,262
20121001|2012-10-16 02:00,16,331.7,332.3,331.3,331.55,3606
20121001|2012-10-16 02:30,16,331.55,332.15,331.15,331.25,2583
20121001|2012-10-16 03:00,16,331.25,331.45,330.65,330.8,1510
20121001|2012-10-16 03:30,16,330.75,331.45,330.75,331.05,1042
20121001|2012-10-16 04:00,16,331.1,331.35,330.8,330.9,1549
20121001|2012-10-16 04:30,16,330.9,331.45,330.8,331.3,1352
20121001|2012-10-16 05:00,16,331.35,331.4,331.05,331.25,456
20121001|2012-10-16 05:30,16,331.25,331.85,331.25,331.6,659
20121001|2012-10-16 06:00,16,331.65,331.65,331.3,331.45,594
20121001|2012-10-16 06:30,16,331.4,333.15,331.35,332.85,4623
20121001|2012-10-16 07:00,16,332.8,333.05,332.65,332.65,1827
20121001|2012-10-16 07:30,16,332.85,333.1,332.5,333.05,1398
20121001|2012-10-16 08:00,16,333.05,333.15,332.65,332.9,1228
20121001|2012-10-16 08:30,16,332.9,334.15,332.6,333.85,3975
20121001|2012-10-16 09:00,16,333.85,334,333.35,333.75,2845
20121001|2012-10-16 09:30,16,333.75,334.15,333.15,333.55,2698
20121001|2012-10-16 10:00,16,333.55,333.8,333.25,333.8,2697
20121001|2012-10-16 10:30,16,333.75,333.95,333.35,333.6,1710
20121001|2012-10-16 11:00,16,333.65,333.9,333.65,333.8,213
20121001|2012-10-16 11:30,17,333.85,334.05,333.85,333.95,3690
20121001|2012-10-16 12:00,17,333.95,334.2,333.95,334.15,66
20121001|2012-10-16 12:30,17,334.2,334.35,334,334.05,27
20121001|2012-10-16 13:00,17,334.05,334.05,333.75,333.75,47
20121001|2012-10-16 13:30,17,333.85,333.9,333.75,333.9,28
20121001|2012-10-16 14:00,17,333.85,333.95,333.65,333.95,25
20121001|2012-10-16 14:30,17,333.8,334.45,333.8,334.35,88
20121001|2012-10-17 01:00,17,333.95,334.35,333.85,334.35,486
20121001|2012-10-17 01:30,17,334.35,334.4,333.8,333.8,435
20121001|2012-10-17 02:00,17,333.85,334.15,333.1,333.9,3680
20121001|2012-10-17 02:30,17,333.85,333.9,333.05,333.35,1823
20121001|2012-10-17 03:00,17,333.35,334,333.25,334,1469
20121001|2012-10-17 03:30,17,333.95,334.25,333.6,333.9,1187
20121001|2012-10-17 04:00,17,333.9,334.4,333.85,334.2,1756
20121001|2012-10-17 04:30,17,334.2,334.5,334,334.3,924
20121001|2012-10-17 05:00,17,334.25,335.05,334.25,334.85,2680
20121001|2012-10-17 05:30,17,334.85,335.15,334.65,335,1132
20121001|2012-10-17 06:00,17,335.05,335.35,334.8,335.05,1182
20121001|2012-10-17 06:30,17,335.05,335.15,334.65,334.85,1202
20121001|2012-10-17 07:00,17,334.9,335.05,334.6,334.8,1381
20121001|2012-10-17 07:30,17,334.8,335.35,334.65,334.9,2425
20121001|2012-10-17 08:00,17,334.85,334.95,334.6,334.6,3762
20121001|2012-10-17 08:30,17,334.65,334.9,334.1,334.65,2683
20121001|2012-10-17 09:00,17,334.65,335.35,334.65,335.2,2615
20121001|2012-10-17 09:30,17,335.2,335.65,335.05,335.55,2324
20121001|2012-10-17 10:00,17,335.55,335.9,335.1,335.65,2969
20121001|2012-10-17 10:30,17,335.6,336.1,335.45,335.7,2376
20121001|2012-10-17 11:00,17,335.65,335.85,335.6,335.65,435
20121001|2012-10-17 11:30,18,335.7,335.7,335.6,335.65,160
20121001|2012-10-17 12:00,18,335.55,335.6,335.45,335.45,445
20121001|2012-10-17 12:30,18,335.45,335.5,334.75,335,173
20121001|2012-10-17 13:00,18,335,335.4,335,335.4,51
20121001|2012-10-17 13:30,18,335.5,335.6,335.35,335.45,75
20121001|2012-10-17 14:00,18,335.55,335.9,335.55,335.65,357
20121001|2012-10-17 14:30,18,335.7,335.9,335.65,335.85,173
20121001|2012-10-18 01:00,18,335.75,336.4,335.75,336.05,1654
20121001|2012-10-18 01:30,18,336,336,334.95,334.95,396
20121001|2012-10-18 02:00,18,335.05,335.45,334.15,334.2,4149
20121001|2012-10-18 02:30,18,334.2,334.55,333.85,334.05,2567
20121001|2012-10-18 03:00,18,334.05,334.75,333.95,334.6,2727
20121001|2012-10-18 03:30,18,334.65,335.25,334.55,334.8,2142
20121001|2012-10-18 04:00,18,334.8,335.25,334.55,335.15,1741
20121001|2012-10-18 04:30,18,335.2,335.3,334.45,334.7,1878
20121001|2012-10-18 05:00,18,334.75,334.85,334.65,334.75,1037
20121001|2012-10-18 05:30,18,334.75,334.75,334.35,334.4,1292
20121001|2012-10-18 06:00,18,334.35,334.45,334.15,334.35,789
20121001|2012-10-18 06:30,18,334.35,334.35,333.9,334.05,1247
20121001|2012-10-18 07:00,18,334.1,334.45,334.05,334.3,1264
20121001|2012-10-18 07:30,18,334.2,334.25,333.5,333.55,1421
20121001|2012-10-18 08:00,18,333.5,333.6,333.2,333.5,1025
20121001|2012-10-18 08:30,18,333.45,334.7,333.45,334.6,2200
20121001|2012-10-18 09:00,18,334.6,334.95,334.2,334.65,2846
20121001|2012-10-18 09:30,18,334.65,335.5,334.55,335.35,1555
20121001|2012-10-18 10:00,18,335.4,335.75,335.15,335.35,8552
20121001|2012-10-18 10:30,18,335.4,335.6,335.1,335.5,1758
20121001|2012-10-18 11:00,18,335.55,335.65,335.3,335.35,336
20121001|2012-10-18 11:30,19,335.35,335.45,334.95,335.15,403
20121001|2012-10-18 12:00,19,335.25,335.25,334.7,335.2,90
20121001|2012-10-18 12:30,19,335.15,335.15,334.6,334.6,36
20121001|2012-10-18 13:00,19,334.7,335.15,334.65,334.65,80
20121001|2012-10-18 13:30,19,334.7,334.8,334.15,334.6,105
20121001|2012-10-18 14:00,19,334.55,334.75,334.4,334.7,57
20121001|2012-10-18 14:30,19,334.65,335.1,334.65,335,114
20121001|2012-10-19 01:00,19,334.9,334.9,334.4,334.4,69
20121001|2012-10-19 01:30,19,334.4,334.65,334.25,334.65,336
20121001|2012-10-19 02:00,19,334.55,335.8,334.45,335.7,1696
20121001|2012-10-19 02:30,19,335.75,335.75,335.15,335.55,2290
20121001|2012-10-19 03:00,19,335.5,335.5,334.95,335.1,1718
20121001|2012-10-19 03:30,19,335.1,335.15,334.65,334.95,416
20121001|2012-10-19 04:00,19,334.9,335.55,334.9,335.4,193
20121001|2012-10-19 04:30,19,335.45,335.45,335,335.1,215
20121001|2012-10-19 05:00,19,335.05,335.35,334.1,334.3,380
20121001|2012-10-19 05:30,19,334.35,334.9,334.15,334.7,249
20121001|2012-10-19 06:00,19,334.7,334.85,334.3,334.75,300
20121001|2012-10-19 06:30,19,334.75,334.85,334.65,334.85,121
20121001|2012-10-19 07:00,19,334.8,335.25,334.65,335.2,450
20121001|2012-10-19 07:30,19,335.25,335.3,334.95,335.25,286
20121001|2012-10-19 08:00,19,335.25,335.3,334.8,335,878
20121001|2012-10-19 08:30,19,335.05,335.3,334.8,335.05,429
20121101|2012-08-24 06:00,24,327.4,327.4,327.4,327.4,2
20121101|2012-08-24 10:00,24,327.4,327.4,327.4,327.4,2
20121101|2012-08-24 11:00,24,327.4,327.4,327.4,327.4,1
20121101|2012-08-24 12:00,25,327.4,327.4,327.4,327.4,1
20121101|2012-08-24 13:00,25,327.4,327.4,327.4,327.4,1
20121101|2012-08-27 08:00,27,331.05,331.05,331.05,331.05,4
20121101|2012-08-27 08:30,27,331.05,331.05,331.05,331.05,2
20121101|2012-08-27 09:00,27,331.05,331.05,331.05,331.05,1
20121101|2012-08-27 10:30,27,331.05,331.05,331.05,331.05,1
20121101|2012-08-27 12:00,28,331.05,331.05,331.05,331.05,2
20121101|2012-08-27 14:00,28,331.05,331.05,331.05,331.05,1
20121101|2012-08-27 14:30,28,331.05,331.05,331.05,331.05,1
20121101|2012-08-28 02:00,28,331.05,331.05,331.05,331.05,2
20121101|2012-08-28 11:00,28,331.05,331.05,331.05,331.05,1
20121101|2012-08-28 14:00,29,331.05,331.05,331.05,331.05,1
20121101|2012-08-29 01:30,29,331.05,331.05,331.05,331.05,1
20121101|2012-08-29 11:30,30,331.05,331.05,331.05,331.05,1
20121101|2012-08-29 12:30,30,331.05,331.05,331.05,331.05,1
20121101|2012-08-29 14:30,30,331.05,331.05,331.05,331.05,1
20121101|2012-08-30 02:00,30,331.05,331.05,331.05,331.05,1
20121101|2012-08-30 02:30,30,331.05,331.05,331.05,331.05,1
20121101|2012-08-30 10:30,30,331.05,331.05,331.05,331.05,2
20121101|2012-08-30 11:00,30,331.05,331.05,331.05,331.05,1
20121101|2012-08-30 11:30,31,331.05,331.05,331.05,331.05,1
20121101|2012-08-30 13:30,31,331.05,331.05,331.05,331.05,1
20121101|2012-08-30 14:30,31,331.05,331.05,331.05,331.05,2
20121101|2012-08-31 01:00,31,331.05,331.05,331.05,331.05,1
20121101|2012-08-31 02:00,31,331.05,331.05,331.05,331.05,1
20121101|2012-08-31 02:30,31,331.05,331.05,331.05,331.05,1
20121101|2012-08-31 11:00,31,331.05,331.05,331.05,331.05,1
20121101|2012-08-31 12:00,1,331.05,331.05,331.05,331.05,1
20121101|2012-08-31 12:30,1,331.05,331.05,331.05,331.05,2
20121101|2012-08-31 13:30,1,331.05,331.05,331.05,331.05,1
20121101|2012-08-31 14:00,1,331.05,331.05,331.05,331.05,2
20121101|2012-09-04 03:30,4,330.25,330.25,330.25,330.25,2
20121101|2012-09-04 12:30,5,330.25,330.25,330.25,330.25,1
20121101|2012-09-04 13:00,5,330.25,330.25,330.25,330.25,1
20121101|2012-09-04 14:00,5,330.25,330.25,330.25,330.25,1
20121101|2012-09-05 01:00,5,330.25,330.25,330.25,330.25,1
20121101|2012-09-05 02:00,5,327.85,327.85,327.85,327.85,1
20121101|2012-09-05 03:00,5,327.85,327.85,327.85,327.85,1
20121101|2012-09-05 04:30,5,327.85,327.85,327.85,327.85,1
20121101|2012-09-05 05:00,5,327.85,327.85,327.85,327.85,1
20121101|2012-09-05 07:30,5,327.85,327.85,327.85,327.85,1
20121101|2012-09-05 08:30,5,327.85,327.85,327.85,327.85,2
20121101|2012-09-05 09:30,5,327.85,327.85,327.85,327.85,40
20121101|2012-09-05 10:00,5,327,327,327,327,3
20121101|2012-09-05 10:30,5,327,327,327,327,2
20121101|2012-09-05 16:30,5,327,327,327,327,1
20121101|2012-09-06 01:00,6,327,327,327,327,1
20121101|2012-09-06 02:00,6,327,327,327,327,1
20121101|2012-09-06 03:30,6,327,327,327,327,1
20121101|2012-09-06 05:00,6,327,327,327,327,1
20121101|2012-09-06 06:30,6,327,327,327,327,1
20121101|2012-09-06 07:30,6,327,327,327,327,1
20121101|2012-09-06 08:30,6,327,327,327,327,1
20121101|2012-09-06 09:00,6,327,327,327,327,1
20121101|2012-09-06 09:30,6,327,327,327,327,3
20121101|2012-09-06 10:30,6,327,327,327,327,1
20121101|2012-09-06 11:00,7,327,327,327,327,2
20121101|2012-09-07 02:00,7,327,327,327,327,1
20121101|2012-09-07 03:00,7,337.85,337.85,337.8,337.8,4
20121101|2012-09-07 03:30,7,338,338,338,338,2
20121101|2012-09-07 04:00,7,338,338,338,338,1
20121101|2012-09-07 07:30,7,338,338,338,338,1
20121101|2012-09-07 08:00,7,338,338,338,338,1
20121101|2012-09-07 08:30,7,338,338,338,338,2
20121101|2012-09-07 09:00,7,338,338,338,338,2
20121101|2012-09-07 09:30,7,336.55,336.55,336.35,336.35,5
20121101|2012-09-07 10:00,7,335.9,335.9,335.9,335.9,18
20121101|2012-09-07 10:30,7,335.9,335.9,335.9,335.9,36
20121101|2012-09-10 08:00,10,334.45,334.45,334.45,334.45,4
20121101|2012-09-11 02:00,11,333.4,333.4,333.4,333.4,1
20121101|2012-09-11 06:30,11,333.4,333.4,333.4,333.4,1
20121101|2012-09-11 07:00,11,333.3,333.3,333.3,333.3,1
20121101|2012-09-11 08:30,11,332.7,332.7,332.7,332.7,15
20121101|2012-09-11 09:00,11,332.7,332.7,332.7,332.7,5
20121101|2012-09-11 10:00,11,332.7,332.7,332.7,332.7,10
20121101|2012-09-11 12:00,12,332.7,332.7,332.7,332.7,5
20121101|2012-09-12 02:00,12,332.7,332.7,332.7,332.7,5
20121101|2012-09-12 03:00,12,332.7,332.7,332.7,332.7,10
20121101|2012-09-12 03:30,12,332.7,332.7,332.7,332.7,5
20121101|2012-09-12 04:00,12,332.7,337.1,332.7,337.1,10
20121101|2012-09-12 05:00,12,337.1,337.1,337.1,337.1,5
20121101|2012-09-12 05:30,12,336.75,336.75,336.75,336.75,1
20121101|2012-09-12 08:30,12,336.75,336.75,336.75,336.75,2
20121101|2012-09-12 09:00,12,336.75,336.75,336.75,336.75,3
20121101|2012-09-12 09:30,12,336.75,336.75,336.75,336.75,2
20121101|2012-09-12 10:00,12,336.75,336.75,336.75,336.75,2
20121101|2012-09-12 10:30,12,336.75,336.75,336.75,336.75,4
20121101|2012-09-12 12:00,13,336.75,336.75,336.75,336.75,1
20121101|2012-09-13 02:00,13,334.25,334.25,334.25,334.25,1
20121101|2012-09-13 02:30,13,334.45,334.45,334.45,334.45,1
20121101|2012-09-13 03:00,13,333.85,333.85,333.85,333.85,1
20121101|2012-09-13 03:30,13,333.75,333.75,333.75,333.75,1
20121101|2012-09-13 05:00,13,333.75,333.75,333.75,333.75,1
20121101|2012-09-13 05:30,13,333.7,333.7,333.7,333.7,1
20121101|2012-09-13 06:30,13,333.7,333.7,333.7,333.7,1
20121101|2012-09-13 07:30,13,333.7,333.7,333.5,333.5,51
20121101|2012-09-13 08:00,13,333.5,333.5,333.5,333.5,50
20121101|2012-09-13 08:30,13,332.95,332.95,332.95,332.95,5
20121101|2012-09-13 09:00,13,332.95,332.95,332.95,332.95,2
20121101|2012-09-13 09:30,13,332.95,332.95,332.95,332.95,2
20121101|2012-09-13 10:30,13,332.95,332.95,332.95,332.95,2
20121101|2012-09-13 11:30,14,332.95,332.95,332.95,332.95,1
20121101|2012-09-13 12:00,14,332.95,332.95,332.95,332.95,2
20121101|2012-09-13 12:30,14,336.4,336.4,336.4,336.4,2
20121101|2012-09-13 13:00,14,336.4,336.4,336.4,336.4,1
20121101|2012-09-13 13:30,14,336.4,336.4,336.4,336.4,2
20121101|2012-09-14 02:30,14,336.4,336.4,336.4,336.4,1
20121101|2012-09-14 03:30,14,337.3,337.3,337.3,337.3,40
20121101|2012-09-14 04:00,14,337.3,337.3,337.3,337.3,2
20121101|2012-09-14 05:00,14,337.3,337.3,337.3,337.3,2
20121101|2012-09-14 06:00,14,337.2,337.2,337.2,337.2,20
20121101|2012-09-14 06:30,14,337.2,337.2,337.2,337.2,5
20121101|2012-09-14 07:30,14,337.2,337.2,337.2,337.2,10
20121101|2012-09-14 08:30,14,337.2,337.2,337.2,337.2,10
20121101|2012-09-14 09:00,14,338,338,337.6,337.6,4
20121101|2012-09-14 10:00,14,337.6,337.6,337.6,337.6,1
20121101|2012-09-14 10:30,14,337.6,337.6,337.6,337.6,2
20121101|2012-09-14 11:00,14,337.6,337.6,337.6,337.6,1
20121101|2012-09-14 12:00,15,337.6,337.6,336.5,336.5,3
20121101|2012-09-14 12:30,15,336.5,336.5,336.5,336.5,1
20121101|2012-09-14 13:00,15,336.3,336.3,336.3,336.3,4
20121101|2012-09-14 14:00,15,336.3,336.3,336.3,336.3,1
20121101|2012-09-17 02:00,17,336.35,336.35,336.35,336.35,2
20121101|2012-09-17 02:30,17,336.6,336.7,336.5,336.7,20
20121101|2012-09-17 03:00,17,336.6,336.6,336.6,336.6,1
20121101|2012-09-17 05:30,17,336.6,336.6,336.6,336.6,1
20121101|2012-09-17 09:00,17,336.6,336.6,336.6,336.6,1
20121101|2012-09-17 09:30,17,336.6,336.6,336.6,336.6,3
20121101|2012-09-17 10:00,17,336.6,336.6,336.6,336.6,2
20121101|2012-09-17 11:00,17,336.6,336.6,336.6,336.6,1
20121101|2012-09-17 11:30,18,336.6,336.6,336.6,336.6,1
20121101|2012-09-17 12:00,18,336.6,336.6,336.6,336.6,1
20121101|2012-09-17 12:30,18,336.6,336.6,336.6,336.6,1
20121101|2012-09-18 01:00,18,336.6,336.6,336.6,336.6,1
20121101|2012-09-18 01:30,18,334.85,334.85,334.85,334.85,22
20121101|2012-09-18 02:00,18,334.85,334.85,334.45,334.45,24
20121101|2012-09-18 03:00,18,334.45,334.45,333.9,333.9,9
20121101|2012-09-18 03:30,18,334.8,334.8,334.8,334.8,10
20121101|2012-09-18 04:00,18,334.8,334.8,334.8,334.8,10
20121101|2012-09-18 04:30,18,334.8,334.8,334.8,334.8,10
20121101|2012-09-18 06:00,18,334.8,334.8,334.8,334.8,10
20121101|2012-09-18 06:30,18,334.8,334.8,334.8,334.8,20
20121101|2012-09-18 07:30,18,334.8,334.8,334.8,334.8,10
20121101|2012-09-18 08:00,18,334.8,334.8,334.8,334.8,10
20121101|2012-09-18 08:30,18,334.8,334.8,334.8,334.8,20
20121101|2012-09-18 09:00,18,334.8,334.8,334.8,334.8,40
20121101|2012-09-18 09:30,18,334.8,334.8,334.8,334.8,40
20121101|2012-09-18 10:00,18,334.8,334.8,334.8,334.8,20
20121101|2012-09-18 10:30,18,334.8,334.8,334.8,334.8,20
20121101|2012-09-18 11:30,19,334.8,334.8,334.8,334.8,10
20121101|2012-09-18 12:30,19,334.8,334.8,334.8,334.8,10
20121101|2012-09-18 13:30,19,334.8,334.8,334.8,334.8,10
20121101|2012-09-18 14:30,19,334.8,334.8,334.8,334.8,10
20121101|2012-09-19 02:00,19,336.1,336.1,335.65,335.65,11
20121101|2012-09-19 02:30,19,335.65,335.65,335.65,335.65,7
20121101|2012-09-19 03:00,19,335.65,335.65,335.65,335.65,7
20121101|2012-09-19 03:30,19,334,334,334,334,6
20121101|2012-09-19 04:00,19,334,334,334,334,4
20121101|2012-09-19 05:00,19,334,334,334,334,4
20121101|2012-09-19 05:30,19,334.25,334.25,334.25,334.25,2
20121101|2012-09-19 07:00,19,334.25,334.25,334.25,334.25,1
20121101|2012-09-19 07:30,19,334.65,334.65,334.65,334.65,2
20121101|2012-09-19 08:00,19,334.7,334.7,334.7,334.7,5
20121101|2012-09-19 08:30,19,334.7,334.7,334.7,334.7,5
20121101|2012-09-19 09:30,19,334.7,334.7,334.7,334.7,10
20121101|2012-09-19 10:00,19,334.2,334.25,334.2,334.2,10
20121101|2012-09-19 10:30,19,334.2,334.2,334.2,334.2,3
20121101|2012-09-19 11:00,20,334.2,334.2,334.2,334.2,1
20121101|2012-09-19 12:00,20,334.2,334.2,334.2,334.2,1
20121101|2012-09-19 13:30,20,334.2,334.2,334.2,334.2,1
20121101|2012-09-20 02:30,20,334.2,334.2,334.2,334.2,1
20121101|2012-09-20 03:00,20,332.35,332.35,332.35,332.35,6
20121101|2012-09-20 04:30,20,332.6,332.7,332.4,332.4,22
20121101|2012-09-20 07:30,20,332.4,332.45,332.4,332.45,2
20121101|2012-09-20 08:00,20,332.2,332.2,332.2,332.2,40
20121101|2012-09-20 08:30,20,332,332,332,332,20
20121101|2012-09-20 09:30,20,332,332,332,332,10
20121101|2012-09-20 10:00,20,332,332,332,332,10
20121101|2012-09-20 10:30,20,332,332,332,332,20
20121101|2012-09-20 12:00,21,332,332,332,332,10
20121101|2012-09-20 13:00,21,332,332,332,332,10
20121101|2012-09-20 13:30,21,332,332,332,332,10
20121101|2012-09-20 14:30,21,332,332,332,332,10
20121101|2012-09-21 06:30,21,333.7,333.7,333.7,333.7,4
20121101|2012-09-21 08:00,21,333.8,333.8,333.7,333.7,9
20121101|2012-09-21 08:30,21,333.55,333.55,333.55,333.55,2
20121101|2012-09-21 09:30,21,333.15,333.15,333.15,333.15,2
20121101|2012-09-24 02:00,24,331.4,331.4,331.4,331.4,1
20121101|2012-09-24 02:30,24,331.5,331.5,331.45,331.45,3
20121101|2012-09-24 03:00,24,330.55,330.55,330.55,330.55,12
20121101|2012-09-24 03:30,24,330.6,330.6,330.6,330.6,4
20121101|2012-09-24 04:30,24,330,330,330,330,1
20121101|2012-09-24 05:00,24,330,330,330,330,1
20121101|2012-09-24 09:00,24,330.25,330.35,330.25,330.35,10
20121101|2012-09-24 09:30,24,330.4,330.4,330.4,330.4,5
20121101|2012-09-24 10:00,24,330.75,330.75,330.6,330.6,47
20121101|2012-09-25 01:00,25,331.55,331.55,330.8,330.8,15
20121101|2012-09-25 02:00,25,331.55,331.55,331.55,331.55,4
20121101|2012-09-25 05:30,25,330.85,330.9,330.85,330.9,58
20121101|2012-09-25 06:00,25,330.8,330.9,330.7,330.9,311
20121101|2012-09-25 07:30,25,332,332,332,332,4
20121101|2012-09-25 09:00,25,332.8,332.8,332.8,332.8,12
20121101|2012-09-25 09:30,25,333.5,333.7,333.5,333.7,12
20121101|2012-09-25 10:00,25,333.9,333.9,333.9,333.9,2
20121101|2012-09-25 14:00,26,331,331,330.85,330.85,4
20121101|2012-09-26 03:00,26,328.75,329,328.75,329,6
20121101|2012-09-26 06:00,26,328.8,328.8,328.8,328.8,2
20121101|2012-09-26 06:30,26,328.05,328.05,328.05,328.05,2
20121101|2012-09-26 07:00,26,327.95,327.95,327.95,327.95,2
20121101|2012-09-26 08:00,26,328.35,328.6,328.35,328.6,6
20121101|2012-09-26 08:30,26,328.45,328.45,328.45,328.45,4
20121101|2012-09-26 09:00,26,327.85,327.85,327.35,327.35,4
20121101|2012-09-26 09:30,26,327.1,327.1,327.1,327.1,2
20121101|2012-09-26 10:00,26,327.6,327.65,327.6,327.65,4
20121101|2012-09-27 01:00,27,329.15,329.15,329.15,329.15,2
20121101|2012-09-27 02:00,27,327.85,327.85,327.7,327.7,264
20121101|2012-09-27 02:30,27,327.9,328.5,327.9,328.5,22
20121101|2012-09-27 04:00,27,328.25,328.6,328.25,328.5,17
20121101|2012-09-27 10:00,27,327.4,327.4,327.4,327.4,2
20121101|2012-09-27 11:30,28,329.4,329.4,329.4,329.4,2
20121101|2012-09-28 02:00,28,329.45,329.45,329.45,329.45,10
20121101|2012-09-28 05:00,28,326.75,326.75,326.75,326.75,2
20121101|2012-09-28 05:30,28,325.65,325.65,325.65,325.65,2
20121101|2012-09-28 08:30,28,324,324,324,324,2
20121101|2012-09-28 11:30,29,322.65,322.65,322.65,322.65,2
20121101|2012-10-01 01:30,1,320.8,320.8,320.8,320.8,2
20121101|2012-10-01 02:00,1,322,323.6,322,323.5,12
20121101|2012-10-01 06:30,1,324.3,324.3,324.3,324.3,2
20121101|2012-10-01 08:00,1,324.9,324.9,324.9,324.9,2
20121101|2012-10-01 08:30,1,325,325,325,325,4
20121101|2012-10-01 09:00,1,325.05,325.1,325.05,325.1,4
20121101|2012-10-02 01:00,2,323.85,323.85,323.85,323.85,2
20121101|2012-10-02 01:30,2,324.25,324.25,324.25,324.25,2
20121101|2012-10-02 02:00,2,324.45,324.45,324.45,324.45,8
20121101|2012-10-02 04:00,2,326.7,326.7,326.7,326.7,2
20121101|2012-10-02 04:30,2,327.35,327.35,327.35,327.35,1
20121101|2012-10-02 05:00,2,326.85,327.7,326.85,327.7,5
20121101|2012-10-02 05:30,2,327.75,327.9,327.75,327.9,4
20121101|2012-10-02 07:00,2,328,328,328,328,2
20121101|2012-10-02 07:30,2,327.65,327.65,327.65,327.65,2
20121101|2012-10-02 09:30,2,326.25,326.25,326.25,326.25,2
20121101|2012-10-02 10:30,2,326.25,326.25,326.25,326.25,2
20121101|2012-10-03 02:00,3,325,325,325,325,6
20121101|2012-10-03 04:00,3,325.9,325.9,325.9,325.9,2
20121101|2012-10-04 01:30,4,328.5,328.5,328.5,328.5,2
20121101|2012-10-04 03:00,4,327.85,327.85,327.85,327.85,2
20121101|2012-10-04 03:30,4,325.5,325.5,325.5,325.5,2
20121101|2012-10-04 06:30,4,327.3,327.3,327.3,327.3,4
20121101|2012-10-05 04:00,5,328.25,328.25,328.25,328.25,2
20121101|2012-10-05 06:30,5,330,330,330,330,2
20121101|2012-10-05 07:00,5,329.7,329.7,329.7,329.7,4
20121101|2012-10-05 07:30,5,330,330.2,329.7,330.2,56
20121101|2012-10-05 08:00,5,331.05,331.05,331.05,331.05,2
20121101|2012-10-05 08:30,5,331,331,331,331,2
20121101|2012-10-05 09:30,5,331.7,331.8,331.6,331.6,86
20121101|2012-10-05 10:00,5,331.25,331.35,331.25,331.35,5
20121101|2012-10-05 10:30,5,331.45,331.45,330.85,330.85,6
20121101|2012-10-05 12:30,6,330.9,330.9,330.9,330.9,2
20121101|2012-10-05 13:00,6,330.6,330.6,330.6,330.6,8
20121101|2012-10-08 12:30,9,328.6,328.6,328.6,328.6,2
20121101|2012-10-09 11:00,10,326.8,326.8,326.8,326.8,2
20121101|2012-10-09 14:30,10,326,326,326,326,2
20121101|2012-10-10 01:00,10,325.7,325.7,325.7,325.7,10
20121101|2012-10-10 02:00,10,325.8,325.8,325.8,325.8,7
20121101|2012-10-10 02:30,10,326.25,326.5,326.25,326.5,14
20121101|2012-10-10 03:00,10,326.5,326.5,326.5,326.5,2
20121101|2012-10-10 04:00,10,325.55,325.55,325.55,325.55,17
20121101|2012-10-10 04:30,10,325.6,325.6,325.6,325.6,15
20121101|2012-10-10 05:00,10,325.4,325.4,325.4,325.4,10
20121101|2012-10-10 13:30,11,324.9,324.9,324.9,324.9,2
20121101|2012-10-11 05:00,11,327,327,327,327,2
20121101|2012-10-11 07:30,11,328,328,328,328,2
20121101|2012-10-11 08:30,11,328.2,328.2,328.2,328.2,30
20121101|2012-10-11 09:00,11,328.3,328.9,328.3,328.9,62
20121101|2012-10-11 09:30,11,328.95,328.95,328.95,328.95,35
20121101|2012-10-11 10:00,11,329.15,329.15,329.15,329.15,20
20121101|2012-10-12 02:00,12,327,327.5,327,327.5,6
20121101|2012-10-12 02:30,12,327.55,327.55,327.4,327.4,14
20121101|2012-10-12 03:00,12,327.9,327.9,327.8,327.8,10
20121101|2012-10-12 04:30,12,327.55,327.55,327.55,327.55,2
20121101|2012-10-12 05:00,12,328,328,328,328,2
20121101|2012-10-12 06:00,12,328.2,328.2,328.2,328.2,40
20121101|2012-10-12 10:30,12,327,327,326.8,326.8,4
20121101|2012-10-12 12:00,13,326.7,326.75,326.7,326.75,6
20121101|2012-10-12 13:30,13,326.95,326.95,326.95,326.95,4
20121101|2012-10-15 02:00,15,327.45,327.95,327.45,327.85,15
20121101|2012-10-15 02:30,15,328.8,329.15,328.75,328.75,139
20121101|2012-10-15 03:00,15,328.85,329,328.65,329,244
20121101|2012-10-15 03:30,15,328.8,329.1,328.8,328.95,142
20121101|2012-10-15 04:00,15,329,329.85,328.95,329.85,550
20121101|2012-10-15 04:30,15,329.8,330,329.8,330,241
20121101|2012-10-15 05:00,15,329.9,329.9,329.75,329.8,258
20121101|2012-10-15 05:30,15,329.55,329.65,329.55,329.65,51
20121101|2012-10-15 06:00,15,329.8,329.95,329.8,329.95,82
20121101|2012-10-15 06:30,15,329.9,330,329.9,330,19
20121101|2012-10-15 07:00,15,329.85,329.95,329.8,329.8,283
20121101|2012-10-15 07:30,15,329.75,329.75,329.4,329.4,212
20121101|2012-10-15 08:00,15,329.35,329.4,329.3,329.3,11
20121101|2012-10-15 08:30,15,329.5,329.5,329.25,329.25,224
20121101|2012-10-15 09:00,15,329.2,329.2,328,328,52
20121101|2012-10-15 09:30,15,327.85,328.45,327.85,328.45,12
20121101|2012-10-15 10:00,15,328.3,328.7,328.3,328.6,228
20121101|2012-10-15 10:30,15,328.45,328.45,328.3,328.4,199
20121101|2012-10-15 11:00,16,328.9,328.9,328.9,328.9,4
20121101|2012-10-15 12:30,16,329.4,329.4,329.15,329.15,4
20121101|2012-10-15 14:30,16,329.75,329.75,329.75,329.75,1
20121101|2012-10-16 01:00,16,330.5,330.85,330.1,330.85,214
20121101|2012-10-16 01:30,16,330.75,330.9,330.75,330.9,30
20121101|2012-10-16 02:00,16,330.7,331.2,330.35,330.5,935
20121101|2012-10-16 02:30,16,330.55,331.05,330.2,330.2,870
20121101|2012-10-16 03:00,16,330.3,330.35,329.65,329.65,141
20121101|2012-10-16 03:30,16,329.75,330.35,329.75,330.35,159
20121101|2012-10-16 04:00,16,330.15,330.3,329.75,329.8,652
20121101|2012-10-16 04:30,16,329.9,330.4,329.85,330.4,196
20121101|2012-10-16 05:00,16,330.35,330.35,330,330.15,126
20121101|2012-10-16 05:30,16,330.25,330.7,330.2,330.6,34
20121101|2012-10-16 06:00,16,330.5,330.55,330.25,330.4,71
20121101|2012-10-16 06:30,16,330.5,332.05,330.5,331.85,731
20121101|2012-10-16 07:00,16,331.85,332,331.6,331.6,149
20121101|2012-10-16 07:30,16,331.65,332.05,331.5,332.05,285
20121101|2012-10-16 08:00,16,331.95,332.05,331.6,331.8,154
20121101|2012-10-16 08:30,16,331.9,333.1,331.6,332.8,563
20121101|2012-10-16 09:00,16,332.85,332.9,332.4,332.75,696
20121101|2012-10-16 09:30,16,332.85,333.1,332.1,332.5,1085
20121101|2012-10-16 10:00,16,332.35,332.8,332.25,332.8,523
20121101|2012-10-16 10:30,16,332.7,332.9,332.3,332.65,384
20121101|2012-10-16 11:00,16,332.65,332.8,332.65,332.8,45
20121101|2012-10-16 11:30,17,332.85,333,332.85,332.9,3663
20121101|2012-10-16 12:00,17,332.9,333.1,332.9,333.1,44
20121101|2012-10-16 13:00,17,332.75,332.8,332.75,332.8,6
20121101|2012-10-16 14:00,17,332.65,332.65,332.65,332.65,6
20121101|2012-10-16 14:30,17,333.25,333.25,333.2,333.2,9
20121101|2012-10-17 01:00,17,332.55,333.3,332.55,333.3,324
20121101|2012-10-17 01:30,17,333.3,333.3,332.95,332.95,218
20121101|2012-10-17 02:00,17,332.8,333.1,332,332.75,1275
20121101|2012-10-17 02:30,17,332.75,332.85,332,332.25,620
20121101|2012-10-17 03:00,17,332.2,332.95,332.2,332.9,807
20121101|2012-10-17 03:30,17,332.9,333.15,332.6,332.85,522
20121101|2012-10-17 04:00,17,332.9,333.3,332.75,333.15,825
20121101|2012-10-17 04:30,17,333.05,333.4,332.95,333.3,330
20121101|2012-10-17 05:00,17,333.25,334,333.2,333.8,1479
20121101|2012-10-17 05:30,17,333.8,334.05,333.65,334,511
20121101|2012-10-17 06:00,17,334,334.3,333.8,333.95,367
20121101|2012-10-17 06:30,17,334.05,334.15,333.6,333.75,751
20121101|2012-10-17 07:00,17,333.85,334,333.5,333.7,715
20121101|2012-10-17 07:30,17,333.7,334.25,333.6,333.9,1089
20121101|2012-10-17 08:00,17,333.8,333.9,333.55,333.55,2919
20121101|2012-10-17 08:30,17,333.6,333.85,333.1,333.6,719
20121101|2012-10-17 09:00,17,333.6,334.3,333.6,334.2,1406
20121101|2012-10-17 09:30,17,334.1,334.55,334,334.5,1083
20121101|2012-10-17 10:00,17,334.5,334.85,334.05,334.6,797
20121101|2012-10-17 10:30,17,334.55,335,334.45,334.65,1286
20121101|2012-10-17 11:00,17,334.65,334.75,334.6,334.6,186
20121101|2012-10-17 11:30,18,334.6,334.6,334.6,334.6,150
20121101|2012-10-17 12:00,18,334.5,334.55,334.5,334.5,302
20121101|2012-10-17 12:30,18,334.4,334.4,333.9,333.9,32
20121101|2012-10-17 13:00,18,334,334.15,334,334,24
20121101|2012-10-17 13:30,18,334.5,334.5,334.5,334.5,1
20121101|2012-10-17 14:00,18,334.6,334.65,334.6,334.65,309
20121101|2012-10-17 14:30,18,334.65,334.8,334.6,334.6,136
20121101|2012-10-18 01:00,18,335.65,335.65,334.85,335,1535
20121101|2012-10-18 01:30,18,335,335,333.95,333.95,115
20121101|2012-10-18 02:00,18,334,334.3,333.05,333.15,2203
20121101|2012-10-18 02:30,18,333.15,333.4,332.85,333,1014
20121101|2012-10-18 03:00,18,333.05,333.6,332.9,333.6,1816
20121101|2012-10-18 03:30,18,333.6,334.15,333.55,333.75,1193
20121101|2012-10-18 04:00,18,333.75,334.15,333.6,334.1,1188
20121101|2012-10-18 04:30,18,334.1,334.25,333.45,333.7,1170
20121101|2012-10-18 05:00,18,333.65,333.85,333.65,333.75,709
20121101|2012-10-18 05:30,18,333.75,333.75,333.35,333.4,842
20121101|2012-10-18 06:00,18,333.35,333.4,333.1,333.3,205
20121101|2012-10-18 06:30,18,333.3,333.35,332.9,333.15,362
20121101|2012-10-18 07:00,18,333.1,333.4,333.05,333.25,356
20121101|2012-10-18 07:30,18,333.2,333.2,332.5,332.55,414
20121101|2012-10-18 08:00,18,332.55,332.55,332.15,332.5,319
20121101|2012-10-18 08:30,18,332.4,333.7,332.4,333.65,837
20121101|2012-10-18 09:00,18,333.6,333.9,333.15,333.6,1648
20121101|2012-10-18 09:30,18,333.55,334.4,333.5,334.25,491
20121101|2012-10-18 10:00,18,334.25,334.7,334.1,334.25,6629
20121101|2012-10-18 10:30,18,334.25,334.5,333.95,334.35,1267
20121101|2012-10-18 11:00,18,334.4,334.5,334.2,334.25,318
20121101|2012-10-18 11:30,19,334.25,334.3,333.85,333.9,367
20121101|2012-10-18 12:00,19,334.1,334.15,333.65,334.1,36
20121101|2012-10-18 12:30,19,333.95,333.95,333.55,333.7,18
20121101|2012-10-18 13:00,19,333.55,333.9,333.5,333.5,58
20121101|2012-10-18 13:30,19,333.6,333.7,333.05,333.5,61
20121101|2012-10-18 14:00,19,333.35,333.65,333.25,333.55,36
20121101|2012-10-18 14:30,19,333.6,334,333.6,333.85,62
20121101|2012-10-19 01:00,19,333.55,333.65,333.25,333.25,123
20121101|2012-10-19 01:30,19,333.2,333.55,333.1,333.55,431
20121101|2012-10-19 02:00,19,333.5,334.7,333.3,334.6,3447
20121101|2012-10-19 02:30,19,334.6,334.7,334,334.4,3297
20121101|2012-10-19 03:00,19,334.4,334.45,333.8,334.05,2527
20121101|2012-10-19 03:30,19,334,334.1,333.5,333.9,1419
20121101|2012-10-19 04:00,19,333.85,334.45,333.8,334.35,1214
20121101|2012-10-19 04:30,19,334.35,334.4,333.9,334.05,1308
20121101|2012-10-19 05:00,19,334,334.3,333,333.3,1944
20121101|2012-10-19 05:30,19,333.25,333.85,333.05,333.6,1102
20121101|2012-10-19 06:00,19,333.55,333.85,333.2,333.65,1539
20121101|2012-10-19 06:30,19,333.65,333.8,333.55,333.7,545
20121101|2012-10-19 07:00,19,333.7,334.2,333.45,334.05,1616
20121101|2012-10-19 07:30,19,334.05,334.25,333.85,334.2,1202
20121101|2012-10-19 08:00,19,334.15,334.25,333.75,333.95,1677
20121101|2012-10-19 08:30,19,333.95,334.2,333.4,334.1,3424
20121101|2012-10-19 09:00,19,334.05,334.3,333.15,333.65,1985
20121101|2012-10-19 09:30,19,333.65,333.95,333.45,333.8,1575
20121101|2012-10-19 10:00,19,333.8,333.95,332.75,332.8,2538
20121101|2012-10-19 10:30,19,332.8,333.2,332.45,332.65,1717
20121101|2012-10-19 11:00,19,332.7,332.75,332.15,332.3,236
20121101|2012-10-19 11:30,20,332.35,332.65,332.2,332.35,174
20121101|2012-10-19 12:00,20,332.35,332.6,332.3,332.45,166
20121101|2012-10-19 12:30,20,332.4,332.45,331.4,331.55,164
20121101|2012-10-19 13:00,20,331.6,331.95,331.3,331.4,113
20121101|2012-10-19 13:30,20,331.35,331.65,331,331.65,86
20121101|2012-10-19 14:00,20,331.4,332,331.3,331.95,34
20121101|2012-10-19 14:30,20,331.9,331.9,331.35,331.4,62
20121101|2012-10-22 01:00,22,332.2,332.8,332.15,332.6,237
20121101|2012-10-22 01:30,22,332.6,333.05,332.5,332.9,266
20121101|2012-10-22 02:00,22,332.95,333.65,332.55,333.55,1948
20121101|2012-10-22 02:30,22,333.55,334.2,333.3,333.9,1647
20121101|2012-10-22 03:00,22,333.9,334.45,333.7,334.3,1356
20121101|2012-10-22 03:30,22,334.3,335.15,334.1,334.95,1583
20121101|2012-10-22 04:00,22,335,335.5,334.95,335.3,1277
20121101|2012-10-22 04:30,22,335.3,335.35,334.95,335.05,705
20121101|2012-10-22 05:00,22,335,335.45,335,335.35,564
20121101|2012-10-22 05:30,22,335.3,335.4,335.1,335.3,522
20121101|2012-10-22 06:00,22,335.3,335.55,335.2,335.45,441
20121101|2012-10-22 06:30,22,335.45,335.6,334.95,335.1,834
20121101|2012-10-22 07:00,22,335.15,335.4,334.85,335.3,795
20121101|2012-10-22 07:30,22,335.25,335.4,334.6,334.8,889
20121101|2012-10-22 08:00,22,334.8,335.1,334.75,334.75,789
20121101|2012-10-22 08:30,22,334.8,335.1,334.35,334.7,2176
20121101|2012-10-22 09:00,22,334.7,334.85,333.7,333.8,2812
20121101|2012-10-22 09:30,22,333.8,333.85,332.8,333.3,2131
20121101|2012-10-22 10:00,22,333.3,333.65,332.85,333.15,2345
20121101|2012-10-22 10:30,22,333.15,333.75,332.9,333.65,1174
20121101|2012-10-22 11:00,22,333.55,333.65,333.45,333.55,116
20121101|2012-10-22 11:30,23,333.65,333.65,333.25,333.4,116
20121101|2012-10-22 12:00,23,333.35,333.5,332.55,332.6,152
20121101|2012-10-22 12:30,23,332.55,332.8,332.25,332.75,60
20121101|2012-10-22 13:00,23,332.65,333,332.65,332.8,29
20121101|2012-10-22 13:30,23,332.9,332.9,332.6,332.65,9
20121101|2012-10-22 14:00,23,332.5,333.3,332.5,333.25,78
20121101|2012-10-22 14:30,23,333.15,334.15,333.15,334.05,93
20121101|2012-10-23 01:00,23,333.6,334.05,333.5,334.05,130
20121101|2012-10-23 01:30,23,333.95,334,333.45,333.5,187
20121101|2012-10-23 02:00,23,333.55,333.7,332.1,332.2,3020
20121101|2012-10-23 02:30,23,332.25,332.3,330.7,331.1,3458
20121101|2012-10-23 03:00,23,331.1,331.15,330.45,330.85,1757
20121101|2012-10-23 03:30,23,330.9,331.4,330.6,331.05,990
20121101|2012-10-23 04:00,23,331.05,331.65,330.8,331.3,1160
20121101|2012-10-23 04:30,23,331.3,331.4,330.75,331.2,668
20121101|2012-10-23 05:00,23,331.25,331.4,330.6,330.65,941
20121101|2012-10-23 05:30,23,330.65,330.7,328.3,328.35,3258
20121101|2012-10-23 06:00,23,328.35,328.95,328.3,328.9,1474
20121101|2012-10-23 06:30,23,328.9,329.2,328.6,328.75,755
20121101|2012-10-23 07:00,23,328.8,328.8,327.6,327.7,1425
20121101|2012-10-23 07:30,23,327.75,327.8,326.85,327.25,2197
20121101|2012-10-23 08:00,23,327.3,327.55,326.95,327.1,1382
20121101|2012-10-23 08:30,23,327.1,327.45,325.95,326.5,3611
20121101|2012-10-23 09:00,23,326.5,326.75,325.55,325.75,2538
20121101|2012-10-23 09:30,23,325.8,325.8,325.1,325.65,2323
20121101|2012-10-23 10:00,23,325.65,325.9,325.3,325.65,2104
20121101|2012-10-23 10:30,23,325.7,326,325.3,325.95,1763
20121101|2012-10-23 11:00,23,326,326.55,325.85,326.45,292
20121101|2012-10-23 11:30,24,326.45,326.8,326.4,326.5,127
20121101|2012-10-23 12:00,24,326.6,326.8,326.45,326.55,118
20121101|2012-10-23 12:30,24,326.55,326.7,326.3,326.5,32
20121101|2012-10-23 13:00,24,326.6,326.85,325.9,326.25,30
20121101|2012-10-23 13:30,24,326.1,326.85,326.1,326.8,48
20121101|2012-10-23 14:00,24,327,327.1,326.6,326.7,48
20121101|2012-10-23 14:30,24,326.5,326.65,326,326.6,80
20121101|2012-10-24 01:00,24,327.1,327.2,326.75,326.9,361
20121101|2012-10-24 01:30,24,326.9,327.1,326.6,326.65,256
20121101|2012-10-24 02:00,24,326.6,327.5,326.25,326.9,3321
20121101|2012-10-24 02:30,24,326.95,327.1,325.75,325.95,2211
20121101|2012-10-24 03:00,24,325.85,325.9,324.25,325.1,3635
20121101|2012-10-24 03:30,24,325.1,326.45,325.05,326.25,2204
20121101|2012-10-24 04:00,24,326.2,326.85,325.9,326.45,1580
20121101|2012-10-24 04:30,24,326.45,326.8,326.2,326.55,605
20121101|2012-10-24 05:00,24,326.55,327.45,326.3,327.45,1138
20121101|2012-10-24 05:30,24,327.4,327.7,327.15,327.15,1083
20121101|2012-10-24 06:00,24,327.15,327.45,326.9,327.35,766
20121101|2012-10-24 06:30,24,327.4,327.65,327.1,327.45,944
20121101|2012-10-24 07:00,24,327.45,327.65,327.35,327.5,546
20121101|2012-10-24 07:30,24,327.5,327.7,327.15,327.65,850
20121101|2012-10-24 08:00,24,327.65,328.2,327.45,328.05,1318
20121101|2012-10-24 08:30,24,328.05,328.2,327.2,327.55,1647
20121101|2012-10-24 09:00,24,327.6,327.65,326.85,327.1,1820
20121101|2012-10-24 09:30,24,327.1,327.65,326.95,327.5,1653
20121101|2012-10-24 10:00,24,327.55,327.9,327.2,327.65,1730
20121101|2012-10-24 10:30,24,327.65,327.75,327.05,327.25,1433
20121101|2012-10-24 11:00,24,327.1,327.25,327.05,327.25,187
20121101|2012-10-24 11:30,25,327.35,327.6,327.35,327.45,163
20121101|2012-10-24 12:00,25,327.45,327.6,327.1,327.25,107
20121101|2012-10-24 12:30,25,327.25,327.45,327.25,327.4,28
20121101|2012-10-24 13:00,25,327.4,327.6,326.85,327.55,68
20121101|2012-10-24 13:30,25,327.55,327.6,327,327.1,42
20121101|2012-10-24 14:00,25,327,327.1,326.25,326.6,62
20121101|2012-10-24 14:30,25,326.7,326.75,326.25,326.45,42
20121101|2012-10-25 01:00,25,328.05,328.95,327.9,328.55,502
20121101|2012-10-25 01:30,25,328.55,328.6,327.7,328.15,422
20121101|2012-10-25 02:00,25,328.2,329.4,327.65,329.2,2837
20121101|2012-10-25 02:30,25,329.2,330.5,328.95,330.05,2556
20121101|2012-10-25 03:00,25,330.1,330.55,329.75,330.15,1478
20121101|2012-10-25 03:30,25,330.2,330.65,329.6,329.95,1559
20121101|2012-10-25 04:00,25,329.95,330.3,329.65,330.15,927
20121101|2012-10-25 04:30,25,330.2,330.4,330.05,330.1,372
20121101|2012-10-25 05:00,25,330.15,330.3,329.75,330,589
20121101|2012-10-25 05:30,25,330.05,330.05,329.7,329.9,525
20121101|2012-10-25 06:00,25,329.9,330.4,329.85,330.3,650
20121101|2012-10-25 06:30,25,330.35,330.45,329.7,329.85,708
20121101|2012-10-25 07:00,25,329.85,330.2,329.8,330.1,616
20121101|2012-10-25 07:30,25,330.25,330.5,329.45,329.9,1133
20121101|2012-10-25 08:00,25,329.95,330.5,329.9,330.15,859
20121101|2012-10-25 08:30,25,330.15,330.45,329.4,329.9,1939
20121101|2012-10-25 09:00,25,329.7,330.05,329.25,329.35,2066
20121101|2012-10-25 09:30,25,329.4,329.45,328.5,328.75,2658
20121101|2012-10-25 10:00,25,328.7,328.85,328.05,328.2,1931
20121101|2012-10-25 10:30,25,328.25,328.7,327.6,328.15,1686
20121101|2012-10-25 11:00,25,328.15,328.25,327.9,328.15,92
20121101|2012-10-25 11:30,26,328.1,328.7,327.8,328.7,159
20121101|2012-10-25 12:00,26,328.6,329,328.4,329,80
20121101|2012-10-25 12:30,26,328.9,328.9,328.4,328.6,26
20121101|2012-10-25 13:00,26,328.45,328.6,328.15,328.4,21
20121101|2012-10-25 13:30,26,328.4,328.75,328.4,328.45,38
20121101|2012-10-25 14:00,26,328.4,328.4,328.15,328.3,25
20121101|2012-10-25 14:30,26,328.35,328.75,328.2,328.75,69
20121101|2012-10-26 01:00,26,326.2,326.7,325.75,326.65,394
20121101|2012-10-26 01:30,26,326.7,327.3,326.55,326.55,306
20121101|2012-10-26 02:00,26,326.65,327.5,326.3,327,2712
20121101|2012-10-26 02:30,26,326.95,327.2,326.15,326.55,2291
20121101|2012-10-26 03:00,26,326.5,326.55,325.6,326.15,1788
20121101|2012-10-26 03:30,26,326.2,326.75,325.95,326.1,1090
20121101|2012-10-26 04:00,26,326.05,326.65,326.05,326.3,912
20121101|2012-10-26 04:30,26,326.3,326.5,326.05,326.3,933
20121101|2012-10-26 05:00,26,326.25,326.35,325.9,326.05,922
20121101|2012-10-26 05:30,26,326,326.1,325.25,325.5,1549
20121101|2012-10-26 06:00,26,325.5,326.3,325.4,326.05,905
20121101|2012-10-26 06:30,26,326.05,326.65,325.85,326.6,1371
20121101|2012-10-26 07:00,26,326.55,327.4,326.4,327.3,1335
20121101|2012-10-26 07:30,26,327.4,329.1,327.35,328.75,3496
20121101|2012-10-26 08:00,26,328.75,329.05,328.25,328.65,1183
20121101|2012-10-26 08:30,26,328.65,329.45,328.35,328.55,2566
20121101|2012-10-26 09:00,26,328.6,329.2,328.2,328.25,2614
20121101|2012-10-26 09:30,26,328.2,328.75,327.75,327.9,1714
20121101|2012-10-26 10:00,26,327.9,328.55,327.85,328.4,2023
20121101|2012-10-26 10:30,26,328.45,328.85,328,328.2,1070
20121101|2012-10-26 11:00,26,328,328.25,327.5,328.2,399
20121101|2012-10-26 11:30,27,328.25,328.4,327.9,328.4,90
20121101|2012-10-26 12:00,27,328.35,328.35,327.8,328.15,127
20121101|2012-10-26 12:30,27,328.2,328.9,328.1,328.6,117
20121101|2012-10-26 13:00,27,328.55,328.7,328.5,328.7,8
20121101|2012-10-26 13:30,27,328.6,329.05,328.6,328.8,40
20121101|2012-10-26 14:00,27,328.85,329.3,328.75,329.3,107
20121101|2012-10-26 14:30,27,329.4,329.5,328.8,328.8,83
20121101|2012-10-29 02:00,29,327.95,328,327.3,327.4,171
20121101|2012-10-29 02:30,29,327.5,327.7,327.4,327.55,88
20121101|2012-10-29 03:00,29,327.6,327.75,326.7,327.15,2494
20121101|2012-10-29 03:30,29,327.1,327.35,326.8,327,1078
20121101|2012-10-29 04:00,29,326.95,327.15,326.7,326.85,947
20121101|2012-10-29 04:30,29,326.8,326.9,326.5,326.6,874
20121101|2012-10-29 05:00,29,326.6,326.7,325.9,326.25,1154
20121101|2012-10-29 05:30,29,326.2,326.95,326.2,326.65,860
20121101|2012-10-29 06:00,29,326.65,326.75,326.15,326.3,449
20121101|2012-10-29 06:30,29,326.3,326.55,326.15,326.35,550
20121101|2012-10-29 07:00,29,326.4,326.75,326.25,326.5,514
20121101|2012-10-29 07:30,29,326.5,327.25,326.45,326.85,647
20121101|2012-10-29 08:00,29,326.9,327.65,326.9,327.4,775
20121101|2012-10-29 08:30,29,327.4,327.4,327.1,327.2,303
20121101|2012-10-29 09:00,29,327.2,327.45,327.2,327.3,367
20121101|2012-10-29 09:30,29,327.35,327.55,327.25,327.3,412
20121101|2012-10-29 10:00,29,327.3,328.1,327.25,328.1,659
20121101|2012-10-29 10:30,29,328.1,328.3,327.85,327.95,484
20121101|2012-10-29 11:00,29,327.9,327.95,327.1,327.4,703
20121101|2012-10-29 11:30,29,327.45,327.7,327.25,327.6,423
20121101|2012-10-29 12:00,29,327.55,327.85,327.45,327.85,14
20121101|2012-10-29 12:30,30,327.55,327.6,327.55,327.55,4
20121101|2012-10-29 13:00,30,327.7,327.7,327.4,327.4,10
20121101|2012-10-29 13:30,30,327.35,327.35,327.25,327.25,8
20121101|2012-10-29 14:00,30,327.25,327.25,327.25,327.25,1
20121101|2012-10-29 15:30,30,327.3,327.45,327.2,327.2,11
20121101|2012-10-30 02:00,30,326.75,328.15,326.65,327.9,211
20121101|2012-10-30 02:30,30,327.9,327.95,327.6,327.6,65
20121101|2012-10-30 03:00,30,327.75,329.8,327.7,329.65,2764
20121101|2012-10-30 03:30,30,329.7,329.9,329.2,329.65,1422
20121101|2012-10-30 04:00,30,329.65,329.8,329.35,329.4,767
20121101|2012-10-30 04:30,30,329.35,329.8,329.15,329.75,590
20121101|2012-10-30 05:00,30,329.75,330,329.5,329.9,657
20121101|2012-10-30 05:30,30,329.9,330.3,329.9,330.2,776
20121101|2012-10-30 06:00,30,330.25,330.85,330.25,330.4,1690
20121101|2012-10-30 06:30,30,330.4,330.75,330.4,330.4,420
20121101|2012-10-30 07:00,30,330.35,330.55,330.15,330.5,400
20121101|2012-10-30 07:30,30,330.45,330.75,330.4,330.6,555
20121101|2012-10-30 08:00,30,330.6,331.25,330.5,330.8,1320
20121101|2012-10-30 08:30,30,330.8,330.95,330.75,330.75,401
20121101|2012-10-30 09:00,30,330.75,330.8,330.35,330.55,365
20121101|2012-10-30 09:30,30,330.55,331.15,330.55,331,619
20121101|2012-10-30 10:00,30,331.05,331.3,330.8,331.2,478
20121101|2012-10-30 10:30,30,331.25,331.25,331.05,331.1,300
20121101|2012-10-30 11:00,30,331.1,331.3,330.9,330.9,1290
20121101|2012-10-30 11:30,30,330.95,331.65,330.9,331.6,841
20121101|2012-10-30 12:00,30,331.55,331.65,331.4,331.5,51
20121101|2012-10-30 12:30,31,331.5,331.65,331.45,331.6,19
20121101|2012-10-30 13:00,31,331.6,331.6,331.25,331.35,38
20121101|2012-10-30 13:30,31,331.4,331.5,331.4,331.45,14
20121101|2012-10-30 14:00,31,331.4,331.4,331.2,331.25,5
20121101|2012-10-30 14:30,31,331.3,331.45,331.25,331.45,18
20121101|2012-10-30 15:00,31,331.3,331.4,331.3,331.35,4
20121101|2012-10-30 15:30,31,331.25,331.35,331.15,331.15,21
20121101|2012-10-31 02:00,31,331.25,331.7,331,331.65,293
20121101|2012-10-31 02:30,31,331.65,331.95,331.5,331.6,237
20121101|2012-10-31 03:00,31,331.65,332.8,331.15,332.4,3775
20121101|2012-10-31 03:30,31,332.4,332.6,331.85,332.35,1496
20121101|2012-10-31 04:00,31,332.35,333.3,332.1,333.1,2463
20121101|2012-10-31 04:30,31,333.1,333.15,332.75,332.85,847
20121101|2012-10-31 05:00,31,332.85,333,332.5,332.55,1025
20121101|2012-10-31 05:30,31,332.6,332.75,332.25,332.5,1091
20121101|2012-10-31 06:00,31,332.5,332.75,332.25,332.65,694
20121101|2012-10-31 06:30,31,332.6,332.8,332.3,332.45,979
20121101|2012-10-31 07:00,31,332.5,332.5,331.85,332.05,886
20121101|2012-10-31 07:30,31,332.05,332.3,331.7,332.1,897
20121101|2012-10-31 08:00,31,332.1,332.3,331.7,332,742
20121101|2012-10-31 08:30,31,332,332.2,331.55,331.65,2011
20121101|2012-10-31 09:00,31,331.65,331.8,330.75,331.2,1850
20121101|2012-10-31 09:30,31,331.25,331.25,330.3,330.8,2078
20121101|2012-10-31 10:00,31,330.8,331.25,330.2,331,1737
20121101|2012-10-31 10:30,31,331.05,331.35,330.7,330.75,1218
20121101|2012-10-31 11:00,31,330.75,331.05,330,330.05,2646
20121101|2012-10-31 11:30,31,330.1,330.15,329.25,329.9,2439
20121101|2012-10-31 12:00,1,329.9,330.05,329.85,330,125
20121101|2012-10-31 12:30,1,330,330.15,329.9,330.1,64
20121101|2012-10-31 13:00,1,330.1,330.5,330.1,330.35,100
20121101|2012-10-31 13:30,1,330.3,330.35,329.9,329.9,80
20121101|2012-10-31 14:00,1,329.95,330.8,329.85,330.8,108
20121101|2012-10-31 14:30,1,330.8,330.8,330.35,330.35,71
20121101|2012-10-31 15:00,1,330.25,330.25,329.8,329.8,31
20121101|2012-10-31 15:30,1,329.85,330,329.8,330,25
20121101|2012-11-01 02:00,1,330.45,330.45,329.35,329.75,541
20121101|2012-11-01 02:30,1,329.65,329.7,329.1,329.4,305
20121101|2012-11-01 03:00,1,329.35,330.7,329.15,330.35,2979
20121101|2012-11-01 03:30,1,330.3,330.8,329.9,330.75,1405
20121101|2012-11-01 04:00,1,330.75,330.95,330.3,330.35,1264
20121101|2012-11-01 04:30,1,330.35,330.7,330.1,330.55,800
20121101|2012-11-01 05:00,1,330.6,331.6,330.25,331.55,1416
20121101|2012-11-01 05:30,1,331.55,331.7,331.2,331.45,872
20121101|2012-11-01 06:00,1,331.5,331.9,331.4,331.65,1155
20121101|2012-11-01 06:30,1,331.65,332.1,331.4,331.95,877
20121101|2012-11-01 07:00,1,331.95,332.1,331.5,331.75,910
20121101|2012-11-01 07:30,1,331.8,332.55,331.75,332.15,1003
20121101|2012-11-01 08:00,1,332.15,332.55,332.05,332.5,795
20121101|2012-11-01 08:30,1,332.5,333,332.1,332.85,1983
20121101|2012-11-01 09:00,1,332.9,333.65,332.85,333.15,3110
20121101|2012-11-01 09:30,1,333.15,334.7,333.15,334.45,2719
20121101|2012-11-01 10:00,1,334.5,334.7,334.05,334.6,1824
20121101|2012-11-01 10:30,1,334.6,335.05,334.4,334.4,1683
20121101|2012-11-01 11:00,1,334.4,334.7,334.05,334.55,2268
20121101|2012-11-01 11:30,1,334.6,334.75,333.95,334.25,1290
20121101|2012-11-01 12:00,1,334.25,334.4,334,334.25,130
20121101|2012-11-01 12:30,2,334.15,334.6,334.1,334.3,71
20121101|2012-11-01 13:00,2,334.3,334.4,334.1,334.25,136
20121101|2012-11-01 13:30,2,334.2,334.65,334.15,334.55,82
20121101|2012-11-01 14:00,2,334.6,334.7,334.4,334.6,127
20121101|2012-11-01 14:30,2,334.6,334.75,334.35,334.65,183
20121101|2012-11-01 15:00,2,334.65,334.9,334.65,334.75,38
20121101|2012-11-01 15:30,2,334.8,334.8,334.65,334.75,16
20121101|2012-11-02 02:00,2,334.55,334.55,333.7,333.75,231
20121101|2012-11-02 02:30,2,333.85,334.6,333.75,334.6,200
20121101|2012-11-02 03:00,2,334.55,334.7,333.95,334.35,2345
20121101|2012-11-02 03:30,2,334.4,334.65,334.15,334.25,1438
20121101|2012-11-02 04:00,2,334.25,335,334.1,334.85,1749
20121101|2012-11-02 04:30,2,334.8,335.3,334.8,335.15,1015
20121101|2012-11-02 05:00,2,335.15,335.8,335.1,335.45,1429
20121101|2012-11-02 05:30,2,335.5,335.75,335.45,335.7,583
20121101|2012-11-02 06:00,2,335.65,335.75,335.4,335.6,902
20121101|2012-11-02 06:30,2,335.55,335.9,335.45,335.85,804
20121101|2012-11-02 07:00,2,335.85,336.15,335.65,335.85,975
20121101|2012-11-02 07:30,2,335.8,337.65,335.55,337.3,4276
20121101|2012-11-02 08:00,2,337.3,337.45,336.85,337.25,1060
20121101|2012-11-02 08:30,2,337.25,337.25,336.25,336.5,1827
20121101|2012-11-02 09:00,2,336.5,336.65,335.5,335.75,2456
20121101|2012-11-02 09:30,2,335.75,336.65,335.75,336.25,2924
20121101|2012-11-02 10:00,2,336.2,336.6,336,336.45,1476
20121101|2012-11-02 10:30,2,336.45,336.8,336.1,336.7,1096
20121101|2012-11-02 11:00,2,336.75,336.8,336.4,336.45,1666
20121101|2012-11-02 11:30,2,336.5,336.8,336.25,336.4,1046
20121101|2012-11-02 12:00,2,336.4,336.5,336.25,336.25,76
20121101|2012-11-02 12:30,3,336.3,336.5,336.15,336.35,280
20121101|2012-11-02 13:00,3,336.3,336.3,336.05,336.2,151
20121101|2012-11-02 13:30,3,336.2,336.2,335.4,335.65,103
20121101|2012-11-02 14:00,3,335.7,335.9,335.6,335.7,58
20121101|2012-11-02 14:30,3,335.65,335.65,335,335.15,115
20121101|2012-11-02 15:00,3,335.1,335.1,334.35,334.55,68
20121101|2012-11-02 15:30,3,334.6,334.85,334.5,334.75,34
20121101|2012-11-05 01:00,5,335.15,335.5,334.75,335.3,276
20121101|2012-11-05 01:30,5,335.35,335.5,334.85,334.85,244
20121101|2012-11-05 02:00,5,334.9,335.4,334.3,334.5,2802
20121101|2012-11-05 02:30,5,334.45,335.6,334.4,334.9,1214
20121101|2012-11-05 03:00,5,334.9,335.05,334.6,334.65,842
20121101|2012-11-05 03:30,5,334.7,334.9,334.4,334.55,765
20121101|2012-11-05 04:00,5,334.5,334.5,333.95,334.15,1265
20121101|2012-11-05 04:30,5,334.1,334.5,334.1,334.4,1533
20121101|2012-11-05 05:00,5,334.35,334.75,334.2,334.3,519
20121101|2012-11-05 05:30,5,334.25,334.35,333.9,334.35,880
20121101|2012-11-05 06:00,5,334.3,334.35,333.85,334.15,603
20121101|2012-11-05 06:30,5,334.1,334.2,333.9,334.1,778
20121101|2012-11-05 07:00,5,334.05,334.1,333.8,333.95,553
20121101|2012-11-05 07:30,5,333.9,334.5,333.9,334.3,1092
20121101|2012-11-05 08:00,5,334.25,334.55,334.15,334.3,546
20121101|2012-11-05 08:30,5,334.3,334.65,333.85,334.05,1675
20121101|2012-11-05 09:00,5,333.95,334.35,333.6,334.1,1623
20121101|2012-11-05 09:30,5,334.05,334.7,333.95,334.4,1320
20121101|2012-11-05 10:00,5,334.4,334.75,334.1,334.3,1394
20121101|2012-11-05 10:30,5,334.25,334.35,333.9,334.15,851
20121101|2012-11-05 11:00,5,334.2,334.3,334.05,334.05,82
20121101|2012-11-05 11:30,6,334,334,333.7,333.75,47
20121101|2012-11-05 12:00,6,333.85,334,333.7,334,47
20121101|2012-11-05 12:30,6,334,334.1,333.9,333.9,30
20121101|2012-11-05 13:00,6,334,334.35,334,334.35,39
20121101|2012-11-05 13:30,6,334.35,334.5,334.35,334.4,42
20121101|2012-11-05 14:00,6,334.35,334.5,334.3,334.45,47
20121101|2012-11-05 14:30,6,334.45,335.05,334.35,334.55,98
20121101|2012-11-06 01:00,6,335,335.2,334.6,334.9,165
20121101|2012-11-06 01:30,6,334.8,335.05,334.5,334.6,192
20121101|2012-11-06 02:00,6,334.55,334.85,334.1,334.45,1942
20121101|2012-11-06 02:30,6,334.4,335.05,334.35,334.8,1092
20121101|2012-11-06 03:00,6,334.8,336.15,334.8,336.05,1849
20121101|2012-11-06 03:30,6,336.05,336.15,335.9,336.05,542
20121101|2012-11-06 04:00,6,336.05,336.75,335.9,336.65,1076
20121101|2012-11-06 04:30,6,336.7,336.9,336.35,336.55,675
20121101|2012-11-06 05:00,6,336.5,336.6,336.2,336.55,1280
20121101|2012-11-06 05:30,6,336.6,337,336.55,336.95,576
20121101|2012-11-06 06:00,6,337,337.1,336.8,336.95,667
20121101|2012-11-06 06:30,6,336.95,337,336.4,336.5,652
20121101|2012-11-06 07:00,6,336.55,336.55,336.05,336.25,1210
20121101|2012-11-06 07:30,6,336.25,336.35,335.95,336.15,1018
20121101|2012-11-06 08:00,6,336.15,336.2,335.65,335.8,905
20121101|2012-11-06 08:30,6,335.75,336.4,335.7,336.25,1382
20121101|2012-11-06 09:00,6,336.2,336.35,335.75,335.9,1397
20121101|2012-11-06 09:30,6,335.95,336.5,335.8,336.1,1652
20121101|2012-11-06 10:00,6,336.1,336.4,336,336.15,1290
20121101|2012-11-06 10:30,6,336.2,337.2,336,336.75,1825
20121101|2012-11-06 11:00,6,336.7,337.25,336.7,337,572
20121101|2012-11-06 11:30,7,337,337.05,336.75,336.9,87
20121101|2012-11-06 12:00,7,336.9,337.2,336.85,337.2,96
20121101|2012-11-06 12:30,7,337.15,337.3,336.95,337.15,66
20121101|2012-11-06 13:00,7,337.15,337.35,337.1,337.35,61
20121101|2012-11-06 13:30,7,337.3,337.5,337,337.1,74
20121101|2012-11-06 14:00,7,337.15,337.3,337,337.15,58
20121101|2012-11-06 14:30,7,337.1,337.4,336.85,337.1,83
20121101|2012-11-07 01:00,7,337.25,337.95,337,337.8,415
20121101|2012-11-07 01:30,7,337.7,338.45,337.6,337.7,344
20121101|2012-11-07 02:00,7,337.7,337.9,337.2,337.4,2947
20121101|2012-11-07 02:30,7,337.4,337.95,337.25,337.8,1676
20121101|2012-11-07 03:00,7,337.8,338,337.6,337.75,1378
20121101|2012-11-07 03:30,7,337.75,338.5,337.5,338.45,1170
20121101|2012-11-07 04:00,7,338.45,338.8,338.3,338.65,1515
20121101|2012-11-07 04:30,7,338.7,338.9,338.35,338.35,708
20121101|2012-11-07 05:00,7,338.3,338.4,337.6,337.8,1436
20121101|2012-11-07 05:30,7,337.85,338,337.7,337.7,514
20121101|2012-11-07 06:00,7,337.7,337.75,335.7,336.05,3149
20121101|2012-11-07 06:30,7,336.05,336.2,335.35,335.7,2497
20121101|2012-11-07 07:00,7,335.65,335.75,334.55,335.1,3176
20121101|2012-11-07 07:30,7,335.1,335.6,334.9,335.05,1366
20121101|2012-11-07 08:00,7,335,335.2,334.4,334.7,1994
20121101|2012-11-07 08:30,7,334.65,334.65,333.6,333.95,4317
20121101|2012-11-07 09:00,7,333.85,334.1,332.65,333.1,4227
20121101|2012-11-07 09:30,7,333.1,333.45,332.6,332.65,3172
20121101|2012-11-07 10:00,7,332.65,333.55,332.05,332.25,4231
20121101|2012-11-07 10:30,7,332.3,333.55,332.1,333.45,2609
20121101|2012-11-07 11:00,7,333.45,333.9,333.25,333.8,446
20121101|2012-11-07 11:30,8,333.7,333.95,333.6,333.65,166
20121101|2012-11-07 12:00,8,333.6,334.45,333.55,334.05,200
20121101|2012-11-07 12:30,8,334.05,334.25,333.8,333.85,198
20121101|2012-11-07 13:00,8,333.95,334.3,333.9,333.95,88
20121101|2012-11-07 13:30,8,333.9,334.25,333.5,334.25,100
20121101|2012-11-07 14:00,8,334.3,334.75,333.95,334.75,117
20121101|2012-11-07 14:30,8,334.65,334.85,333.4,333.6,162
20121101|2012-11-08 01:00,8,333.55,333.95,333.5,333.8,212
20121101|2012-11-08 01:30,8,333.8,334.45,333.8,334.2,390
20121101|2012-11-08 02:00,8,334.1,334.55,333.35,333.55,2526
20121101|2012-11-08 02:30,8,333.6,334.35,333.45,333.9,1644
20121101|2012-11-08 03:00,8,333.95,334.25,333.5,333.75,1186
20121101|2012-11-08 03:30,8,333.65,333.85,333.15,333.35,1547
20121101|2012-11-08 04:00,8,333.4,333.5,332.85,332.95,1197
20121101|2012-11-08 04:30,8,333,333.7,332.9,333.55,936
20121101|2012-11-08 05:00,8,333.5,333.7,333.15,333.55,661
20121101|2012-11-08 05:30,8,333.55,333.8,333.5,333.8,500
20121101|2012-11-08 06:00,8,333.8,334.05,333.55,333.85,1496
20121101|2012-11-08 06:30,8,333.85,334.05,333.6,333.8,915
20121101|2012-11-08 07:00,8,333.8,333.9,333.5,333.6,698
20121101|2012-11-08 07:30,8,333.6,334,332.95,333.6,1508
20121101|2012-11-08 08:00,8,333.55,333.6,332.7,332.8,1164
20121101|2012-11-08 08:30,8,332.8,333.9,332.8,333.3,1827
20121101|2012-11-08 09:00,8,333.25,333.35,332.15,332.25,2521
20121101|2012-11-08 09:30,8,332.3,332.55,331.35,331.95,4932
20121101|2012-11-08 10:00,8,332,332.55,331.65,332.25,3415
20121101|2012-11-08 10:30,8,332.25,332.65,331.75,332.45,1072
20121101|2012-11-08 11:00,8,332.4,332.45,331.95,332.2,229
20121101|2012-11-08 11:30,9,332.25,332.3,331.65,332,308
20121101|2012-11-08 12:00,9,332,332.05,330.9,331.15,261
20121101|2012-11-08 12:30,9,331.15,332.05,331,332.05,232
20121101|2012-11-08 13:00,9,332.05,332.05,331.55,331.65,95
20121101|2012-11-08 13:30,9,331.6,331.85,331.35,331.85,67
20121101|2012-11-08 14:00,9,331.6,331.9,331.5,331.65,53
20121101|2012-11-08 14:30,9,331.5,331.5,330.6,330.65,68
20121101|2012-11-09 01:00,9,332.45,332.55,332.05,332.4,202
20121101|2012-11-09 01:30,9,332.3,332.4,331.5,331.75,396
20121101|2012-11-09 02:00,9,331.75,332.25,331.15,331.2,2331
20121101|2012-11-09 02:30,9,331.2,331.25,329.8,330.4,3568
20121101|2012-11-09 03:00,9,330.4,331.1,329.95,331,2117
20121101|2012-11-09 03:30,9,331.05,331.35,330.55,331.25,1066
20121101|2012-11-09 04:00,9,331.25,331.3,330.05,330.75,1368
20121101|2012-11-09 04:30,9,330.7,330.7,329.65,330.05,1313
20121101|2012-11-09 05:00,9,330,330.55,329.8,330.5,1043
20121101|2012-11-09 05:30,9,330.45,330.6,329.95,330.1,686
20121101|2012-11-09 06:00,9,330.15,330.15,329.7,330,836
20121101|2012-11-09 06:30,9,329.95,329.95,328.9,329.1,2414
20121101|2012-11-09 07:00,9,329.1,329.15,327.95,328.5,3150
20121101|2012-11-09 07:30,9,328.55,328.9,328.2,328.65,1411
20121101|2012-11-09 08:00,9,328.6,329.25,328.6,328.7,1273
20121101|2012-11-09 08:30,9,328.8,330.05,328.75,329.8,2554
20121101|2012-11-09 09:00,9,329.8,331.3,329.65,331.15,3345
20121101|2012-11-09 09:30,9,331.15,331.8,330.75,331.55,2381
20121101|2012-11-09 10:00,9,331.6,332.3,331.45,331.7,2482
20121101|2012-11-09 10:30,9,331.75,331.85,331.05,331.5,1459
20121101|2012-11-09 11:00,9,331.55,332.25,331.55,332.2,245
20121101|2012-11-09 11:30,10,332.3,332.35,332.05,332.1,105
20121101|2012-11-09 12:00,10,332.15,332.25,330.9,330.9,309
20121101|2012-11-09 12:30,10,330.85,331.55,330.75,331.5,255
20121101|2012-11-09 13:00,10,331.2,331.6,331,331.55,38
20121101|2012-11-09 13:30,10,331.65,332.1,331.35,331.4,41
20121101|2012-11-09 14:00,10,331.4,331.45,331.05,331.15,39
20121101|2012-11-09 14:30,10,331.35,331.5,330.65,331,135
20121101|2012-11-12 01:00,12,331.2,331.5,331.1,331.4,171
20121101|2012-11-12 01:30,12,331.4,332.05,331.4,331.6,138
20121101|2012-11-12 02:00,12,331.55,332.15,330.9,332,2189
20121101|2012-11-12 02:30,12,332.05,332.05,330.6,330.9,2066
20121101|2012-11-12 03:00,12,330.9,332.05,330.75,331.9,2166
20121101|2012-11-12 03:30,12,331.85,332.55,331.5,332.25,1068
20121101|2012-11-12 04:00,12,332.2,332.75,332.2,332.65,843
20121101|2012-11-12 04:30,12,332.7,332.95,332.05,332.2,784
20121101|2012-11-12 05:00,12,332.2,332.7,332.15,332.55,563
20121101|2012-11-12 05:30,12,332.55,332.7,332.3,332.45,437
20121101|2012-11-12 06:00,12,332.45,332.95,332.45,332.8,637
20121101|2012-11-12 06:30,12,332.8,332.8,332.4,332.5,620
20121101|2012-11-12 07:00,12,332.5,332.55,332,332.4,744
20121101|2012-11-12 07:30,12,332.35,332.55,332.35,332.55,349
20121101|2012-11-12 08:00,12,332.55,332.55,332.15,332.25,451
20121101|2012-11-12 08:30,12,332.25,332.5,331.95,332.4,1433
20121101|2012-11-12 09:00,12,332.35,332.55,331.85,332.05,849
20121101|2012-11-12 09:30,12,332.05,332.4,331.85,332,1053
20121101|2012-11-12 10:00,12,332.05,332.2,331.75,332.15,1231
20121101|2012-11-12 10:30,12,332.05,332.1,331.65,331.85,688
20121101|2012-11-12 11:00,12,331.8,332.1,331.8,332,3069
20121101|2012-11-12 11:30,13,332,332.35,332,332.35,92
20121101|2012-11-12 12:00,13,332.4,333,332.4,332.8,141
20121101|2012-11-12 12:30,13,332.7,332.7,332.55,332.6,42
20121101|2012-11-12 13:00,13,332.55,332.7,332.45,332.5,44
20121101|2012-11-12 13:30,13,332.5,332.5,332.2,332.4,25
20121101|2012-11-12 14:00,13,332.55,332.55,332,332.25,28
20121101|2012-11-12 14:30,13,332.2,332.5,332.2,332.2,50
20121101|2012-11-13 01:00,13,330.35,330.7,329.95,330.6,768
20121101|2012-11-13 01:30,13,330.55,330.65,330.1,330.35,175
20121101|2012-11-13 02:00,13,330.4,331.05,329.75,329.95,3405
20121101|2012-11-13 02:30,13,329.95,330.4,329.7,329.75,1294
20121101|2012-11-13 03:00,13,329.8,330.65,329.45,330.4,1573
20121101|2012-11-13 03:30,13,330.4,330.55,330.1,330.35,1013
20121101|2012-11-13 04:00,13,330.3,330.3,329.35,329.6,1724
20121101|2012-11-13 04:30,13,329.65,330.1,329.65,329.85,925
20121101|2012-11-13 05:00,13,329.85,329.9,329.45,329.85,1712
20121101|2012-11-13 05:30,13,329.8,331,329.8,330.75,2396
20121101|2012-11-13 06:00,13,330.8,331.45,330.35,330.6,1065
20121101|2012-11-13 06:30,13,330.5,331.1,330.25,330.5,1006
20121101|2012-11-13 07:00,13,330.6,330.8,330.25,330.6,621
20121101|2012-11-13 07:30,13,330.65,330.7,330.2,330.35,748
20121101|2012-11-13 08:00,13,330.3,330.35,329.55,330.05,1500
20121101|2012-11-13 08:30,13,330,331.7,329.8,331.4,2944
20121101|2012-11-13 09:00,13,331.4,332.3,331.1,332.05,3386
20121101|2012-11-13 09:30,13,332,333.3,331.9,333.15,7712
20121101|2012-11-13 10:00,13,333.15,333.85,333.15,333.6,6792
20121101|2012-11-13 10:30,13,333.6,333.85,333,333.25,1523
20121101|2012-11-13 11:00,13,333.25,333.3,332.95,333.05,130
20121101|2012-11-13 11:30,14,333.05,333.05,332.65,332.8,1085
20121101|2012-11-13 12:00,14,332.8,333.3,332.7,333.05,61
20121101|2012-11-13 12:30,14,333.05,333.05,332.75,332.95,73
20121101|2012-11-13 13:00,14,333.15,333.15,332.95,333.15,36
20121101|2012-11-13 13:30,14,333.1,333.1,332.6,332.65,71
20121101|2012-11-13 14:00,14,332.7,332.75,331.8,331.9,155
20121101|2012-11-13 14:30,14,331.9,332,331.45,331.45,161
20121101|2012-11-14 01:00,14,332.35,333.05,332.35,333.05,617
20121101|2012-11-14 01:30,14,333,333.3,332.9,333.05,863
20121101|2012-11-14 02:00,14,333.1,333.3,332.15,332.9,3588
20121101|2012-11-14 02:30,14,332.9,333.45,332.6,332.9,2064
20121101|2012-11-14 03:00,14,332.9,333.45,332.9,333.15,8431
20121101|2012-11-14 03:30,14,333.1,334.05,333.05,333.8,7014
20121101|2012-11-14 04:00,14,333.8,334,333.25,333.4,1295
20121101|2012-11-14 04:30,14,333.35,333.55,333.1,333.15,983
20121101|2012-11-14 05:00,14,333.2,333.25,332.85,333,3184
20121101|2012-11-14 05:30,14,333.05,333.25,332.5,333.1,7565
20121101|2012-11-14 06:00,14,333.1,333.2,332.5,332.65,1471
20121101|2012-11-14 06:30,14,332.6,332.75,332.2,332.25,1751
20121101|2012-11-14 07:00,14,332.25,333.25,332.15,333,1170
20121101|2012-11-14 07:30,14,332.95,333.05,332.3,332.55,2857
20121101|2012-11-14 08:00,14,332.6,332.9,332.4,332.4,1620
20121101|2012-11-14 08:30,14,332.4,332.6,331.7,331.85,3140
20121101|2012-11-14 09:00,14,331.85,332.2,331.15,331.2,3407
20121101|2012-11-14 09:30,14,331.15,331.2,330.1,330.55,3537
20121101|2012-11-14 10:00,14,330.5,331.25,330.3,331.15,2910
20121101|2012-11-14 10:30,14,331.2,331.4,330.4,331.25,1308
20121101|2012-11-14 11:00,14,331.15,331.2,330.45,330.75,252
20121101|2012-11-14 11:30,15,330.8,330.9,330.45,330.45,113
20121101|2012-11-14 12:00,15,330.4,330.8,330.25,330.55,121
20121101|2012-11-14 12:30,15,330.5,330.95,330.4,330.75,87
20121101|2012-11-14 13:00,15,330.8,331.1,329.85,330.45,183
20121101|2012-11-14 13:30,15,330.55,330.55,329.95,330.05,64
20121101|2012-11-14 14:00,15,330,330,328.75,329.2,277
20121101|2012-11-14 14:30,15,329.1,329.2,327.9,328.2,244
20121101|2012-11-15 01:00,15,328.6,329.15,328.35,329.05,385
20121101|2012-11-15 01:30,15,329,329.45,328.55,328.55,298
20121101|2012-11-15 02:00,15,328.6,328.85,327.85,328.35,4472
20121101|2012-11-15 02:30,15,328.35,328.7,328.15,328.45,2572
20121101|2012-11-15 03:00,15,328.45,328.55,327.45,327.6,2038
20121101|2012-11-15 03:30,15,327.55,327.55,326.75,327.3,3619
20121101|2012-11-15 04:00,15,327.3,327.35,326.55,327,9275
20121101|2012-11-15 04:30,15,326.95,326.95,326.55,326.8,1478
20121101|2012-11-15 05:00,15,326.75,326.85,326.55,326.7,929
20121101|2012-11-15 05:30,15,326.7,327.15,326.55,326.9,1389
20121101|2012-11-15 06:00,15,326.9,326.9,326,326.1,1869
20121101|2012-11-15 06:30,15,326.05,326.4,325.95,326.3,1486
20121101|2012-11-15 07:00,15,326.35,326.4,325.8,326.2,1359
20121101|2012-11-15 07:30,15,326.1,326.2,324.85,325.05,3717
20121101|2012-11-15 08:00,15,325,325.9,324.95,325.65,1957
20121101|2012-11-15 08:30,15,325.65,327,325.25,325.45,3891
20121101|2012-11-15 09:00,15,325.35,326.25,324.9,325.7,3119
20121101|2012-11-15 09:30,15,325.7,325.95,325.25,325.35,2354
20121101|2012-11-15 10:00,15,325.3,325.65,324.55,324.7,3982
20121101|2012-11-15 10:30,15,324.65,325.1,324.05,324.3,2443
20121101|2012-11-15 11:00,15,324.25,324.3,323.75,323.95,367
20121101|2012-11-15 11:30,16,323.95,324.35,323.8,323.8,372
20121101|2012-11-15 12:00,16,323.8,324.35,323.65,324.35,135
20121101|2012-11-15 12:30,16,324.4,324.95,324.3,324.6,219
20121101|2012-11-15 13:00,16,324.6,324.65,324.15,324.35,135
20121101|2012-11-15 13:30,16,324.45,324.45,324.05,324.25,86
20121101|2012-11-15 14:00,16,324.2,324.2,323.4,323.55,150
20121101|2012-11-15 14:30,16,323.5,324.35,323.4,324.05,203
20121101|2012-11-16 01:00,16,324.45,324.8,324.3,324.5,362
20121101|2012-11-16 01:30,16,324.55,324.75,324.4,324.6,166
20121101|2012-11-16 02:00,16,324.45,325.05,323.6,324.7,1313
20121101|2012-11-16 02:30,16,324.65,324.9,324.2,324.35,293
20121101|2012-11-16 03:00,16,324.2,324.3,321.85,321.9,441
20121101|2012-11-16 03:30,16,321.95,322.6,321.75,322.45,1240
20121101|2012-11-16 04:00,16,322.4,323.2,322,323.2,581
20121101|2012-11-16 04:30,16,323.3,323.5,322.35,322.9,271
20121101|2012-11-16 05:00,16,322.95,323.25,322.6,323.05,70
20121101|2012-11-16 05:30,16,323.1,323.8,322.75,323.75,308
20121101|2012-11-16 06:00,16,323.75,323.8,323.1,323.1,86
20121101|2012-11-16 06:30,16,323.05,323.15,322.55,323.15,229
20121101|2012-11-16 07:00,16,323.15,323.9,323.05,323.55,316
20121101|2012-11-16 07:30,16,323.65,323.8,323.4,323.6,387
20121101|2012-11-16 08:00,16,323.65,323.8,322.95,322.95,3613
20121101|2012-11-16 08:30,16,323,323,321.8,321.85,1415
20121201|2012-01-03 03:30,3,307.4,307.4,307.4,307.4,10
20121201|2012-01-03 10:30,3,307.4,307.4,307.4,307.4,9
20121201|2012-01-03 11:00,3,307.4,307.4,307.4,307.4,18
20121201|2012-01-03 11:30,4,307.4,307.4,307.4,307.4,9
20121201|2012-01-03 12:00,4,307.4,307.4,307.4,307.4,9
20121201|2012-01-03 13:00,4,307.4,307.4,307.4,307.4,18
20121201|2012-01-03 13:30,4,307.4,307.4,307.4,307.4,9
20121201|2012-01-03 14:00,4,307.4,307.4,307.4,307.4,9
20121201|2012-01-04 06:00,4,307.4,307.4,307.4,307.4,9
20121201|2012-01-04 08:00,4,307.4,307.4,307.4,307.4,9
20121201|2012-01-04 10:30,4,307.4,307.4,307.4,307.4,9
20121201|2012-01-04 11:00,4,307.4,307.4,307.4,307.4,9
20121201|2012-01-04 12:00,5,307.4,307.4,307.4,307.4,18
20121201|2012-01-04 12:30,5,307.4,307.4,307.4,307.4,27
20121201|2012-01-04 13:00,5,307.4,307.4,307.4,307.4,9
20121201|2012-01-05 01:00,5,307.4,307.4,307.4,307.4,9
20121201|2012-01-05 02:30,5,307.4,307.4,307.4,307.4,9
20121201|2012-01-05 04:00,5,307.4,307.4,307.4,307.4,9
20121201|2012-01-05 10:00,5,307.4,307.4,307.4,307.4,9
20121201|2012-01-05 10:30,5,307.4,307.4,307.4,307.4,18
20121201|2012-01-05 11:30,6,307.4,307.4,307.4,307.4,18
20121201|2012-01-05 12:00,6,307.4,307.4,307.4,307.4,9
20121201|2012-01-05 12:30,6,307.4,307.4,307.4,307.4,9
20121201|2012-01-05 13:00,6,307.4,307.4,307.4,307.4,9
20121201|2012-01-05 14:00,6,307.4,307.4,307.4,307.4,9
20121201|2012-01-05 14:30,6,307.4,307.4,307.4,307.4,9
20121201|2012-01-06 01:30,6,307.4,307.4,307.4,307.4,9
20121201|2012-01-06 07:00,6,307.4,307.4,307.4,307.4,9
20121201|2012-01-06 09:00,6,307.4,307.4,307.4,307.4,9
20121201|2012-01-06 10:30,6,307.4,307.4,307.4,307.4,9
20121201|2012-01-06 11:00,6,307.4,307.4,307.4,307.4,18
20121201|2012-01-06 11:30,7,307.4,307.4,307.4,307.4,9
20121201|2012-01-06 14:00,7,307.4,307.4,307.4,307.4,9
20121201|2012-01-09 02:00,9,302.75,302.8,302.75,302.8,20
20121201|2012-01-09 03:00,9,302.8,302.8,302.8,302.8,10
20121201|2012-01-09 03:30,9,302.8,302.8,302.8,302.8,10
20121201|2012-01-09 07:30,9,303.95,303.95,303.95,303.95,4
20121201|2012-01-09 08:00,9,303.95,303.95,303.95,303.95,4
20121201|2012-01-09 12:30,10,303.95,303.95,303.95,303.95,4
20121201|2012-01-09 14:00,10,303.95,303.95,303.95,303.95,4
20121201|2012-01-10 01:30,10,303.95,303.95,303.95,303.95,4
20121201|2012-01-10 09:00,10,303.95,303.95,303.95,303.95,4
20121201|2012-01-10 11:00,11,303.95,303.95,303.95,303.95,4
20121201|2012-01-11 01:00,11,303.95,303.95,303.95,303.95,4
20121201|2012-01-11 11:00,11,303.95,303.95,303.95,303.95,4
20121201|2012-01-12 01:00,12,303.95,303.95,303.95,303.95,4
20121201|2012-01-12 07:00,12,303.95,303.95,303.95,303.95,4
20121201|2012-01-12 08:00,12,303.95,303.95,303.95,303.95,8
20121201|2012-01-12 11:00,12,303.95,303.95,303.95,303.95,4
20121201|2012-01-13 02:00,13,303.95,303.95,303.95,303.95,4
20121201|2012-01-13 02:30,13,301.75,301.75,301.75,301.75,10
20121201|2012-01-13 09:00,13,301.75,301.75,301.75,301.75,20
20121201|2012-01-13 09:30,13,297.8,297.8,297.8,297.8,10
20121201|2012-01-13 10:00,13,297.8,297.8,297.8,297.8,10
20121201|2012-01-13 10:30,13,297.8,297.8,297.8,297.8,10
20121201|2012-01-13 12:30,14,297.8,297.8,297.8,297.8,10
20121201|2012-01-13 14:00,14,297.8,297.8,297.8,297.8,10
20121201|2012-01-16 02:30,16,300.75,300.75,300.75,300.75,9
20121201|2012-01-16 03:00,16,300.75,300.75,300.75,300.75,8
20121201|2012-01-17 01:30,17,300.75,300.75,300.75,300.75,8
20121201|2012-01-17 07:00,17,300.75,300.75,300.75,300.75,8
20121201|2012-01-17 09:00,17,300.75,300.75,300.75,300.75,8
20121201|2012-01-17 09:30,17,300.75,300.75,300.75,300.75,8
20121201|2012-01-17 10:30,17,300.75,300.75,300.75,300.75,8
20121201|2012-01-18 01:00,18,300.75,300.75,300.75,300.75,8
20121201|2012-01-18 03:00,18,300.75,300.75,300.75,300.75,8
20121201|2012-01-18 03:30,18,300.75,300.75,300.75,300.75,8
20121201|2012-01-18 04:00,18,300.75,300.75,300.75,300.75,8
20121201|2012-01-18 09:00,18,300.75,300.75,300.75,300.75,8
20121201|2012-01-18 10:00,18,300.75,300.75,300.75,300.75,8
20121201|2012-01-18 14:00,19,300.75,300.75,300.75,300.75,8
20121201|2012-01-19 01:00,19,300.75,300.75,300.75,300.75,8
20121201|2012-01-19 05:00,19,300.75,300.75,300.75,300.75,8
20121201|2012-01-19 08:30,19,310,310,310,310,3
20121201|2012-01-19 09:00,19,310,310,310,310,1
20121201|2012-01-19 10:00,19,310,310,310,310,1
20121201|2012-01-19 10:30,19,310,310,310,310,1
20121201|2012-01-19 12:30,20,310,310,310,310,1
20121201|2012-01-19 14:30,20,310,310,310,310,1
20121201|2012-01-19 19:30,20,310,310,310,310,1
20121201|2012-01-20 01:00,20,310,310,310,310,1
20121201|2012-01-20 05:00,20,310,310,310,310,1
20121201|2012-01-20 07:30,20,310,310,310,310,1
20121201|2012-01-20 09:00,20,310,310,310,310,1
20121201|2012-01-20 09:30,20,310,310,310,310,1
20121201|2012-01-20 10:00,20,310,310,310,310,2
20121201|2012-01-20 11:30,21,310,310,310,310,1
20121201|2012-01-20 12:30,21,310,310,310,310,1
20121201|2012-01-20 13:00,21,310,310,310,310,1
20121201|2012-01-20 14:00,21,310,310,310,310,1
20121201|2012-01-23 02:30,23,312.35,312.35,312.35,312.35,6
20121201|2012-01-23 04:00,23,311.8,311.8,311.8,311.8,7
20121201|2012-01-23 04:30,23,311.8,311.8,311.8,311.8,7
20121201|2012-01-23 05:30,23,313.5,313.5,313.5,313.5,2
20121201|2012-01-23 08:00,23,313,313,313,313,1
20121201|2012-01-23 09:00,23,313,313,313,313,1
20121201|2012-01-23 09:30,23,313,313,313,313,1
20121201|2012-01-23 10:30,23,313,313,313,313,1
20121201|2012-01-23 11:30,24,313,313,313,313,1
20121201|2012-01-23 12:30,24,313,313,313,313,1
20121201|2012-01-24 01:00,24,313,313,313,313,1
20121201|2012-01-24 03:30,24,313,313,313,313,1
20121201|2012-01-24 06:30,24,310.1,310.1,310.1,310.1,1
20121201|2012-01-24 08:00,24,309.95,309.95,309.95,309.95,6
20121201|2012-01-24 09:30,24,309.95,309.95,309.95,309.95,1
20121201|2012-01-24 10:30,24,309.95,309.95,309.95,309.95,1
20121201|2012-01-25 01:00,25,309.95,309.95,309.95,309.95,1
20121201|2012-01-25 03:00,25,310.5,310.5,310.5,310.5,1
20121201|2012-01-25 05:30,25,310.5,310.5,310.5,310.5,1
20121201|2012-01-25 07:00,25,310.5,310.5,310.5,310.5,1
20121201|2012-01-25 07:30,25,310.5,310.5,310.5,310.5,1
20121201|2012-01-25 08:30,25,310.5,310.5,310.5,310.5,1
20121201|2012-01-25 09:00,25,310.5,310.5,310.5,310.5,1
20121201|2012-01-25 11:30,26,310.5,310.5,310.5,310.5,1
20121201|2012-01-25 12:00,26,310.5,310.5,310.5,310.5,1
20121201|2012-01-25 13:30,26,310.5,310.5,310.5,310.5,1
20121201|2012-01-25 14:30,26,310.5,310.5,310.5,310.5,1
20121201|2012-01-26 01:00,26,310.5,310.5,310.5,310.5,1
20121201|2012-01-26 05:30,26,310.5,310.5,310.5,310.5,1
20121201|2012-01-26 08:30,26,310.5,310.5,310.5,310.5,2
20121201|2012-01-26 09:00,26,310.5,310.5,310.5,310.5,1
20121201|2012-01-26 09:30,26,310.5,310.5,310.5,310.5,1
20121201|2012-01-26 10:00,26,310.5,313.2,310.5,313.2,2
20121201|2012-01-26 10:30,26,313.2,313.2,313.2,313.2,1
20121201|2012-01-26 11:00,26,313.2,313.2,313.2,313.2,1
20121201|2012-01-26 14:00,27,313.2,313.2,313.2,313.2,1
20121201|2012-01-26 14:30,27,313.2,313.2,313.2,313.2,1
20121201|2012-01-27 01:00,27,313.2,313.2,313.2,313.2,1
20121201|2012-01-27 02:00,27,313.2,313.2,313.2,313.2,1
20121201|2012-01-27 04:30,27,313.2,313.2,313.2,313.2,1
20121201|2012-01-27 08:30,27,313.2,313.2,313.2,313.2,1
20121201|2012-01-27 09:00,27,313.2,313.2,313.2,313.2,2
20121201|2012-01-27 09:30,27,313.2,313.2,313.2,313.2,1
20121201|2012-01-27 12:00,28,313.2,313.2,313.2,313.2,2
20121201|2012-02-01 05:00,1,313.75,313.75,313.75,313.75,2
20121201|2012-02-01 07:30,1,313.75,313.75,313.75,313.75,1
20121201|2012-02-01 08:00,1,313.65,313.65,313.65,313.65,2
20121201|2012-02-01 08:30,1,314,314.1,314,314.1,10
20121201|2012-02-01 09:00,1,315,315.55,314.95,315.55,10
20121201|2012-02-01 09:30,1,315.55,315.55,315.55,315.55,1
20121201|2012-02-01 10:00,1,315.65,315.65,315.65,315.65,2
20121201|2012-02-01 10:30,1,315.65,315.65,315.65,315.65,1
20121201|2012-02-01 11:00,1,315.65,315.65,315.65,315.65,2
20121201|2012-02-01 12:00,2,315.65,315.65,315.65,315.65,2
20121201|2012-02-01 13:00,2,315.65,315.65,315.65,315.65,1
20121201|2012-02-02 01:00,2,315.65,315.65,315.65,315.65,1
20121201|2012-02-02 02:00,2,314.1,314.1,314.1,314.1,1
20121201|2012-02-02 02:30,2,314.1,314.1,314.1,314.1,1
20121201|2012-02-02 03:00,2,313.2,313.2,313.2,313.2,1
20121201|2012-02-02 07:30,2,313.2,313.2,313.2,313.2,1
20121201|2012-02-02 09:00,2,313.2,313.2,313.2,313.2,1
20121201|2012-02-02 10:00,2,313.2,313.2,313.2,313.2,1
20121201|2012-02-02 10:30,2,313.2,313.2,313.2,313.2,1
20121201|2012-02-02 11:00,2,313.2,313.2,313.2,313.2,1
20121201|2012-02-02 14:30,3,313.2,313.2,313.2,313.2,1
20121201|2012-02-03 02:00,3,313.2,313.2,313.2,313.2,1
20121201|2012-02-03 02:30,3,313.2,313.2,313.2,313.2,1
20121201|2012-02-03 05:30,3,313.2,313.2,313.2,313.2,1
20121201|2012-02-03 06:00,3,312.5,312.5,312.5,312.5,1
20121201|2012-02-03 06:30,3,312.5,312.5,312.5,312.5,1
20121201|2012-02-03 07:00,3,312.5,312.5,312.5,312.5,2
20121201|2012-02-03 07:30,3,312.5,312.5,312.5,312.5,2
20121201|2012-02-03 09:00,3,312.5,312.5,312.5,312.5,2
20121201|2012-02-03 09:30,3,312.5,312.5,312.5,312.5,1
20121201|2012-02-03 10:30,3,312.5,312.5,312.5,312.5,1
20121201|2012-02-03 11:30,4,312.5,312.5,312.5,312.5,1
20121201|2012-02-07 03:30,7,314.45,314.45,314.45,314.45,25
20121201|2012-02-07 06:00,7,314.45,314.45,314.45,314.45,25
20121201|2012-02-07 07:30,7,314.45,314.45,314.45,314.45,25
20121201|2012-02-07 09:30,7,314.45,314.45,314.45,314.45,50
20121201|2012-02-07 10:00,7,314.45,314.45,314.45,314.45,25
20121201|2012-02-07 10:30,7,314.45,314.45,314.45,314.45,50
20121201|2012-02-08 01:00,8,314.45,314.45,314.45,314.45,25
20121201|2012-02-08 01:30,8,314.45,314.45,314.45,314.45,25
20121201|2012-02-08 02:30,8,314.45,314.45,314.45,314.45,25
20121201|2012-02-08 03:30,8,314.45,314.45,314.45,314.45,25
20121201|2012-02-08 05:00,8,314.45,314.45,314.45,314.45,25
20121201|2012-02-08 05:30,8,314.45,314.45,314.45,314.45,25
20121201|2012-02-08 08:00,8,314.45,314.45,314.45,314.45,50
20121201|2012-02-08 08:30,8,314.45,314.45,314.45,314.45,50
20121201|2012-02-08 11:00,8,314.45,314.45,314.45,314.45,25
20121201|2012-02-08 13:00,9,314.45,314.45,314.45,314.45,50
20121201|2012-02-08 13:30,9,314.45,314.45,314.45,314.45,25
20121201|2012-02-09 01:00,9,314.45,314.45,314.45,314.45,25
20121201|2012-02-09 02:00,9,315,315,315,315,2
20121201|2012-02-09 02:30,9,315,315,315,315,2
20121201|2012-02-09 03:00,9,315,315,315,315,2
20121201|2012-02-09 04:00,9,315,315,315,315,2
20121201|2012-02-09 05:00,9,315.2,315.2,315.2,315.2,2
20121201|2012-02-09 07:00,9,315.2,315.2,315.2,315.2,2
20121201|2012-02-09 07:30,9,315.2,315.2,315.2,315.2,2
20121201|2012-02-09 08:00,9,315.2,315.2,315.2,315.2,1
20121201|2012-02-09 08:30,9,315.2,315.2,315.2,315.2,3
20121201|2012-02-09 09:00,9,315.2,315.2,315.2,315.2,2
20121201|2012-02-09 09:30,9,315.2,315.2,315.2,315.2,2
20121201|2012-02-09 10:00,9,315.2,315.2,315.2,315.2,1
20121201|2012-02-09 10:30,9,315.2,315.2,315.2,315.2,3
20121201|2012-02-09 11:00,9,315.2,315.2,315.2,315.2,1
20121201|2012-02-09 12:00,10,315.2,315.2,315.2,315.2,2
20121201|2012-02-09 12:30,10,315.2,315.2,315.2,315.2,1
20121201|2012-02-09 13:00,10,315.2,315.2,315.2,315.2,1
20121201|2012-02-09 13:30,10,315.2,315.2,315.2,315.2,3
20121201|2012-02-09 14:30,10,315.2,315.2,315.2,315.2,2
20121201|2012-02-09 18:30,10,315.2,315.2,315.2,315.2,1
20121201|2012-02-09 21:00,10,315.2,315.2,315.2,315.2,2
20121201|2012-02-10 01:30,10,315.2,315.2,315.2,315.2,1
20121201|2012-02-10 02:00,10,315.2,315.2,315.2,315.2,1
20121201|2012-02-10 02:30,10,315.2,315.2,312.15,312.15,6
20121201|2012-02-10 03:00,10,312.15,312.15,312.15,312.15,5
20121201|2012-02-10 04:00,10,312.65,312.65,312.65,312.65,5
20121201|2012-02-10 04:30,10,312.65,312.65,312.65,312.65,5
20121201|2012-02-10 06:00,10,312.65,312.65,312.65,312.65,15
20121201|2012-02-10 06:30,10,312.65,312.65,312.65,312.65,5
20121201|2012-02-10 07:00,10,312.65,312.65,312.65,312.65,5
20121201|2012-02-10 09:00,10,312.65,312.65,312.65,312.65,5
20121201|2012-02-10 09:30,10,312.65,312.65,312.65,312.65,5
20121201|2012-02-10 10:00,10,312.65,312.65,312.65,312.65,10
20121201|2012-02-10 10:30,10,312.65,312.65,312.65,312.65,10
20121201|2012-02-10 11:00,11,312.65,312.65,312.65,312.65,5
20121201|2012-02-10 12:00,11,312.65,312.65,312.65,312.65,5
20121201|2012-02-10 12:30,11,312.65,312.65,312.65,312.65,5
20121201|2012-02-10 13:30,11,312.65,312.65,312.65,312.65,5
20121201|2012-02-10 14:00,11,312.65,312.65,312.65,312.65,15
20121201|2012-02-10 14:30,11,312.65,312.65,312.65,312.65,5
20121201|2012-02-13 03:30,13,312.5,312.5,312.5,312.5,2
20121201|2012-02-13 04:00,13,312.5,312.5,312.5,312.5,3
20121201|2012-02-13 04:30,13,312.5,312.5,312.5,312.5,1
20121201|2012-02-13 05:30,13,312.5,312.5,312.5,312.5,1
20121201|2012-02-13 06:30,13,312.5,312.5,312.5,312.5,1
20121201|2012-02-13 07:00,13,312.5,312.5,312.5,312.5,1
20121201|2012-02-13 08:00,13,312.5,312.5,312.5,312.5,2
20121201|2012-02-13 09:30,13,312.5,312.5,312.5,312.5,2
20121201|2012-02-13 10:30,13,312.5,312.5,312.5,312.5,2
20121201|2012-02-13 12:00,14,312.5,312.5,312.5,312.5,2
20121201|2012-02-13 13:30,14,312.5,312.5,312.5,312.5,1
20121201|2012-02-13 14:00,14,312.5,312.5,312.5,312.5,1
20121201|2012-02-14 01:30,14,312.5,312.5,312.5,312.5,1
20121201|2012-02-14 02:00,14,312.5,312.5,312.5,312.5,1
20121201|2012-02-14 02:30,14,312.5,312.5,312.5,312.5,1
20121201|2012-02-14 03:00,14,312.5,312.5,312.5,312.5,1
20121201|2012-02-14 03:30,14,312.5,312.5,312.5,312.5,1
20121201|2012-02-14 04:30,14,312.5,312.5,312.5,312.5,1
20121201|2012-02-14 06:00,14,312.5,312.5,312.5,312.5,1
20121201|2012-02-14 06:30,14,312.5,312.5,312.5,312.5,1
20121201|2012-02-14 08:00,14,312.5,312.5,312.5,312.5,1
20121201|2012-02-14 09:00,14,312.5,312.5,312.5,312.5,1
20121201|2012-02-14 10:30,14,312.5,312.5,312.5,312.5,1
20121201|2012-02-14 11:00,14,312.5,312.5,312.5,312.5,3
20121201|2012-02-14 11:30,15,312.5,312.5,312.5,312.5,2
20121201|2012-02-14 12:00,15,312.5,312.5,312.5,312.5,1
20121201|2012-02-14 13:00,15,312.5,312.5,312.5,312.5,1
20121201|2012-02-14 13:30,15,312.5,312.5,312.5,312.5,2
20121201|2012-02-14 14:00,15,312.5,312.5,312.5,312.5,1
20121201|2012-02-14 14:30,15,312.5,312.5,312.5,312.5,1
20121201|2012-02-15 01:00,15,312.5,312.5,312.5,312.5,1
20121201|2012-02-15 02:30,15,312.5,312.5,312.5,312.5,2
20121201|2012-02-15 04:30,15,312.5,312.5,312.5,312.5,1
20121201|2012-02-15 05:30,15,312.5,312.5,312.5,312.5,1
20121201|2012-02-15 06:30,15,312.5,312.5,312.5,312.5,1
20121201|2012-02-15 07:00,15,312.5,312.5,312.5,312.5,3
20121201|2012-02-15 07:30,15,312.5,312.5,312.5,312.5,1
20121201|2012-02-15 08:00,15,312.5,312.5,312.5,312.5,1
20121201|2012-02-15 08:30,15,312.5,312.5,312.5,312.5,1
20121201|2012-02-15 09:00,15,312.5,312.5,312.5,312.5,1
20121201|2012-02-15 09:30,15,312.5,312.5,312.5,312.5,1
20121201|2012-02-15 10:00,15,312.5,312.5,312.5,312.5,1
20121201|2012-02-15 10:30,15,312.5,312.5,312.5,312.5,2
20121201|2012-02-15 11:00,15,312.5,312.5,312.5,312.5,1
20121201|2012-02-16 14:30,17,318.45,318.45,318.45,318.45,2
20121201|2012-02-16 15:00,17,318.45,318.45,318.45,318.45,1
20121201|2012-02-17 02:00,17,318.45,318.45,318.45,318.45,2
20121201|2012-02-17 02:30,17,318.45,318.45,318.45,318.45,1
20121201|2012-02-17 03:30,17,318.45,318.45,318.45,318.45,1
20121201|2012-02-17 06:30,17,318.45,318.45,318.45,318.45,1
20121201|2012-02-17 07:00,17,318.45,318.45,318.45,318.45,1
20121201|2012-02-17 08:00,17,318.45,318.45,318.45,318.45,1
20121201|2012-02-17 08:30,17,318.45,318.45,318.45,318.45,1
20121201|2012-02-17 09:30,17,318.45,318.45,318.45,318.45,1
20121201|2012-02-17 10:30,17,318.45,318.45,318.45,318.45,1
20121201|2012-02-17 11:00,17,318.45,318.45,318.45,318.45,1
20121201|2012-02-17 16:30,17,318.45,318.45,318.45,318.45,2
20121201|2012-02-21 04:30,21,322,322,322,322,1
20121201|2012-02-21 07:30,21,322,322,322,322,1
20121201|2012-02-21 08:30,21,322,322,322,322,4
20121201|2012-02-21 09:00,21,322,322,322,322,1
20121201|2012-02-21 10:00,21,322,322,322,322,1
20121201|2012-02-21 10:30,21,322,322,322,322,3
20121201|2012-02-21 11:00,21,322,322,322,322,3
20121201|2012-02-21 11:30,22,322,322,322,322,1
20121201|2012-02-21 12:00,22,322,322,322,322,2
20121201|2012-02-21 12:30,22,322,322,322,322,2
20121201|2012-02-21 13:00,22,322,322,322,322,3
20121201|2012-02-21 14:00,22,322,322,322,322,2
20121201|2012-02-21 14:30,22,322,322,322,322,1
20121201|2012-02-22 01:00,22,322,322,322,322,1
20121201|2012-02-22 03:30,22,319.5,319.5,319.5,319.5,1
20121201|2012-02-22 04:00,22,319.9,319.9,319.9,319.9,18
20121201|2012-02-22 04:30,22,319.9,319.9,319.9,319.9,9
20121201|2012-02-22 05:00,22,319,319,319,319,1
20121201|2012-02-22 05:30,22,319,319,319,319,1
20121201|2012-02-22 07:00,22,319,319,319,319,1
20121201|2012-02-22 07:30,22,319,319,319,319,1
20121201|2012-02-22 08:30,22,319,319,318.3,318.3,4
20121201|2012-02-22 09:30,22,318.3,318.3,318.3,318.3,1
20121201|2012-02-22 11:00,23,318.3,318.3,318.3,318.3,2
20121201|2012-02-22 11:30,23,318.3,318.3,318.3,318.3,1
20121201|2012-02-22 12:30,23,318.3,318.3,318.3,318.3,2
20121201|2012-02-22 13:00,23,318.3,318.3,318.3,318.3,1
20121201|2012-02-22 13:30,23,318.3,318.3,318.3,318.3,2
20121201|2012-02-22 14:00,23,318.3,318.3,318.3,318.3,1
20121201|2012-02-22 14:30,23,318.3,318.3,318.3,318.3,2
20121201|2012-02-23 02:00,23,318.3,318.3,318.3,318.3,2
20121201|2012-02-23 02:30,23,318.3,318.3,318.3,318.3,1
20121201|2012-02-23 04:30,23,318.3,318.3,318.3,318.3,1
20121201|2012-02-23 05:30,23,318.3,318.3,318.3,318.3,1
20121201|2012-02-23 07:00,23,318.3,318.3,318.3,318.3,1
20121201|2012-02-23 08:30,23,318.3,318.3,315.7,315.7,2
20121201|2012-02-23 10:00,23,317.75,317.75,317.75,317.75,2
20121201|2012-02-23 11:00,24,317.75,317.75,317.75,317.75,1
20121201|2012-02-23 11:30,24,317.75,317.75,317.75,317.75,2
20121201|2012-02-23 12:00,24,317.75,317.75,317.75,317.75,5
20121201|2012-02-23 12:30,24,317.75,317.75,317.75,317.75,1
20121201|2012-02-23 13:00,24,317.75,317.75,317.75,317.75,2
20121201|2012-02-23 13:30,24,317.75,317.75,317.75,317.75,2
20121201|2012-02-23 14:00,24,317.75,317.75,317.75,317.75,2
20121201|2012-02-23 14:30,24,317.75,317.75,317.75,317.75,2
20121201|2012-02-24 01:30,24,317.75,317.75,317.75,317.75,1
20121201|2012-02-24 03:00,24,317.75,317.75,317.75,317.75,1
20121201|2012-02-24 04:30,24,317.75,317.75,317.75,317.75,1
20121201|2012-02-24 05:30,24,317.75,317.75,317.75,317.75,1
20121201|2012-02-24 07:30,24,317.75,317.75,317.75,317.75,1
20121201|2012-02-24 08:30,24,316.5,316.5,316.5,316.5,1
20121201|2012-02-24 09:30,24,316.5,316.5,316.5,316.5,1
20121201|2012-02-24 10:30,24,316.5,316.5,316.5,316.5,3
20121201|2012-02-24 11:00,24,316.5,316.5,316.5,316.5,2
20121201|2012-02-24 11:30,25,316.5,316.5,316.5,316.5,2
20121201|2012-02-24 12:00,25,316.5,316.5,316.5,316.5,2
20121201|2012-02-24 12:30,25,316.5,316.5,316.5,316.5,2
20121201|2012-02-24 13:00,25,316.5,316.5,316.5,316.5,1
20121201|2012-02-24 13:30,25,316.5,316.5,316.5,316.5,3
20121201|2012-02-24 14:30,25,316.5,316.5,316.5,316.5,1
20121201|2012-02-29 02:00,29,317.9,317.9,317.8,317.8,5
20121201|2012-02-29 02:30,29,317.8,317.8,317.8,317.8,1
20121201|2012-02-29 04:00,29,317.8,317.8,317.8,317.8,1
20121201|2012-02-29 04:30,29,317.8,317.8,317.8,317.8,2
20121201|2012-02-29 06:00,29,317.8,317.8,317.8,317.8,3
20121201|2012-02-29 06:30,29,317.45,317.45,317.45,317.45,10
20121201|2012-02-29 07:00,29,317.45,317.45,317.1,317.1,11
20121201|2012-02-29 08:00,29,317.1,317.1,317.1,317.1,1
20121201|2012-02-29 09:00,29,317.1,317.1,317.1,317.1,1
20121201|2012-02-29 09:30,29,317.1,317.1,317.1,317.1,1
20121201|2012-02-29 11:00,1,317.1,317.1,317.1,317.1,5
20121201|2012-02-29 11:30,1,317.1,317.1,317.1,317.1,2
20121201|2012-02-29 12:00,1,317.1,317.1,317.1,317.1,3
20121201|2012-02-29 12:30,1,317.1,317.1,317.1,317.1,1
20121201|2012-02-29 13:00,1,317.1,317.1,317.1,317.1,3
20121201|2012-02-29 13:30,1,317.1,317.1,317.1,317.1,1
20121201|2012-02-29 14:00,1,317.1,317.1,317.1,317.1,1
20121201|2012-02-29 14:30,1,317.1,317.1,317.1,317.1,1
20121201|2012-03-01 01:00,1,317.1,317.1,317.1,317.1,1
20121201|2012-03-01 02:00,1,317.1,317.1,317.1,317.1,1
20121201|2012-03-01 11:00,1,317.1,317.1,317.1,317.1,1
20121201|2012-03-01 11:30,2,317.1,317.1,317.1,317.1,3
20121201|2012-03-01 12:00,2,317.1,317.1,317.1,317.1,3
20121201|2012-03-01 12:30,2,317.1,317.1,317.1,317.1,1
20121201|2012-03-01 13:00,2,317.1,317.1,317.1,317.1,2
20121201|2012-03-01 14:00,2,317.1,317.1,317.1,317.1,1
20121201|2012-03-01 14:30,2,317.1,317.1,317.1,317.1,2
20121201|2012-03-02 03:00,2,317.1,318.25,317.1,318.25,16
20121201|2012-03-02 03:30,2,318.25,318.25,318.25,318.25,30
20121201|2012-03-02 04:00,2,318.25,318.25,318.25,318.25,15
20121201|2012-03-02 04:30,2,319.1,319.1,319.1,319.1,200
20121201|2012-03-02 05:00,2,319.1,319.1,319.1,319.1,100
20121201|2012-03-02 05:30,2,319.1,319.1,319.1,319.1,200
20121201|2012-03-02 06:30,2,319.1,319.1,319.1,319.1,100
20121201|2012-03-02 07:30,2,319.1,319.1,319.1,319.1,200
20121201|2012-03-02 08:00,2,318.25,318.3,318.25,318.3,100
20121201|2012-03-02 08:30,2,318.3,318.3,318.3,318.3,60
20121201|2012-03-02 09:00,2,318.3,318.3,318.3,318.3,60
20121201|2012-03-02 09:30,2,318.3,318.3,318.3,318.3,240
20121201|2012-03-02 10:00,2,318.3,318.3,318.3,318.3,120
20121201|2012-03-02 10:30,2,318.3,318.3,318.3,318.3,180
20121201|2012-03-02 11:00,3,318.3,318.3,318.3,318.3,60
20121201|2012-03-02 11:30,3,318.3,318.3,318.3,318.3,120
20121201|2012-03-02 12:00,3,318.3,318.3,318.3,318.3,240
20121201|2012-03-02 12:30,3,318.3,318.3,318.3,318.3,120
20121201|2012-03-02 13:00,3,318.3,318.3,318.3,318.3,60
20121201|2012-03-02 14:00,3,318.3,318.3,318.3,318.3,60
20121201|2012-03-02 14:30,3,318.3,318.3,318.3,318.3,120
20121201|2012-03-05 05:30,5,316.25,316.25,316.25,316.25,50
20121201|2012-03-05 06:00,5,316.25,316.25,316.25,316.25,50
20121201|2012-03-05 06:30,5,316.25,316.25,316.25,316.25,50
20121201|2012-03-05 07:00,5,317.95,317.95,317.95,317.95,2
20121201|2012-03-05 08:30,5,317.95,317.95,317.95,317.95,1
20121201|2012-03-05 10:30,5,317.95,317.95,317.95,317.95,2
20121201|2012-03-06 03:30,6,313.45,313.45,313.45,313.45,1
20121201|2012-03-06 09:00,6,309.45,309.45,309.45,309.45,5
20121201|2012-03-06 10:30,6,309.45,309.45,309.45,309.45,20
20121201|2012-03-06 11:00,6,309.45,309.45,309.45,309.45,20
20121201|2012-03-06 11:30,7,309.45,309.45,309.45,309.45,15
20121201|2012-03-06 12:00,7,309.45,309.45,309.45,309.45,10
20121201|2012-03-06 12:30,7,309.45,309.45,309.45,309.45,15
20121201|2012-03-06 13:00,7,309.45,309.45,309.45,309.45,15
20121201|2012-03-06 13:30,7,309.45,309.45,309.45,309.45,10
20121201|2012-03-06 14:00,7,309.45,309.45,309.45,309.45,25
20121201|2012-03-06 14:30,7,309.45,309.45,309.45,309.45,10
20121201|2012-03-07 01:00,7,309.45,309.45,309.45,309.45,5
20121201|2012-03-07 02:00,7,309.45,309.45,309.45,309.45,20
20121201|2012-03-07 02:30,7,309.45,309.45,309.45,309.45,5
20121201|2012-03-07 03:00,7,309.45,309.45,309.45,309.45,5
20121201|2012-03-07 04:00,7,309.45,309.45,309.45,309.45,5
20121201|2012-03-07 04:30,7,309.45,309.45,309.45,309.45,5
20121201|2012-03-07 05:30,7,309.45,309.45,309.45,309.45,10
20121201|2012-03-07 06:00,7,309.45,309.45,309.45,309.45,10
20121201|2012-03-07 07:00,7,309.45,309.45,309.45,309.45,5
20121201|2012-03-07 07:30,7,309.45,309.45,309.45,309.45,5
20121201|2012-03-07 08:00,7,309.45,309.45,309.45,309.45,5
20121201|2012-03-07 10:00,7,309.45,309.45,309.45,309.45,15
20121201|2012-03-07 10:30,7,309.45,309.45,309.45,309.45,30
20121201|2012-03-07 11:00,7,309.45,309.45,309.45,309.45,5
20121201|2012-03-08 14:30,9,317,317,317,317,4
20121201|2012-03-08 20:30,9,317,317,317,317,2
20121201|2012-03-09 01:00,9,317,317,317,317,2
20121201|2012-03-09 01:30,9,317,317,317,317,2
20121201|2012-03-09 02:00,9,317,317,317,317,4
20121201|2012-03-09 02:30,9,317,317,317,317,6
20121201|2012-03-09 03:00,9,317,317,317,317,4
20121201|2012-03-09 03:30,9,317,317,317,317,4
20121201|2012-03-09 04:00,9,317,317,317,317,2
20121201|2012-03-09 04:30,9,317,317,317,317,2
20121201|2012-03-09 05:00,9,317,317,317,317,6
20121201|2012-03-09 05:30,9,317,317,317,317,2
20121201|2012-03-09 06:00,9,317,317,317,317,4
20121201|2012-03-09 07:00,9,317,317,317,317,2
20121201|2012-03-09 08:00,9,317,317,317,317,2
20121201|2012-03-09 09:30,9,317,317,317,317,4
20121201|2012-03-09 10:00,9,317,317,317,317,4
20121201|2012-03-09 10:30,9,317,317,317,317,4
20121201|2012-03-09 11:00,10,317,317,317,317,2
20121201|2012-03-09 11:30,10,317,317,317,317,4
20121201|2012-03-09 12:00,10,317,317,317,317,4
20121201|2012-03-09 12:30,10,317,317,317,317,2
20121201|2012-03-09 13:00,10,317,317,317,317,4
20121201|2012-03-09 13:30,10,317,317,317,317,4
20121201|2012-03-09 14:00,10,317,317,317,317,2
20121201|2012-03-09 14:30,10,317,317,317,317,2
20121201|2012-03-13 05:00,13,320.5,320.5,320.5,320.5,8
20121201|2012-03-13 05:30,13,320.5,320.5,320.5,320.5,4
20121201|2012-03-13 06:00,13,321.3,321.3,321.3,321.3,6
20121201|2012-03-13 07:30,13,321.3,321.3,321.3,321.3,2
20121201|2012-03-13 08:00,13,321.3,321.3,321.3,321.3,4
20121201|2012-03-13 08:30,13,321.3,321.3,321.3,321.3,2
20121201|2012-03-13 09:00,13,321.3,321.3,321.3,321.3,2
20121201|2012-03-13 09:30,13,321.3,321.75,321.3,321.75,6
20121201|2012-03-13 10:00,13,321.75,321.75,321.75,321.75,2
20121201|2012-03-13 10:30,13,321.75,321.75,321.75,321.75,4
20121201|2012-03-13 11:00,13,321.75,322.3,321.75,322.3,53
20121201|2012-03-13 11:30,13,322.3,322.3,322.3,322.3,102
20121201|2012-03-13 12:00,13,322.3,322.3,322.3,322.3,102
20121201|2012-03-13 13:00,14,322.3,322.3,322.3,322.3,51
20121201|2012-03-13 13:30,14,322.3,322.3,322.3,322.3,51
20121201|2012-03-13 14:00,14,322.3,322.3,322.3,322.3,102
20121201|2012-03-13 14:30,14,322.3,322.3,322.3,322.3,51
20121201|2012-03-14 02:00,14,322.3,322.3,322.3,322.3,153
20121201|2012-03-14 06:00,14,322.3,322.3,322.3,322.3,204
20121201|2012-03-14 07:00,14,322.3,322.3,322.3,322.3,51
20121201|2012-03-14 08:30,14,322.3,322.3,322.3,322.3,51
20121201|2012-03-14 10:00,14,322.3,322.3,322.3,322.3,51
20121201|2012-03-14 11:30,14,322.3,322.3,322.3,322.3,51
20121201|2012-03-14 12:00,15,322.3,322.3,322.3,322.3,102
20121201|2012-03-14 12:30,15,322.3,322.3,322.3,322.3,153
20121201|2012-03-14 13:00,15,322.3,322.3,322.3,322.3,51
20121201|2012-03-14 13:30,15,322.3,322.3,322.3,322.3,51
20121201|2012-03-14 14:00,15,322.3,322.3,322.3,322.3,102
20121201|2012-03-14 14:30,15,322.3,322.3,322.3,322.3,102
20121201|2012-03-14 15:00,15,322.3,322.3,322.3,322.3,51
20121201|2012-03-15 02:00,15,322.3,322.3,322.3,322.3,51
20121201|2012-03-15 02:30,15,322.3,322.3,322.3,322.3,51
20121201|2012-03-15 03:00,15,322.3,322.3,322.3,322.3,51
20121201|2012-03-15 03:30,15,322.3,322.3,322.3,322.3,51
20121201|2012-03-15 04:30,15,325.8,325.8,325.8,325.8,3
20121201|2012-03-15 05:30,15,324.5,324.5,324.5,324.5,1
20121201|2012-03-15 06:00,15,324.5,324.5,324.5,324.5,1
20121201|2012-03-15 07:30,15,324.5,324.5,324.5,324.5,1
20121201|2012-03-15 08:00,15,324.5,324.5,324.5,324.5,1
20121201|2012-03-15 09:00,15,324.5,324.5,324.5,324.5,2
20121201|2012-03-15 10:00,15,324.5,324.5,324.5,324.5,1
20121201|2012-03-15 12:00,15,324.5,324.5,324.5,324.5,1
20121201|2012-03-15 13:00,16,324.5,324.5,324.5,324.5,1
20121201|2012-03-15 13:30,16,324.5,324.5,324.5,324.5,2
20121201|2012-03-15 14:30,16,324.5,324.5,324.5,324.5,1
20121201|2012-03-15 15:30,16,326.5,326.5,326.5,326.5,1
20121201|2012-03-16 05:30,16,326.5,326.5,326.5,326.5,1
20121201|2012-03-16 07:30,16,326.5,326.5,326.5,326.5,1
20121201|2012-03-16 08:30,16,326.5,326.5,326.5,326.5,2
20121201|2012-03-16 09:00,16,327,327,327,327,2
20121201|2012-03-16 09:30,16,327,327,327,327,2
20121201|2012-03-16 11:00,16,327,327,327,327,2
20121201|2012-03-16 11:30,16,327,327,327,327,4
20121201|2012-03-16 12:00,16,327,327,327,327,2
20121201|2012-03-16 12:30,17,327,327,327,327,4
20121201|2012-03-16 13:00,17,327,327,327,327,2
20121201|2012-03-16 14:00,17,327,327,327,327,4
20121201|2012-03-16 14:30,17,327,327,327,327,2
20121201|2012-03-16 15:00,17,327,327,327,327,2
20121201|2012-03-19 04:00,19,326,326,326,326,1
20121201|2012-03-19 04:30,19,326,326,326,326,1
20121201|2012-03-19 05:00,19,326,326,326,326,1
20121201|2012-03-19 05:30,19,326,326,326,326,2
20121201|2012-03-19 06:00,19,326,326,326,326,1
20121201|2012-03-19 06:30,19,326,326,326,326,1
20121201|2012-03-19 08:00,19,326,326,326,326,1
20121201|2012-03-19 09:00,19,326,326,326,326,1
20121201|2012-03-19 09:30,19,326,326,326,326,2
20121201|2012-03-19 10:00,19,326,326,326,326,3
20121201|2012-03-19 10:30,19,326,326,326,326,1
20121201|2012-03-19 11:00,19,326,326,326,326,3
20121201|2012-03-19 11:30,19,326,326,326,326,3
20121201|2012-03-19 12:00,20,326,326,326,326,1
20121201|2012-03-19 12:30,20,326,326,326,326,2
20121201|2012-03-19 13:00,20,326,326,326,326,2
20121201|2012-03-19 13:30,20,326,326,326,326,1
20121201|2012-03-19 14:00,20,326,326,326,326,1
20121201|2012-03-20 03:00,20,326,326,326,326,1
20121201|2012-03-20 03:30,20,326,326,326,326,4
20121201|2012-03-20 04:00,20,326,326,326,326,1
20121201|2012-03-20 04:30,20,326,326,326,326,2
20121201|2012-03-20 05:30,20,326,326,326,326,4
20121201|2012-03-20 07:30,20,326,326,326,326,3
20121201|2012-03-20 08:00,20,326,326,326,326,1
20121201|2012-03-20 08:30,20,326,326,326,326,2
20121201|2012-03-20 09:00,20,323,323,323,323,3
20121201|2012-03-20 09:30,20,323,323,323,323,6
20121201|2012-03-20 10:00,20,323,323,323,323,3
20121201|2012-03-20 10:30,20,323,323,323,323,6
20121201|2012-03-20 11:00,20,323,323,323,323,3
20121201|2012-03-20 11:30,20,323,323,323,323,9
20121201|2012-03-20 12:00,21,323,323,323,323,3
20121201|2012-03-20 12:30,21,323,323,323,323,3
20121201|2012-03-20 13:00,21,323,323,323,323,6
20121201|2012-03-20 13:30,21,323,323,323,323,6
20121201|2012-03-20 14:30,21,323,323,323,323,6
20121201|2012-03-20 15:00,21,323,323,323,323,3
20121201|2012-03-21 02:00,21,323,323,323,323,6
20121201|2012-03-21 03:30,21,323,323,323,323,6
20121201|2012-03-21 04:00,21,323,323,323,323,6
20121201|2012-03-21 05:00,21,323,323,323,323,3
20121201|2012-03-21 06:30,21,323,323,323,323,12
20121201|2012-03-21 07:00,21,323,323,323,323,6
20121201|2012-03-21 07:30,21,323,323,322,322,9
20121201|2012-03-21 08:00,21,322,322,322,322,3
20121201|2012-03-21 08:30,21,322,322,322,322,6
20121201|2012-03-21 09:30,21,322,322,322,322,6
20121201|2012-03-21 10:00,21,320.4,320.4,320.4,320.4,6
20121201|2012-03-21 10:30,21,321,321,321,321,5
20121201|2012-03-21 11:00,21,321,321,321,321,2
20121201|2012-03-21 11:30,21,321,321,321,321,2
20121201|2012-03-21 12:00,21,321,321,321,321,1
20121201|2012-03-21 12:30,22,321,321,321,321,1
20121201|2012-03-21 13:00,22,321,321,321,321,1
20121201|2012-03-21 13:30,22,321,321,321,321,2
20121201|2012-03-21 14:00,22,321,321,321,321,1
20121201|2012-03-21 15:00,22,321,321,321,321,1
20121201|2012-03-22 02:00,22,321,321,321,321,1
20121201|2012-03-22 02:30,22,321,321,321,321,1
20121201|2012-03-22 03:30,22,321,321,321,321,1
20121201|2012-03-22 04:00,22,321,321,321,321,2
20121201|2012-03-22 05:00,22,321,321,321,321,2
20121201|2012-03-22 06:00,22,321,321,321,321,2
20121201|2012-03-22 07:00,22,321,321,321,321,2
20121201|2012-03-22 08:00,22,321,321,321,321,1
20121201|2012-03-22 09:30,22,321,321,321,321,2
20121201|2012-03-22 10:00,22,321,321,321,321,2
20121201|2012-03-22 11:00,22,321,321,321,321,1
20121201|2012-03-22 11:30,22,321,321,321,321,4
20121201|2012-03-23 08:30,23,316.2,316.2,316.2,316.2,1
20121201|2012-03-23 11:30,23,316.2,316.2,316.2,316.2,3
20121201|2012-03-23 12:00,23,316.2,316.2,316.2,316.2,2
20121201|2012-03-23 12:30,24,316.2,316.2,316.2,316.2,2
20121201|2012-03-23 13:00,24,316.2,316.2,316.2,316.2,1
20121201|2012-03-23 13:30,24,316.2,316.2,316.2,316.2,1
20121201|2012-03-23 14:00,24,316.2,316.2,316.2,316.2,1
20121201|2012-03-23 14:30,24,316.2,316.2,316.2,316.2,2
20121201|2012-03-26 09:00,26,321,321,321,321,3
20121201|2012-03-26 11:00,27,321,321,321,321,6
20121201|2012-03-26 11:30,27,321,321,321,321,6
20121201|2012-03-26 12:00,27,321,321,321,321,9
20121201|2012-03-26 12:30,27,321,321,321,321,3
20121201|2012-03-26 13:30,27,321,321,321,321,3
20121201|2012-03-26 14:00,27,321,321,321,321,6
20121201|2012-03-26 14:30,27,321,321.85,321,321.85,5
20121201|2012-03-27 01:00,27,321.85,321.85,321.85,321.85,1
20121201|2012-03-27 01:30,27,321.85,321.85,321.85,321.85,1
20121201|2012-03-27 02:00,27,321.85,321.85,321.85,321.85,2
20121201|2012-03-27 02:30,27,321.85,321.85,321.85,321.85,3
20121201|2012-03-27 03:00,27,321.85,322.85,321.85,322.85,5
20121201|2012-03-27 03:30,27,322.85,322.85,322.85,322.85,1
20121201|2012-03-27 04:00,27,322.85,322.85,322.85,322.85,2
20121201|2012-03-27 04:30,27,322.85,322.85,321.9,321.9,3
20121201|2012-03-27 05:00,27,321.9,321.9,321.9,321.9,1
20121201|2012-03-27 05:30,27,321.9,321.9,321.9,321.9,1
20121201|2012-03-27 08:30,27,320.75,320.75,320.75,320.75,1
20121201|2012-03-27 10:30,27,320.75,320.75,320.75,320.75,2
20121201|2012-03-27 11:00,27,320.75,320.75,320.75,320.75,2
20121201|2012-03-27 11:30,28,320.75,320.75,320.75,320.75,2
20121201|2012-03-27 12:00,28,320.75,320.75,320.75,320.75,5
20121201|2012-03-27 13:00,28,320.75,320.75,320.75,320.75,1
20121201|2012-03-27 13:30,28,320.75,320.75,320.75,320.75,1
20121201|2012-03-27 14:30,28,320.75,320.75,320.75,320.75,2
20121201|2012-03-28 00:30,28,320.75,320.75,320.75,320.75,1
20121201|2012-03-28 01:00,28,320.75,320.75,320.75,320.75,2
20121201|2012-03-28 01:30,28,320.75,320.75,320.75,320.75,1
20121201|2012-03-28 10:00,28,320.75,320.75,317.2,317.2,6
20121201|2012-03-28 10:30,28,317.2,317.2,317.2,317.2,10
20121201|2012-03-28 11:00,28,317.2,317.2,317.2,317.2,15
20121201|2012-03-28 12:00,29,317.2,317.2,317.2,317.2,5
20121201|2012-03-28 12:30,29,317.2,317.2,317.2,317.2,10
20121201|2012-03-28 13:30,29,317.2,317.2,317.2,317.2,15
20121201|2012-03-28 14:00,29,317.2,317.2,317.2,317.2,10
20121201|2012-03-28 14:30,29,317.2,317.2,317.2,317.2,5
20121201|2012-03-29 01:00,29,317.2,317.2,317.2,317.2,10
20121201|2012-03-29 01:30,29,317.2,317.2,317.2,317.2,15
20121201|2012-03-29 02:00,29,317.2,317.2,317.2,317.2,5
20121201|2012-03-29 11:00,30,317.2,317.2,317.2,317.2,10
20121201|2012-03-29 11:30,30,317.2,317.2,317.2,317.2,15
20121201|2012-03-29 12:00,30,317.2,317.2,317.2,317.2,20
20121201|2012-03-29 13:00,30,317.2,317.2,317.2,317.2,10
20121201|2012-03-29 13:30,30,317.2,317.2,317.2,317.2,10
20121201|2012-03-29 14:30,30,317.2,317.2,317.2,317.2,10
20121201|2012-03-30 01:00,30,317.2,317.2,317.2,317.2,5
20121201|2012-03-30 01:30,30,317.2,317.2,317.2,317.2,10
20121201|2012-03-30 02:00,30,317.2,317.2,317.2,317.2,10
20121201|2012-03-30 02:30,30,317.2,317.2,317.2,317.2,5
20121201|2012-03-30 11:30,31,317.2,317.2,317.2,317.2,5
20121201|2012-03-30 12:00,31,317.2,317.2,317.2,317.2,5
20121201|2012-03-30 12:30,31,317.2,317.2,317.2,317.2,5
20121201|2012-03-30 13:00,31,317.2,317.2,317.2,317.2,5
20121201|2012-03-30 13:30,31,317.2,317.2,317.2,317.2,5
20121201|2012-03-30 14:00,31,317.2,317.2,317.2,317.2,5
20121201|2012-04-02 02:00,2,316,316,316,316,2
20121201|2012-04-02 10:30,2,316,316,316,316,1
20121201|2012-04-02 11:00,2,316,316,316,316,1
20121201|2012-04-02 12:00,3,316,316,316,316,2
20121201|2012-04-02 13:00,3,316,316,316,316,1
20121201|2012-04-02 13:30,3,316,316,316,316,2
20121201|2012-04-02 14:00,3,316,316,316,316,1
20121201|2012-04-03 01:30,3,316,316,316,316,1
20121201|2012-04-03 02:30,3,316,316,316,316,1
20121201|2012-04-03 03:30,3,316,316,316,316,1
20121201|2012-04-03 04:00,3,316,316,316,316,2
20121201|2012-04-03 04:30,3,316,316,316,316,1
20121201|2012-04-03 05:00,3,316,316,316,316,1
20121201|2012-04-03 05:30,3,316,316,316,316,3
20121201|2012-04-03 06:00,3,316,316,316,316,1
20121201|2012-04-03 06:30,3,316,316,316,316,2
20121201|2012-04-03 07:00,3,316,316,316,316,1
20121201|2012-04-03 07:30,3,316,316,316,316,1
20121201|2012-04-03 08:00,3,316,316,316,316,1
20121201|2012-04-03 09:00,3,316,316,316,316,1
20121201|2012-04-03 09:30,3,316,316,316,316,1
20121201|2012-04-03 11:00,3,316,316,316,316,2
20121201|2012-04-03 11:30,4,316,316,316,316,3
20121201|2012-04-03 12:00,4,316,316,316,316,1
20121201|2012-04-03 12:30,4,316,316,316,316,1
20121201|2012-04-03 13:00,4,316,316,316,316,1
20121201|2012-04-03 13:30,4,316,316,316,316,2
20121201|2012-04-03 14:00,4,316,316,316,316,2
20121201|2012-04-04 01:00,4,316,316,316,316,1
20121201|2012-04-04 01:30,4,316,316,316,316,4
20121201|2012-04-04 02:00,4,316,316,316,316,1
20121201|2012-04-04 02:30,4,316,316,316,316,2
20121201|2012-04-04 03:00,4,316,316,316,316,2
20121201|2012-04-04 04:00,4,316,316,316,316,1
20121201|2012-04-04 04:30,4,316,316,316,316,1
20121201|2012-04-04 05:00,4,316,316,316,316,1
20121201|2012-04-04 06:30,4,316,316,316,316,2
20121201|2012-04-04 07:00,4,316,316,316,316,1
20121201|2012-04-04 07:30,4,316,316,316,316,2
20121201|2012-04-04 12:00,5,316,316,316,316,1
20121201|2012-04-04 12:30,5,316,316,316,316,3
20121201|2012-04-04 13:30,5,316,316,316,316,2
20121201|2012-04-04 14:00,5,316,316,316,316,2
20121201|2012-04-05 01:00,5,316,316,316,316,3
20121201|2012-04-05 01:30,5,316,316,316,316,1
20121201|2012-04-05 02:00,5,316,316,316,316,1
20121201|2012-04-05 03:00,5,306.3,306.3,306.3,306.3,3
20121201|2012-04-05 03:30,5,306.3,306.3,306.3,306.3,1
20121201|2012-04-05 12:30,5,306.3,306.3,306.3,306.3,2
20121201|2012-04-05 13:00,5,306.3,306.3,306.3,306.3,2
20121201|2012-04-05 13:30,5,306.3,306.3,306.3,306.3,1
20121201|2012-04-05 14:00,5,306.3,306.3,306.3,306.3,1
20121201|2012-04-05 14:30,5,306.3,306.3,306.3,306.3,1
20121201|2012-04-10 09:30,10,299.9,299.9,299.9,299.9,2
20121201|2012-04-10 10:00,10,299.9,299.9,299.9,299.9,2
20121201|2012-04-10 10:30,10,299.9,299.9,299.9,299.9,1
20121201|2012-04-10 11:00,10,299.9,299.9,299.9,299.9,1
20121201|2012-04-10 11:30,11,299.9,299.9,299.9,299.9,1
20121201|2012-04-10 12:00,11,299.9,299.9,299.9,299.9,1
20121201|2012-04-10 12:30,11,299.9,299.9,299.9,299.9,1
20121201|2012-04-10 13:00,11,299.9,299.9,299.9,299.9,1
20121201|2012-04-10 14:00,11,299.9,299.9,299.9,299.9,3
20121201|2012-04-10 14:30,11,299.9,299.9,299.9,299.9,1
20121201|2012-04-11 01:00,11,299.9,299.9,299.9,299.9,2
20121201|2012-04-11 01:30,11,299.9,299.9,299.9,299.9,1
20121201|2012-04-11 02:30,11,299.9,299.9,299.9,299.9,2
20121201|2012-04-11 05:00,11,299.9,299.9,299.9,299.9,2
20121201|2012-04-11 05:30,11,299.9,299.9,299.9,299.9,1
20121201|2012-04-11 10:30,11,299.9,299.9,299.9,299.9,2
20121201|2012-04-11 11:00,11,299.9,299.9,299.9,299.9,1
20121201|2012-04-11 11:30,12,299.9,299.9,299.9,299.9,1
20121201|2012-04-11 12:30,12,299.9,299.9,299.9,299.9,1
20121201|2012-04-11 13:00,12,299.9,299.9,299.9,299.9,1
20121201|2012-04-11 13:30,12,299.9,299.9,299.9,299.9,1
20121201|2012-04-11 14:00,12,299.9,299.9,299.9,299.9,2
20121201|2012-04-11 14:30,12,299.9,299.9,299.9,299.9,1
20121201|2012-04-12 01:00,12,299.9,299.9,299.9,299.9,1
20121201|2012-04-12 04:00,12,299.9,299.9,299.9,299.9,1
20121201|2012-04-12 04:30,12,299.9,299.9,299.9,299.9,2
20121201|2012-04-12 05:30,12,299.9,299.9,299.9,299.9,1
20121201|2012-04-12 06:00,12,299.9,299.9,299.9,299.9,1
20121201|2012-04-12 06:30,12,299.9,299.9,299.9,299.9,1
20121201|2012-04-12 07:00,12,299.9,299.9,299.9,299.9,2
20121201|2012-04-12 08:00,12,299.9,299.9,299.9,299.9,1
20121201|2012-04-12 08:30,12,299.9,299.9,299.9,299.9,2
20121201|2012-04-12 09:00,12,299.9,299.9,299.9,299.9,1
20121201|2012-04-12 09:30,12,299.9,299.9,299.9,299.9,1
20121201|2012-04-12 11:00,13,299.9,299.9,299.9,299.9,1
20121201|2012-04-12 11:30,13,299.9,299.9,299.9,299.9,1
20121201|2012-04-12 12:00,13,299.9,299.9,299.9,299.9,1
20121201|2012-04-12 12:30,13,299.9,299.9,299.9,299.9,2
20121201|2012-04-12 13:00,13,299.9,299.9,299.9,299.9,1
20121201|2012-04-12 13:30,13,299.9,299.9,299.9,299.9,1
20121201|2012-04-12 14:00,13,299.9,299.9,299.9,299.9,1
20121201|2012-04-12 14:30,13,299.9,299.9,299.9,299.9,2
20121201|2012-04-13 01:00,13,299.9,299.9,299.9,299.9,1
20121201|2012-04-13 02:00,13,299.9,299.9,299.9,299.9,3
20121201|2012-04-13 03:00,13,299.9,299.9,299.9,299.9,2
20121201|2012-04-13 04:30,13,299.9,299.9,299.9,299.9,1
20121201|2012-04-13 05:00,13,299.9,299.9,299.9,299.9,1
20121201|2012-04-13 06:00,13,299.9,299.9,299.9,299.9,1
20121201|2012-04-13 06:30,13,299.9,299.9,299.9,299.9,1
20121201|2012-04-13 07:00,13,299.9,299.9,299.9,299.9,2
20121201|2012-04-13 07:30,13,299.9,299.9,299.9,299.9,2
20121201|2012-04-13 08:00,13,299.9,299.9,299.9,299.9,1
20121201|2012-04-13 08:30,13,299.9,299.9,299.9,299.9,1
20121201|2012-04-13 09:00,13,299.9,299.9,297,297,2
20121201|2012-04-13 09:30,13,296.7,296.7,296.7,296.7,3
20121201|2012-04-13 10:30,13,296.7,296.7,296.7,296.7,2
20121201|2012-04-13 11:30,14,296.7,296.7,296.7,296.7,4
20121201|2012-04-13 12:00,14,296.7,296.7,296.7,296.7,2
20121201|2012-04-13 13:00,14,296.7,296.7,296.7,296.7,1
20121201|2012-04-13 14:00,14,296.7,296.7,296.7,296.7,2
20121201|2012-04-17 05:00,17,302.1,302.1,302.1,302.1,2
20121201|2012-04-17 05:30,17,302.5,302.5,302.5,302.5,4
20121201|2012-04-17 06:00,17,302.5,302.5,302.5,302.5,2
20121201|2012-04-17 06:30,17,302.5,302.5,302.5,302.5,2
20121201|2012-04-17 07:00,17,302.5,302.5,302.5,302.5,4
20121201|2012-04-17 08:30,17,302.95,303,302.95,303,10
20121201|2012-04-17 09:00,17,303,303,303,303,3
20121201|2012-04-17 10:30,17,303,303,303,303,3
20121201|2012-04-17 11:00,18,303,303,303,303,1
20121201|2012-04-17 12:00,18,304.85,304.85,304.85,304.85,4
20121201|2012-04-17 12:30,18,304.85,304.9,304.85,304.9,3
20121201|2012-04-17 13:30,18,304.9,304.9,304.9,304.9,1
20121201|2012-04-17 14:00,18,304.9,304.9,304.9,304.9,1
20121201|2012-04-17 14:30,18,304.9,304.9,304.9,304.9,1
20121201|2012-04-18 01:00,18,304.9,304.9,304.9,304.9,1
20121201|2012-04-18 02:00,18,304.9,304.9,304.9,304.9,2
20121201|2012-04-18 02:30,18,304.9,304.9,304.9,304.9,1
20121201|2012-04-18 05:30,18,304.9,304.9,304.9,304.9,1
20121201|2012-04-18 06:30,18,304.9,304.9,304.9,304.9,1
20121201|2012-04-18 07:30,18,304.9,304.9,304.9,304.9,2
20121201|2012-04-18 09:00,18,302.15,302.15,302.15,302.15,2
20121201|2012-04-18 10:30,18,302.15,302.15,302.15,302.15,2
20121201|2012-04-18 11:30,19,302.15,302.15,302.15,302.15,2
20121201|2012-04-18 14:00,19,302.15,302.15,302.15,302.15,2
20121201|2012-04-18 14:30,19,302.15,302.15,302.15,302.15,4
20121201|2012-04-19 01:30,19,302.15,302.15,302.15,302.15,2
20121201|2012-04-19 03:30,19,303.6,303.6,303.6,303.6,3
20121201|2012-04-19 05:30,19,303.6,303.6,303.6,303.6,3
20121201|2012-04-19 09:00,19,303.6,303.6,303.6,303.6,3
20121201|2012-04-19 09:30,19,303.6,303.6,303.6,303.6,3
20121201|2012-04-19 10:00,19,303.6,303.6,303.6,303.6,6
20121201|2012-04-19 10:30,19,303.6,303.6,303.6,303.6,6
20121201|2012-04-19 11:00,20,303.6,303.6,303.6,303.6,3
20121201|2012-04-19 11:30,20,303.6,303.6,303.6,303.6,9
20121201|2012-04-19 12:00,20,303.6,303.6,303.6,303.6,3
20121201|2012-04-19 13:00,20,303.6,303.6,303.6,303.6,6
20121201|2012-04-19 13:30,20,303.6,303.6,303.6,303.6,3
20121201|2012-04-19 14:30,20,303.6,303.6,303.6,303.6,3
20121201|2012-04-20 01:00,20,303.6,303.6,303.6,303.6,3
20121201|2012-04-20 01:30,20,303.6,303.6,303.6,303.6,6
20121201|2012-04-20 02:00,20,303.6,303.6,303.6,303.6,9
20121201|2012-04-20 02:30,20,303.6,303.6,303.6,303.6,3
20121201|2012-04-20 03:30,20,303.6,303.6,303.6,303.6,3
20121201|2012-04-20 05:00,20,303.6,303.6,303.6,303.6,3
20121201|2012-04-20 05:30,20,303.6,303.6,303.6,303.6,3
20121201|2012-04-20 08:00,20,303.6,303.6,303.6,303.6,3
20121201|2012-04-20 08:30,20,303.6,303.6,303.6,303.6,3
20121201|2012-04-20 09:00,20,303.6,303.6,303.6,303.6,3
20121201|2012-04-20 09:30,20,303.6,303.6,303.6,303.6,3
20121201|2012-04-20 10:00,20,303.6,303.6,303.6,303.6,6
20121201|2012-04-20 10:30,20,303.6,303.6,303.6,303.6,12
20121201|2012-04-20 11:00,21,303.6,303.6,303.6,303.6,3
20121201|2012-04-20 12:30,21,300.5,300.5,300.5,300.5,3
20121201|2012-04-20 13:00,21,300.5,300.5,300.5,300.5,1
20121201|2012-04-20 13:30,21,300.5,300.5,300.5,300.5,1
20121201|2012-04-20 14:30,21,300.5,300.5,300.5,300.5,2
20121201|2012-04-23 06:30,23,293.4,293.4,293.4,293.4,3
20121201|2012-04-23 08:00,23,293.4,293.4,293.4,293.4,1
20121201|2012-04-23 08:30,23,294.25,294.25,294.25,294.25,5
20121201|2012-04-23 09:00,23,292.65,292.85,292.6,292.85,29
20121201|2012-04-23 10:30,23,292.85,292.85,292.85,292.85,4
20121201|2012-04-23 11:00,24,292.85,292.85,292.85,292.85,2
20121201|2012-04-23 11:30,24,292.85,292.85,292.85,292.85,2
20121201|2012-04-23 12:30,24,292.85,292.85,292.85,292.85,4
20121201|2012-04-23 13:00,24,292.85,292.85,292.85,292.85,2
20121201|2012-04-23 13:30,24,292.85,292.85,292.85,292.85,4
20121201|2012-04-23 14:30,24,292.85,292.85,292.85,292.85,2
20121201|2012-04-24 01:00,24,292.85,292.85,292.85,292.85,2
20121201|2012-04-24 01:30,24,292.85,292.85,292.85,292.85,2
20121201|2012-04-24 02:00,24,292.85,292.85,292.85,292.85,2
20121201|2012-04-24 03:00,24,292.85,292.85,292.85,292.85,4
20121201|2012-04-24 04:00,24,296,296,296,296,18
20121201|2012-04-24 05:00,24,295.05,295.05,295.05,295.05,3
20121201|2012-04-24 06:30,24,295.05,295.05,295.05,295.05,3
20121201|2012-04-24 07:30,24,295.05,295.05,295.05,295.05,3
20121201|2012-04-24 08:30,24,295.05,295.05,295.05,295.05,3
20121201|2012-04-24 10:00,24,295.05,295.05,295.05,295.05,3
20121201|2012-04-24 10:30,24,295.05,295.05,295.05,295.05,9
20121201|2012-04-24 11:00,24,295.05,295.05,295.05,295.05,6
20121201|2012-04-24 11:30,25,295.05,295.05,295.05,295.05,9
20121201|2012-04-24 13:00,25,295.05,295.05,295.05,295.05,9
20121201|2012-04-24 13:30,25,295.05,295.05,295.05,295.05,6
20121201|2012-04-24 14:30,25,295.05,295.05,295.05,295.05,3
20121201|2012-04-24 23:30,25,295.05,295.05,295.05,295.05,3
20121201|2012-04-25 01:00,25,295.05,295.05,295.05,295.05,3
20121201|2012-04-25 02:00,25,295.05,295.05,295.05,295.05,3
20121201|2012-04-25 02:30,25,295.05,295.05,295.05,295.05,12
20121201|2012-04-25 04:00,25,295.05,295.05,295.05,295.05,6
20121201|2012-04-25 05:00,25,295.05,295.05,295.05,295.05,6
20121201|2012-04-25 06:00,25,295.05,295.05,295.05,295.05,6
20121201|2012-04-25 06:30,25,295.05,295.05,295.05,295.05,3
20121201|2012-04-25 07:00,25,295.05,295.05,295.05,295.05,3
20121201|2012-04-25 07:30,25,295.05,295.05,295.05,295.05,3
20121201|2012-04-25 08:00,25,295.05,295.05,295.05,295.05,3
20121201|2012-04-25 09:00,25,295.05,295.05,295.05,295.05,3
20121201|2012-04-25 10:30,25,295.05,295.05,295.05,295.05,3
20121201|2012-04-25 11:30,26,295.05,295.05,295.05,295.05,3
20121201|2012-04-25 12:00,26,295.05,295.05,295.05,295.05,3
20121201|2012-04-25 12:30,26,295.05,295.05,295.05,295.05,12
20121201|2012-04-25 13:00,26,295.05,295.05,295.05,295.05,6
20121201|2012-04-25 13:30,26,295.05,295.05,295.05,295.05,3
20121201|2012-04-25 14:00,26,295.05,295.05,295.05,295.05,6
20121201|2012-04-25 14:30,26,295.05,295.05,295.05,295.05,3
20121201|2012-04-26 11:30,27,295.05,295.05,295.05,295.05,3
20121201|2012-04-26 12:00,27,295.05,295.05,295.05,295.05,3
20121201|2012-04-26 12:30,27,295.05,295.05,295.05,295.05,6
20121201|2012-04-26 13:00,27,295.05,295.05,295.05,295.05,6
20121201|2012-04-26 13:30,27,295.05,295.05,295.05,295.05,6
20121201|2012-04-26 14:00,27,295.05,295.05,295.05,295.05,6
20121201|2012-04-26 14:30,27,295.05,295.05,295.05,295.05,3
20121201|2012-04-27 01:30,27,295.05,295.05,295.05,295.05,6
20121201|2012-04-27 03:00,27,295.05,295.05,295.05,295.05,6
20121201|2012-04-27 04:00,27,295.05,295.05,295.05,295.05,12
20121201|2012-04-27 05:30,27,295.05,295.05,295.05,295.05,3
20121201|2012-04-27 06:00,27,295.05,295.05,295.05,295.05,12
20121201|2012-04-27 07:00,27,295.05,295.05,295.05,295.05,3
20121201|2012-04-27 07:30,27,295.05,295.05,295.05,295.05,6
20121201|2012-04-27 08:30,27,295.05,295.05,295.05,295.05,3
20121201|2012-04-27 09:00,27,295.05,295.05,295.05,295.05,3
20121201|2012-04-27 09:30,27,295.05,295.05,295.05,295.05,9
20121201|2012-04-27 10:30,27,295.05,295.05,295.05,295.05,6
20121201|2012-04-27 11:00,27,295.05,295.05,295.05,295.05,3
20121201|2012-04-27 13:00,28,295.05,295.05,295.05,295.05,6
20121201|2012-04-27 13:30,28,295.05,295.05,295.05,295.05,6
20121201|2012-04-27 14:00,28,295.05,295.05,295.05,295.05,6
20121201|2012-05-02 01:30,2,305.5,305.5,305.5,305.5,3
20121201|2012-05-02 02:00,2,305.5,305.5,305.5,305.5,3
20121201|2012-05-02 03:00,2,305.5,305.5,305.5,305.5,1
20121201|2012-05-02 03:30,2,305.5,305.5,305.5,305.5,1
20121201|2012-05-02 04:00,2,305.5,305.5,305.5,305.5,1
20121201|2012-05-02 04:30,2,305.5,305.5,305.5,305.5,2
20121201|2012-05-02 05:30,2,305.5,305.5,305.5,305.5,1
20121201|2012-05-02 07:00,2,305.5,305.5,305.5,305.5,1
20121201|2012-05-02 07:30,2,305.5,305.5,305.5,305.5,1
20121201|2012-05-02 08:30,2,305.5,305.5,305.5,305.5,1
20121201|2012-05-02 09:00,2,305.5,305.5,305.5,305.5,1
20121201|2012-05-02 09:30,2,305.5,305.5,305.5,305.5,2
20121201|2012-05-02 10:30,2,305.5,305.5,305.5,305.5,2
20121201|2012-05-02 11:00,2,305.5,305.5,305.5,305.5,1
20121201|2012-05-02 13:00,3,305.5,305.5,305.5,305.5,2
20121201|2012-05-02 13:30,3,305.5,305.5,305.5,305.5,3
20121201|2012-05-02 14:00,3,305.5,305.5,305.5,305.5,1
20121201|2012-05-03 02:00,3,305.5,305.5,305.5,305.5,4
20121201|2012-05-03 02:30,3,305.5,305.5,305.5,305.5,1
20121201|2012-05-03 03:00,3,305.5,305.5,305.5,305.5,1
20121201|2012-05-03 05:30,3,305.5,305.5,305.5,305.5,1
20121201|2012-05-03 06:00,3,305.5,305.5,305.5,305.5,1
20121201|2012-05-03 07:00,3,305.5,305.5,304.1,304.1,10
20121201|2012-05-03 07:30,3,304.1,304.1,304.1,304.1,9
20121201|2012-05-03 08:00,3,304.1,304.1,304.1,304.1,9
20121201|2012-05-03 08:30,3,304.1,304.1,304.1,304.1,18
20121201|2012-05-03 09:30,3,304.1,304.1,304.1,304.1,9
20121201|2012-05-03 10:30,3,304.1,304.1,304.1,304.1,9
20121201|2012-05-03 11:30,4,304.1,304.1,304.1,304.1,9
20121201|2012-05-03 12:30,4,304.1,304.1,304.1,304.1,18
20121201|2012-05-03 13:00,4,304.1,304.1,304.1,304.1,9
20121201|2012-05-03 13:30,4,304.1,304.1,304.1,304.1,9
20121201|2012-05-03 14:30,4,304.1,304.1,304.1,304.1,9
20121201|2012-05-04 03:00,4,304.1,304.1,304.1,304.1,9
20121201|2012-05-04 04:30,4,304.1,304.1,304.1,304.1,9
20121201|2012-05-04 08:00,4,304.1,304.1,304.1,304.1,18
20121201|2012-05-04 09:00,4,304.1,304.1,304.1,304.1,9
20121201|2012-05-04 09:30,4,304.1,304.1,304.1,304.1,27
20121201|2012-05-04 11:30,5,304.1,304.1,304.1,304.1,9
20121201|2012-05-04 12:00,5,304.1,304.1,304.1,304.1,9
20121201|2012-05-04 12:30,5,304.1,304.1,304.1,304.1,18
20121201|2012-05-04 13:00,5,304.1,304.1,304.1,304.1,18
20121201|2012-05-04 13:30,5,304.1,304.1,304.1,304.1,9
20121201|2012-05-04 14:30,5,304.1,304.1,304.1,304.1,9
20121201|2012-05-07 01:00,7,290.3,290.3,290.3,290.3,2
20121201|2012-05-07 07:00,7,290.3,290.3,290.3,290.3,1
20121201|2012-05-07 08:30,7,290.3,290.3,290.3,290.3,1
20121201|2012-05-07 09:00,7,290.3,290.3,290.3,290.3,2
20121201|2012-05-07 10:30,7,290.3,290.3,290.3,290.3,1
20121201|2012-05-07 11:00,7,290.3,290.3,290.3,290.3,1
20121201|2012-05-07 11:30,8,290.3,290.3,290.3,290.3,1
20121201|2012-05-07 12:00,8,290.3,290.3,290.3,290.3,1
20121201|2012-05-07 12:30,8,290.3,290.3,290.3,290.3,2
20121201|2012-05-07 13:00,8,290.3,290.3,290.3,290.3,1
20121201|2012-05-07 13:30,8,290.3,290.3,290.3,290.3,2
20121201|2012-05-07 14:00,8,290.3,290.3,290.3,290.3,1
20121201|2012-05-08 02:00,8,290.3,290.3,290.3,290.3,1
20121201|2012-05-08 02:30,8,290.3,290.3,290.3,290.3,2
20121201|2012-05-08 04:00,8,290.3,290.3,290.3,290.3,1
20121201|2012-05-08 05:00,8,290.3,290.3,290.3,290.3,1
20121201|2012-05-08 05:30,8,298.8,298.8,298.65,298.75,64
20121201|2012-05-08 06:30,8,298.75,298.75,298.75,298.75,10
20121201|2012-05-08 07:00,8,298.75,298.75,298.75,298.75,20
20121201|2012-05-08 07:30,8,298.75,299.95,298.75,299.95,20
20121201|2012-05-08 08:00,8,299.95,299.95,299.95,299.95,10
20121201|2012-05-08 08:30,8,299.95,299.95,299.95,299.95,20
20121201|2012-05-08 09:00,8,299.95,299.95,299.95,299.95,10
20121201|2012-05-08 10:00,8,299.95,299.95,299.95,299.95,10
20121201|2012-05-08 10:30,8,299.95,299.95,299.95,299.95,30
20121201|2012-05-08 11:00,8,299.95,299.95,299.95,299.95,10
20121201|2012-05-08 12:00,9,299.95,299.95,299.95,299.95,10
20121201|2012-05-08 12:30,9,299.95,299.95,299.95,299.95,10
20121201|2012-05-08 13:00,9,299.95,299.95,299.95,299.95,10
20121201|2012-05-08 13:30,9,299.95,299.95,299.95,299.95,10
20121201|2012-05-08 14:00,9,299.95,299.95,299.95,299.95,10
20121201|2012-05-08 14:30,9,299.95,299.95,299.95,299.95,10
20121201|2012-05-09 01:30,9,299.95,299.95,299.95,299.95,10
20121201|2012-05-09 02:00,9,299.95,299.95,299.95,299.95,10
20121201|2012-05-09 02:30,9,299.95,299.95,299.95,299.95,20
20121201|2012-05-09 03:00,9,299.95,299.95,299.95,299.95,20
20121201|2012-05-09 04:00,9,299.95,299.95,299.95,299.95,20
20121201|2012-05-09 05:00,9,299.95,299.95,299.95,299.95,10
20121201|2012-05-09 05:30,9,299.95,299.95,299.95,299.95,10
20121201|2012-05-09 06:00,9,299.95,299.95,299.95,299.95,10
20121201|2012-05-09 06:30,9,299.95,299.95,299.95,299.95,10
20121201|2012-05-09 07:00,9,299.95,299.95,299.95,299.95,20
20121201|2012-05-09 07:30,9,299.95,299.95,299.95,299.95,40
20121201|2012-05-09 08:30,9,299.95,299.95,299.95,299.95,10
20121201|2012-05-09 10:00,9,299.95,299.95,299.95,299.95,30
20121201|2012-05-09 10:30,9,299.95,299.95,299.95,299.95,20
20121201|2012-05-09 11:30,10,299.95,299.95,299.95,299.95,20
20121201|2012-05-09 12:30,10,299.95,299.95,299.95,299.95,20
20121201|2012-05-09 13:00,10,299.95,299.95,299.95,299.95,30
20121201|2012-05-09 13:30,10,299.95,299.95,299.95,299.95,40
20121201|2012-05-09 14:00,10,299.95,299.95,299.95,299.95,10
20121201|2012-05-10 01:30,10,299.95,299.95,299.95,299.95,10
20121201|2012-05-10 02:30,10,299.95,299.95,299.95,299.95,20
20121201|2012-05-10 03:00,10,299.95,299.95,299.95,299.95,10
20121201|2012-05-10 03:30,10,299.95,299.95,299.95,299.95,10
20121201|2012-05-10 04:00,10,299.95,299.95,299.95,299.95,10
20121201|2012-05-10 04:30,10,299.95,299.95,299.95,299.95,10
20121201|2012-05-10 06:00,10,299.95,299.95,299.95,299.95,20
20121201|2012-05-10 07:30,10,299.95,299.95,299.95,299.95,20
20121201|2012-05-10 09:00,10,299.95,299.95,299.95,299.95,10
20121201|2012-05-10 09:30,10,299.95,299.95,299.95,299.95,20
20121201|2012-05-10 10:30,10,299.95,299.95,299.95,299.95,10
20121201|2012-05-10 11:00,10,299.95,299.95,299.95,299.95,10
20121201|2012-05-10 12:00,11,299.95,299.95,299.95,299.95,10
20121201|2012-05-10 12:30,11,299.95,299.95,299.95,299.95,10
20121201|2012-05-10 13:00,11,299.95,299.95,299.95,299.95,10
20121201|2012-05-10 13:30,11,299.95,299.95,299.95,299.95,10
20121201|2012-05-10 14:30,11,299.95,299.95,299.95,299.95,10
20121201|2012-05-11 01:30,11,299.95,299.95,299.95,299.95,20
20121201|2012-05-11 03:00,11,299.95,299.95,299.95,299.95,10
20121201|2012-05-11 03:30,11,299.95,299.95,299.95,299.95,10
20121201|2012-05-11 04:30,11,299.95,299.95,299.95,299.95,10
20121201|2012-05-11 05:30,11,299.95,299.95,299.95,299.95,10
20121201|2012-05-11 07:30,11,299.95,299.95,299.95,299.95,10
20121201|2012-05-11 08:00,11,299.95,299.95,299.95,299.95,10
20121201|2012-05-11 08:30,11,299.95,299.95,299.95,299.95,10
20121201|2012-05-11 09:30,11,299.95,299.95,299.95,299.95,20
20121201|2012-05-11 10:00,11,299.95,299.95,299.95,299.95,20
20121201|2012-05-11 11:30,12,299.95,299.95,299.95,299.95,10
20121201|2012-05-11 12:00,12,299.95,299.95,299.95,299.95,10
20121201|2012-05-11 12:30,12,299.95,299.95,299.95,299.95,10
20121201|2012-05-11 13:00,12,299.95,299.95,299.95,299.95,20
20121201|2012-05-11 13:30,12,299.95,299.95,299.95,299.95,10
20121201|2012-05-14 05:00,14,294.4,294.4,294.4,294.4,20
20121201|2012-05-14 05:30,14,294.4,294.4,294.4,294.4,60
20121201|2012-05-14 06:00,14,294.4,294.4,294.4,294.4,20
20121201|2012-05-14 06:30,14,294.4,294.4,294.4,294.4,20
20121201|2012-05-14 07:00,14,294.4,294.4,294.4,294.4,40
20121201|2012-05-14 07:30,14,294.4,294.4,294.4,294.4,40
20121201|2012-05-14 08:00,14,294.4,294.4,294.4,294.4,40
20121201|2012-05-14 08:30,14,294.4,294.4,294.4,294.4,20
20121201|2012-05-14 09:00,14,294.4,294.4,294.4,294.4,40
20121201|2012-05-14 10:00,14,294.4,294.4,294.4,294.4,60
20121201|2012-05-14 10:30,14,294.4,294.4,294.4,294.4,60
20121201|2012-05-14 12:30,15,294.4,294.4,294.4,294.4,20
20121201|2012-05-14 13:00,15,294.4,294.4,294.4,294.4,60
20121201|2012-05-15 01:00,15,294.4,294.4,294.4,294.4,40
20121201|2012-05-15 01:30,15,294.4,294.4,294.4,294.4,20
20121201|2012-05-15 02:30,15,294.4,294.4,294.4,294.4,80
20121201|2012-05-15 03:00,15,294.4,294.4,294.4,294.4,20
20121201|2012-05-15 03:30,15,294.4,294.4,294.4,294.4,20
20121201|2012-05-15 04:00,15,294.4,294.4,294.4,294.4,40
20121201|2012-05-15 04:30,15,294.4,294.4,294.4,294.4,20
20121201|2012-05-15 06:30,15,294.4,294.4,294.4,294.4,40
20121201|2012-05-15 08:00,15,294.4,294.4,294.4,294.4,20
20121201|2012-05-15 08:30,15,294.4,294.4,294.4,294.4,20
20121201|2012-05-15 09:00,15,294.4,294.4,294.4,294.4,20
20121201|2012-05-15 10:00,15,294.4,294.4,294.4,294.4,20
20121201|2012-05-15 10:30,15,294.4,294.4,294.4,294.4,40
20121201|2012-05-15 12:00,16,294.4,294.4,294.4,294.4,20
20121201|2012-05-15 12:30,16,294.4,294.4,294.4,294.4,40
20121201|2012-05-15 13:30,16,294.4,294.4,294.4,294.4,20
20121201|2012-05-15 14:00,16,294.4,294.4,294.4,294.4,20
20121201|2012-05-15 14:30,16,292.15,292.15,292.15,292.15,4
20121201|2012-05-16 01:30,16,292.15,292.15,292.15,292.15,1
20121201|2012-05-16 02:00,16,292.15,292.15,292.15,292.15,1
20121201|2012-05-16 02:30,16,292.15,292.15,292.15,292.15,1
20121201|2012-05-16 04:00,16,290.7,290.7,290.7,290.7,10
20121201|2012-05-16 04:30,16,290.7,290.7,290.7,290.7,30
20121201|2012-05-16 05:30,16,290.7,290.7,290.7,290.7,10
20121201|2012-05-16 06:00,16,290.7,290.7,290.7,290.7,20
20121201|2012-05-16 07:30,16,290.7,290.7,290.7,290.7,10
20121201|2012-05-16 08:00,16,292.7,293,292.7,292.85,20
20121201|2012-05-16 09:30,16,292.85,292.85,292.85,292.85,10
20121201|2012-05-16 10:30,16,292.85,292.85,292.85,292.85,30
20121201|2012-05-16 11:30,17,292.85,292.85,292.85,292.85,10
20121201|2012-05-16 12:00,17,292.85,292.85,292.85,292.85,60
20121201|2012-05-16 12:30,17,292.85,292.85,292.85,292.85,40
20121201|2012-05-16 13:00,17,292.85,292.85,292.85,292.85,30
20121201|2012-05-16 14:00,17,292.85,292.85,292.85,292.85,20
20121201|2012-05-17 01:00,17,292.85,292.85,292.85,292.85,20
20121201|2012-05-17 01:30,17,292.85,292.85,292.85,292.85,10
20121201|2012-05-17 02:00,17,292.85,292.85,292.85,292.85,10
20121201|2012-05-17 03:00,17,292.85,292.85,292.85,292.85,10
20121201|2012-05-17 03:30,17,292.85,292.85,292.85,292.85,10
20121201|2012-05-17 04:00,17,292.85,292.85,292.85,292.85,20
20121201|2012-05-17 04:30,17,292.85,292.85,292.85,292.85,10
20121201|2012-05-17 06:00,17,287.15,287.15,287.15,287.15,2
20121201|2012-05-17 06:30,17,287.15,287.15,287.15,287.15,3
20121201|2012-05-17 07:30,17,287.15,287.15,287.15,287.15,2
20121201|2012-05-17 09:00,17,287.15,287.15,287.15,287.15,1
20121201|2012-05-17 10:30,17,287.15,287.15,287.15,287.15,2
20121201|2012-05-17 11:30,18,287.15,287.15,287.15,287.15,1
20121201|2012-05-17 12:00,18,287.15,287.15,287.15,287.15,1
20121201|2012-05-17 12:30,18,287.15,287.15,287.15,287.15,2
20121201|2012-05-17 13:00,18,287.15,287.15,287.15,287.15,1
20121201|2012-05-17 14:00,18,287.15,287.15,287.15,287.15,1
20121201|2012-05-17 14:30,18,285.8,285.8,285.8,285.8,3
20121201|2012-05-18 01:00,18,285.8,285.8,285.8,285.8,1
20121201|2012-05-18 01:30,18,285.8,285.8,285.8,285.8,1
20121201|2012-05-18 02:00,18,285.05,285.05,285.05,285.05,2
20121201|2012-05-18 02:30,18,285.05,285.05,285.05,285.05,1
20121201|2012-05-18 03:00,18,285.05,285.05,285.05,285.05,1
20121201|2012-05-18 04:30,18,285.05,285.05,285.05,285.05,1
20121201|2012-05-18 08:30,18,285.05,285.9,285.05,285.9,3
20121201|2012-05-18 09:30,18,285.9,285.9,285.9,285.9,2
20121201|2012-05-18 10:00,18,285.9,285.9,285.9,285.9,1
20121201|2012-05-18 10:30,18,285.9,285.9,285.9,285.9,1
20121201|2012-05-18 11:00,18,285.9,285.9,285.9,285.9,3
20121201|2012-05-18 11:30,19,285.9,285.9,285.9,285.9,1
20121201|2012-05-18 12:30,19,285.9,285.9,285.9,285.9,1
20121201|2012-05-18 13:00,19,285.9,285.9,285.9,285.9,3
20121201|2012-05-18 14:00,19,285.9,285.9,285.9,285.9,7
20121201|2012-05-18 14:30,19,285.9,285.9,285.9,285.9,2
20121201|2012-05-21 09:30,21,287.95,287.95,287.95,287.95,6
20121201|2012-05-21 10:00,21,287.95,287.95,287.95,287.95,2
20121201|2012-05-21 11:00,21,287.95,287.95,287.95,287.95,2
20121201|2012-05-21 12:30,22,287.95,287.95,287.95,287.95,10
20121201|2012-05-21 13:00,22,287.95,287.95,287.95,287.95,2
20121201|2012-05-21 13:30,22,287.95,287.95,287.95,287.95,2
20121201|2012-05-21 14:30,22,288.45,288.45,288.45,288.45,3
20121201|2012-05-21 15:00,22,288.45,288.45,288.45,288.45,1
20121201|2012-05-22 01:00,22,289.4,289.4,289.4,289.4,2
20121201|2012-05-22 02:00,22,289.4,289.4,289.4,289.4,3
20121201|2012-05-22 02:30,22,289.4,289.4,289.4,289.4,2
20121201|2012-05-22 03:00,22,289.4,289.4,289.4,289.4,1
20121201|2012-05-22 03:30,22,289.4,289.4,289.4,289.4,1
20121201|2012-05-22 04:00,22,289.4,289.4,289.4,289.4,1
20121201|2012-05-22 04:30,22,289.4,289.4,289.4,289.4,1
20121201|2012-05-22 05:00,22,289.4,289.4,289.4,289.4,1
20121201|2012-05-22 07:00,22,289.4,289.4,289.4,289.4,1
20121201|2012-05-22 09:00,22,289.4,289.4,289.4,289.4,1
20121201|2012-05-22 09:30,22,289.4,289.4,289.4,289.4,2
20121201|2012-05-22 10:30,22,289.4,289.4,289.4,289.4,3
20121201|2012-05-22 11:00,22,289.4,289.4,289.4,289.4,2
20121201|2012-05-22 11:30,23,289.4,289.4,289.4,289.4,2
20121201|2012-05-22 12:00,23,289.4,289.4,289.4,289.4,1
20121201|2012-05-22 12:30,23,289.4,289.4,289.4,289.4,4
20121201|2012-05-22 13:00,23,289.4,289.4,289.4,289.4,4
20121201|2012-05-22 13:30,23,289.4,289.4,289.4,289.4,3
20121201|2012-05-22 14:00,23,289.4,289.4,289.4,289.4,3
20121201|2012-05-22 14:30,23,289.4,289.4,289.4,289.4,1
20121201|2012-05-23 01:30,23,289.4,289.4,289.4,289.4,1
20121201|2012-05-23 02:30,23,289.4,289.4,289.4,289.4,1
20121201|2012-05-23 03:00,23,289.4,289.4,289.4,289.4,1
20121201|2012-05-23 04:00,23,289.4,289.4,289.4,289.4,2
20121201|2012-05-23 06:00,23,289.4,289.4,289.4,289.4,1
20121201|2012-05-23 08:00,23,289.4,289.4,289.4,289.4,1
20121201|2012-05-23 09:30,23,289.4,289.4,289.4,289.4,1
20121201|2012-05-23 10:00,23,289.4,289.4,289.4,289.4,1
20121201|2012-05-23 10:30,23,289.4,289.4,289.4,289.4,2
20121201|2012-05-23 11:00,24,289.4,289.4,289.4,289.4,2
20121201|2012-05-23 11:30,24,289.4,289.4,289.4,289.4,2
20121201|2012-05-23 12:30,24,289.4,289.4,289.4,289.4,1
20121201|2012-05-23 13:30,24,289.4,289.4,289.4,289.4,1
20121201|2012-05-23 14:30,24,289.4,289.4,289.4,289.4,3
20121201|2012-05-24 08:00,24,289.5,289.5,289.5,289.5,7
20121201|2012-05-24 10:30,24,289.5,289.5,289.5,289.5,14
20121201|2012-05-24 11:30,25,289.5,289.5,289.5,289.5,14
20121201|2012-05-24 12:00,25,289.5,289.5,289.5,289.5,7
20121201|2012-05-24 12:30,25,289.5,289.5,289.5,289.5,14
20121201|2012-05-24 13:00,25,289.5,289.5,289.5,289.5,21
20121201|2012-05-24 13:30,25,289.5,289.5,289.5,289.5,21
20121201|2012-05-24 14:00,25,289.5,289.5,289.5,289.5,14
20121201|2012-05-24 14:30,25,289.5,289.5,289.5,289.5,7
20121201|2012-05-25 01:30,25,289.5,289.5,289.5,289.5,14
20121201|2012-05-25 05:30,25,289.5,289.5,289.5,289.5,14
20121201|2012-05-25 07:00,25,289.5,289.5,289.5,289.5,7
20121201|2012-05-25 07:30,25,289.5,289.5,289.5,289.5,7
20121201|2012-05-25 08:00,25,289.5,289.5,289.5,289.5,7
20121201|2012-05-25 08:30,25,289.5,289.5,289.5,289.5,7
20121201|2012-05-25 09:00,25,289.5,289.5,289.5,289.5,7
20121201|2012-05-25 11:00,25,289.5,289.5,289.5,289.5,7
20121201|2012-05-25 12:00,26,289.5,289.5,289.5,289.5,7
20121201|2012-05-25 12:30,26,289.5,289.5,289.5,289.5,7
20121201|2012-06-04 05:30,4,281.1,281.1,281.1,281.1,10
20121201|2012-06-04 06:30,4,281.1,281.1,281.1,281.1,10
20121201|2012-06-04 07:00,4,282.15,282.3,282.15,282.3,12
20121201|2012-06-04 07:30,4,282.3,282.3,282.3,282.3,1
20121201|2012-06-04 09:00,4,282.3,282.3,282.3,282.3,1
20121201|2012-06-04 11:00,4,282.3,282.3,282.3,282.3,2
20121201|2012-06-04 12:00,5,282.3,282.3,282.3,282.3,1
20121201|2012-06-04 12:30,5,282.3,282.3,282.3,282.3,2
20121201|2012-06-04 13:00,5,282.3,282.3,282.3,282.3,2
20121201|2012-06-04 13:30,5,282.3,282.3,282.3,282.3,1
20121201|2012-06-04 14:00,5,282.3,282.3,282.3,282.3,2
20121201|2012-06-04 14:30,5,282.3,282.3,282.3,282.3,3
20121201|2012-06-05 01:00,5,282.3,282.3,282.3,282.3,1
20121201|2012-06-05 01:30,5,282.3,282.3,282.3,282.3,1
20121201|2012-06-05 02:30,5,282.3,282.3,282.3,282.3,1
20121201|2012-06-05 05:30,5,282.3,282.3,282.3,282.3,2
20121201|2012-06-05 06:30,5,282.3,282.3,282.3,282.3,1
20121201|2012-06-05 07:00,5,282.3,282.3,282.3,282.3,1
20121201|2012-06-05 08:30,5,282.3,282.3,282.3,282.3,1
20121201|2012-06-05 09:00,5,282.3,282.3,282.3,282.3,1
20121201|2012-06-05 10:30,5,282.3,282.3,282.3,282.3,1
20121201|2012-06-05 11:00,5,282.3,282.3,282.3,282.3,3
20121201|2012-06-05 11:30,6,282.3,282.3,282.3,282.3,2
20121201|2012-06-05 12:00,6,282.3,282.3,282.3,282.3,2
20121201|2012-06-05 12:30,6,282.3,282.3,282.3,282.3,1
20121201|2012-06-05 13:00,6,282.3,282.3,282.3,282.3,3
20121201|2012-06-05 14:00,6,282.3,282.3,282.3,282.3,2
20121201|2012-06-05 14:30,6,282.3,282.3,282.3,282.3,1
20121201|2012-06-06 01:00,6,282.3,282.3,282.3,282.3,1
20121201|2012-06-06 01:30,6,283.45,283.45,283.45,283.45,5
20121201|2012-06-06 03:00,6,283.45,283.45,283.45,283.45,5
20121201|2012-06-06 04:00,6,283.45,283.45,283.45,283.45,5
20121201|2012-06-06 04:30,6,283.45,283.45,283.45,283.45,5
20121201|2012-06-06 06:30,6,286.85,286.85,286.85,286.85,1
20121201|2012-06-06 07:30,6,286.85,286.85,284.7,284.7,4
20121201|2012-06-06 10:30,6,284.7,284.7,284.7,284.7,2
20121201|2012-06-06 11:00,6,284.7,284.7,284.7,284.7,2
20121201|2012-06-06 11:30,7,284.7,284.7,284.7,284.7,1
20121201|2012-06-06 12:00,7,284.7,284.7,284.7,284.7,2
20121201|2012-06-06 13:00,7,284.7,284.7,284.7,284.7,1
20121201|2012-06-06 14:00,7,284.7,284.7,284.7,284.7,4
20121201|2012-06-07 01:00,7,284.7,284.7,284.7,284.7,1
20121201|2012-06-07 04:00,7,284.7,284.7,284.7,284.7,1
20121201|2012-06-07 05:00,7,284.7,284.7,284.7,284.7,1
20121201|2012-06-07 06:30,7,284.7,284.7,284.7,284.7,1
20121201|2012-06-07 07:00,7,284.7,284.7,284.7,284.7,1
20121201|2012-06-07 07:30,7,284.7,290.4,284.7,290.4,15
20121201|2012-06-07 08:00,7,291.15,291.15,291.15,291.15,1
20121201|2012-06-07 08:30,7,291.85,291.85,291.4,291.4,2
20121201|2012-06-07 10:00,7,289.35,289.35,289.35,289.35,2
20121201|2012-06-07 10:30,7,289.35,289.35,289.35,289.35,1
20121201|2012-06-07 11:00,8,289.35,289.35,289.35,289.35,2
20121201|2012-06-07 12:00,8,289.35,289.35,289.35,289.35,4
20121201|2012-06-07 12:30,8,289.35,289.35,289.35,289.35,1
20121201|2012-06-07 13:00,8,289.35,289.35,289.35,289.35,1
20121201|2012-06-07 13:30,8,289.35,289.35,289.35,289.35,5
20121201|2012-06-07 14:00,8,289.35,289.35,289.35,289.35,3
20121201|2012-06-07 14:30,8,289.35,289.35,289.35,289.35,2
20121201|2012-06-08 01:00,8,289.35,289.35,289.35,289.35,1
20121201|2012-06-08 02:00,8,289.35,289.35,289.35,289.35,1
20121201|2012-06-08 03:00,8,289.35,289.35,289.35,289.35,2
20121201|2012-06-08 04:30,8,289.35,289.35,289.35,289.35,1
20121201|2012-06-08 08:30,8,289.35,289.35,289.35,289.35,1
20121201|2012-06-08 10:30,8,288.75,288.75,288.75,288.75,5
20121201|2012-06-08 11:30,9,288.75,288.75,288.75,288.75,5
20121201|2012-06-08 12:00,9,288.75,288.75,288.75,288.75,5
20121201|2012-06-08 12:30,9,288.75,288.75,288.75,288.75,5
20121201|2012-06-08 13:00,9,288.75,288.75,288.75,288.75,5
20121201|2012-06-08 13:30,9,288.75,288.75,288.75,288.75,10
20121201|2012-06-08 14:00,9,288.75,288.75,288.75,288.75,5
20121201|2012-06-11 09:30,11,288.8,288.8,288.75,288.75,57
20121201|2012-06-11 10:30,11,288.75,288.75,288.75,288.75,20
20121201|2012-06-11 11:00,12,288.75,288.75,288.75,288.75,10
20121201|2012-06-11 11:30,12,288.75,288.75,288.75,288.75,10
20121201|2012-06-11 12:30,12,288.75,288.75,288.75,288.75,20
20121201|2012-06-11 13:00,12,288.75,288.75,288.75,288.75,10
20121201|2012-06-11 13:30,12,288.75,288.75,288.75,288.75,10
20121201|2012-06-11 14:00,12,288.75,288.75,288.75,288.75,10
20121201|2012-06-11 14:30,12,288.75,288.75,288.75,288.75,10
20121201|2012-06-12 03:00,12,288.75,288.75,288.75,288.75,10
20121201|2012-06-12 05:30,12,288.75,288.75,288.75,288.75,20
20121201|2012-06-12 07:00,12,288.75,288.75,288.75,288.75,10
20121201|2012-06-12 07:30,12,288.75,288.75,288.75,288.75,10
20121201|2012-06-12 08:30,12,288.75,288.75,288.75,288.75,10
20121201|2012-06-12 09:00,12,288.75,288.75,288.75,288.75,10
20121201|2012-06-12 09:30,12,288.75,288.75,288.75,288.75,30
20121201|2012-06-12 10:00,12,288.75,288.75,288.75,288.75,30
20121201|2012-06-12 10:30,12,288.75,288.75,288.75,288.75,10
20121201|2012-06-12 11:00,12,288.75,288.75,288.75,288.75,20
20121201|2012-06-12 12:30,13,288.75,288.75,288.75,288.75,10
20121201|2012-06-12 13:30,13,288.75,288.75,288.75,288.75,10
20121201|2012-06-12 14:00,13,288.75,288.75,288.75,288.75,10
20121201|2012-06-13 02:00,13,288.75,288.75,288.75,288.75,10
20121201|2012-06-13 03:30,13,288.75,288.75,288.75,288.75,10
20121201|2012-06-13 04:30,13,288.75,288.75,288.75,288.75,10
20121201|2012-06-13 05:00,13,288.75,288.75,288.75,288.75,10
20121201|2012-06-13 05:30,13,288.75,288.75,288.75,288.75,10
20121201|2012-06-13 06:30,13,288.75,288.75,288.75,288.75,10
20121201|2012-06-13 07:00,13,288.75,288.75,288.75,288.75,10
20121201|2012-06-13 07:30,13,288.75,288.75,288.75,288.75,10
20121201|2012-06-13 08:00,13,288.75,288.75,288.75,288.75,20
20121201|2012-06-13 09:30,13,288.75,288.75,288.75,288.75,10
20121201|2012-06-13 10:00,13,288.75,288.75,287.85,287.85,30
20121201|2012-06-13 10:30,13,287.85,287.85,287.85,287.85,30
20121201|2012-06-13 11:30,14,287.85,287.85,287.85,287.85,10
20121201|2012-06-13 12:30,14,287.85,287.85,287.85,287.85,30
20121201|2012-06-13 13:00,14,287.85,287.85,287.85,287.85,10
20121201|2012-06-13 13:30,14,287.85,287.85,287.85,287.85,10
20121201|2012-06-13 14:00,14,287.85,287.85,287.85,287.85,10
20121201|2012-06-14 03:00,14,287.85,287.85,287.85,287.85,10
20121201|2012-06-14 03:30,14,287.85,287.85,286.05,286.05,15
20121201|2012-06-14 04:00,14,286.05,286.05,286.05,286.05,10
20121201|2012-06-14 04:30,14,286.05,286.05,286.05,286.05,10
20121201|2012-06-14 05:00,14,286.05,286.05,286.05,286.05,5
20121201|2012-06-14 05:30,14,288.35,288.35,288.35,288.35,6
20121201|2012-06-14 06:00,14,287.5,287.5,287.5,287.5,10
20121201|2012-06-14 07:00,14,287.5,287.5,287.5,287.5,5
20121201|2012-06-14 07:30,14,286.5,286.5,286.5,286.5,6
20121201|2012-06-14 08:00,14,286.5,286.5,286.5,286.5,3
20121201|2012-06-14 09:30,14,286.5,286.5,286.5,286.5,6
20121201|2012-06-14 10:00,14,288.5,288.5,288.5,288.5,2
20121201|2012-06-14 10:30,14,288.5,288.5,288.5,288.5,3
20121201|2012-06-14 11:30,15,288.5,288.5,288.5,288.5,1
20121201|2012-06-14 12:00,15,288.5,288.5,288.5,288.5,1
20121201|2012-06-14 12:30,15,288.5,288.5,288.5,288.5,1
20121201|2012-06-14 14:00,15,288.5,288.5,288.5,288.5,1
20121201|2012-06-15 01:00,15,288.5,288.5,288.5,288.5,1
20121201|2012-06-15 02:30,15,288.5,292,288.5,292,7
20121201|2012-06-15 03:30,15,292.6,292.6,292.6,292.6,2
20121201|2012-06-15 06:30,15,293.35,293.35,293.35,293.35,6
20121201|2012-06-15 08:00,15,293.35,293.35,293.35,293.35,6
20121201|2012-06-15 08:30,15,293.35,293.35,293.35,293.35,6
20121201|2012-06-15 09:00,15,293.35,293.35,293.35,293.35,6
20121201|2012-06-15 09:30,15,293.35,293.35,293.35,293.35,6
20121201|2012-06-15 10:30,15,295.15,295.2,294.8,294.8,20
20121201|2012-06-15 11:00,15,294.8,294.8,294.8,294.8,1
20121201|2012-06-15 11:30,16,294.8,294.8,294.8,294.8,1
20121201|2012-06-15 13:00,16,294.8,294.8,294.8,294.8,2
20121201|2012-06-18 02:30,18,296.6,296.6,296.6,296.6,10
20121201|2012-06-18 03:30,18,296.6,296.6,295.4,295.4,20
20121201|2012-06-18 04:00,18,295.4,295.4,295.4,295.4,30
20121201|2012-06-18 04:30,18,295.4,295.4,295.4,295.4,30
20121201|2012-06-18 05:00,18,295.4,295.4,295.4,295.4,20
20121201|2012-06-18 05:30,18,295.4,295.4,295.4,295.4,30
20121201|2012-06-18 06:00,18,295.4,295.4,295.4,295.4,10
20121201|2012-06-18 06:30,18,295.4,295.4,295.4,295.4,20
20121201|2012-06-18 07:30,18,293.35,293.35,293.35,293.35,4
20121201|2012-06-18 09:00,18,293.35,293.35,293.35,293.35,4
20121201|2012-06-18 09:30,18,293.35,293.35,293.35,293.35,2
20121201|2012-06-18 10:00,18,293.35,293.35,293.35,293.35,2
20121201|2012-06-18 10:30,18,293.35,293.35,293.35,293.35,2
20121201|2012-06-18 11:00,19,293.35,293.35,293.35,293.35,2
20121201|2012-06-18 11:30,19,293.35,293.35,293.35,293.35,4
20121201|2012-06-18 13:30,19,293.35,293.35,293.35,293.35,4
20121201|2012-06-18 14:00,19,293.35,293.35,293.35,293.35,2
20121201|2012-06-18 14:30,19,293.35,293.35,293.35,293.35,4
20121201|2012-06-19 01:30,19,293.35,293.35,293.35,293.35,2
20121201|2012-06-19 02:00,19,293.35,293.35,293.35,293.35,8
20121201|2012-06-19 02:30,19,293.35,293.35,293.35,293.35,6
20121201|2012-06-19 03:00,19,293.35,293.35,293.35,293.35,4
20121201|2012-06-19 03:30,19,293.35,293.35,293.35,293.35,4
20121201|2012-06-19 04:00,19,293.35,293.35,293.35,293.35,2
20121201|2012-06-19 05:00,19,293.35,293.35,293.35,293.35,2
20121201|2012-06-19 06:00,19,293.35,293.35,293.35,293.35,2
20121201|2012-06-19 06:30,19,293.35,293.35,293.35,293.35,2
20121201|2012-06-19 07:30,19,293.35,293.35,293.35,293.35,2
20121201|2012-06-19 08:00,19,293.35,293.35,293.35,293.35,4
20121201|2012-06-19 09:00,19,293.35,293.35,293.35,293.35,4
20121201|2012-06-19 09:30,19,293.35,293.35,293.35,293.35,4
20121201|2012-06-19 10:30,19,293.35,293.35,293.35,293.35,4
20121201|2012-06-19 11:00,19,293.35,293.35,293.35,293.35,2
20121201|2012-06-19 12:30,20,293.35,293.35,293.35,293.35,2
20121201|2012-06-19 13:00,20,293.35,293.35,293.35,293.35,2
20121201|2012-06-19 14:00,20,293.35,293.35,293.35,293.35,2
20121201|2012-06-19 14:30,20,299,299,299,299,1
20121201|2012-06-20 01:00,20,299,299,299,299,1
20121201|2012-06-20 01:30,20,299,299,299,299,1
20121201|2012-06-20 02:00,20,299,299,299,299,2
20121201|2012-06-20 04:00,20,299,299,299,299,1
20121201|2012-06-20 04:30,20,299,299,299,299,2
20121201|2012-06-20 05:30,20,299,299,299,299,1
20121201|2012-06-20 06:00,20,299,299,299,299,1
20121201|2012-06-20 07:00,20,299,299,299,299,1
20121201|2012-06-20 08:00,20,299,299,299,299,1
20121201|2012-06-20 10:30,20,299,299,299,299,3
20121201|2012-06-20 11:00,20,299,299,299,299,1
20121201|2012-06-20 11:30,21,299,299,299,299,1
20121201|2012-06-20 12:30,21,299,299,299,299,1
20121201|2012-06-20 13:30,21,299,299,299,299,1
20121201|2012-06-21 00:30,21,299,299,299,299,1
20121201|2012-06-21 02:30,21,299,299,299,299,2
20121201|2012-06-21 03:00,21,299,299,299,299,2
20121201|2012-06-21 03:30,21,299,299,299,299,2
20121201|2012-06-21 04:00,21,299,299,299,299,1
20121201|2012-06-21 04:30,21,299,299,299,299,1
20121201|2012-06-21 05:00,21,299,299,299,299,2
20121201|2012-06-21 05:30,21,299,299,299,299,1
20121201|2012-06-21 06:00,21,299,299,298.9,298.9,3
20121201|2012-06-21 06:30,21,298.9,298.9,298.9,298.9,1
20121201|2012-06-21 07:00,21,298.9,298.9,298.9,298.9,1
20121201|2012-06-21 07:30,21,298.9,298.9,298.9,298.9,1
20121201|2012-06-21 08:00,21,298.9,298.9,298.9,298.9,2
20121201|2012-06-21 08:30,21,298.9,298.9,298.9,298.9,1
20121201|2012-06-21 09:00,21,300.5,300.5,300.5,300.5,2
20121201|2012-06-21 09:30,21,300.5,300.5,300.5,300.5,2
20121201|2012-06-21 10:00,21,300.5,300.5,300.5,300.5,2
20121201|2012-06-21 10:30,21,300.5,300.5,300.5,300.5,4
20121201|2012-06-21 11:30,22,300.5,300.5,300.5,300.5,1
20121201|2012-06-21 12:00,22,300.5,300.5,300.5,300.5,1
20121201|2012-06-21 12:30,22,300.5,300.5,300.5,300.5,1
20121201|2012-06-21 13:00,22,300.5,300.5,300.5,300.5,1
20121201|2012-06-21 14:30,22,300.5,300.5,300.5,300.5,1
20121201|2012-06-22 02:30,22,300.5,300.5,300.5,300.5,1
20121201|2012-06-22 03:30,22,300.5,300.5,300.5,300.5,1
20121201|2012-06-22 04:00,22,300.5,300.5,300.5,300.5,1
20121201|2012-06-22 04:30,22,300.5,300.5,300.5,300.5,1
20121201|2012-06-22 05:30,22,300.5,300.5,300.5,300.5,1
20121201|2012-06-22 07:30,22,300.5,300.5,300.5,300.5,1
20121201|2012-06-22 09:00,22,300.5,300.5,300.5,300.5,1
20121201|2012-06-22 09:30,22,300.5,300.5,300.5,300.5,1
20121201|2012-06-22 10:00,22,300.5,300.5,300.5,300.5,2
20121201|2012-06-22 10:30,22,300.5,300.5,300.5,300.5,3
20121201|2012-06-22 11:00,23,300.5,300.5,300.5,300.5,1
20121201|2012-06-22 12:00,23,300.5,300.5,300.5,300.5,1
20121201|2012-06-22 13:00,23,300.5,300.5,300.5,300.5,1
20121201|2012-06-22 13:30,23,300.5,300.5,300.5,300.5,1
20121201|2012-06-22 14:30,23,300.5,300.5,300.5,300.5,1
20121201|2012-06-27 06:30,27,292,292,292,292,1
20121201|2012-06-27 09:00,27,295,295,295,295,2
20121201|2012-06-27 09:30,27,294.95,294.95,294.95,294.95,2
20121201|2012-06-27 10:30,27,294.95,294.95,294.95,294.95,3
20121201|2012-06-27 11:00,27,294.95,294.95,294.95,294.95,1
20121201|2012-06-27 11:30,28,294.95,294.95,294.95,294.95,1
20121201|2012-06-27 12:00,28,294.95,294.95,294.95,294.95,2
20121201|2012-06-27 12:30,28,294.95,294.95,294.95,294.95,1
20121201|2012-06-27 13:00,28,294.95,294.95,294.95,294.95,1
20121201|2012-06-28 01:00,28,294.95,294.95,294.95,294.95,1
20121201|2012-06-28 04:30,28,294.95,294.95,294.95,294.95,2
20121201|2012-06-28 05:00,28,294.95,294.95,294.95,294.95,2
20121201|2012-06-28 05:30,28,294.95,294.95,294.95,294.95,1
20121201|2012-06-28 06:00,28,294.95,294.95,294.95,294.95,1
20121201|2012-06-28 06:30,28,294.95,294.95,294.95,294.95,2
20121201|2012-06-28 07:00,28,294.95,294.95,294.95,294.95,1
20121201|2012-06-28 07:30,28,294.95,294.95,294.95,294.95,3
20121201|2012-06-28 08:00,28,294.95,294.95,294.95,294.95,2
20121201|2012-06-28 08:30,28,294.95,294.95,294.95,294.95,4
20121201|2012-06-28 09:00,28,294.95,294.95,294.95,294.95,1
20121201|2012-06-28 09:30,28,294.95,294.95,294.95,294.95,1
20121201|2012-06-28 10:00,28,294.95,294.95,294.95,294.95,2
20121201|2012-06-28 11:00,29,294.95,294.95,294.95,294.95,1
20121201|2012-06-28 12:00,29,294.95,294.95,294.95,294.95,1
20121201|2012-06-28 12:30,29,294.95,294.95,294.95,294.95,2
20121201|2012-06-28 13:30,29,294.95,294.95,294.95,294.95,1
20121201|2012-06-28 14:30,29,294.95,295.7,294.95,295.7,3
20121201|2012-06-29 01:00,29,295.7,295.7,295.7,295.7,1
20121201|2012-06-29 02:00,29,295.7,295.7,295.7,295.7,1
20121201|2012-06-29 02:30,29,295.7,300,295.7,300,3
20121201|2012-06-29 03:00,29,300,300,299.55,299.55,4
20121201|2012-06-29 04:00,29,299.55,299.55,299.55,299.55,1
20121201|2012-06-29 07:30,29,302.3,302.3,302.3,302.3,5
20121201|2012-06-29 08:00,29,302.3,302.3,302.3,302.3,2
20121201|2012-06-29 08:30,29,302.3,302.3,302.3,302.3,1
20121201|2012-06-29 09:00,29,304.4,304.4,304.4,304.4,2
20121201|2012-06-29 09:30,29,304.4,304.4,303.5,303.5,5
20121201|2012-06-29 10:00,29,304.45,304.45,304.3,304.3,2
20121201|2012-06-29 10:30,29,304.3,304.3,304.3,304.3,5
20121201|2012-06-29 11:00,29,304.3,304.3,304.3,304.3,1
20121201|2012-06-29 11:30,30,304.3,304.3,304.3,304.3,1
20121201|2012-06-29 12:00,30,304.3,304.3,304.3,304.3,1
20121201|2012-06-29 13:00,30,304.3,304.3,304.3,304.3,1
20121201|2012-06-29 13:30,30,304.3,304.3,304.3,304.3,1
20121201|2012-06-29 14:30,30,304.3,304.3,304.3,304.3,1
20121201|2012-07-03 09:00,3,309.75,309.75,309.75,309.75,37
20121201|2012-07-03 09:30,3,309.75,309.75,309.75,309.75,74
20121201|2012-07-03 11:00,4,309.75,309.75,309.75,309.75,37
20121201|2012-07-03 11:30,4,311,311,311,311,4
20121201|2012-07-03 12:00,4,311,311,311,311,1
20121201|2012-07-04 02:00,4,311,311,311,311,1
20121201|2012-07-04 02:30,4,311,311,311,311,1
20121201|2012-07-04 03:30,4,310.3,310.3,310.3,310.3,2
20121201|2012-07-04 05:30,4,310.3,310.3,310.3,310.3,1
20121201|2012-07-04 06:00,4,309.5,309.5,309.5,309.5,2
20121201|2012-07-04 08:00,4,309.5,309.5,309.5,309.5,1
20121201|2012-07-05 02:30,5,309.5,309.5,309.5,309.5,1
20121201|2012-07-05 03:00,5,309.5,309.5,309.5,309.5,1
20121201|2012-07-05 06:00,5,309.5,309.5,309.5,309.5,1
20121201|2012-07-05 07:00,5,309.5,309.5,309.5,309.5,2
20121201|2012-07-05 07:30,5,309.25,309.25,309.2,309.2,12
20121201|2012-07-05 08:00,5,309.2,309.2,309.2,309.2,3
20121201|2012-07-05 08:30,5,309.2,309.2,308.5,308.5,14
20121201|2012-07-05 09:30,5,308.5,308.5,308.5,308.5,3
20121201|2012-07-05 10:00,5,308.5,308.5,308.5,308.5,1
20121201|2012-07-05 10:30,5,308.5,308.5,308.5,308.5,2
20121201|2012-07-05 11:00,6,308.5,308.5,308.5,308.5,1
20121201|2012-07-05 12:00,6,308.5,308.5,308.5,308.5,1
20121201|2012-07-05 12:30,6,308.5,308.5,308.5,308.5,1
20121201|2012-07-05 13:30,6,308.5,308.5,308.5,308.5,1
20121201|2012-07-06 01:30,6,308.5,308.5,308.5,308.5,1
20121201|2012-07-06 03:00,6,308.5,308.5,308.5,308.5,1
20121201|2012-07-06 04:00,6,308.5,308.5,308.5,308.5,2
20121201|2012-07-06 05:00,6,308.5,308.5,308.5,308.5,1
20121201|2012-07-06 05:30,6,308.5,308.5,308.5,308.5,1
20121201|2012-07-06 07:00,6,308.5,308.5,308.5,308.5,1
20121201|2012-07-06 07:30,6,308.5,308.5,308.5,308.5,2
20121201|2012-07-06 08:00,6,308.5,308.5,308,308,2
20121201|2012-07-06 08:30,6,308.05,308.05,308.05,308.05,4
20121201|2012-07-06 09:00,6,308.05,308.05,307.3,307.3,3
20121201|2012-07-06 09:30,6,307.3,307.3,307.3,307.3,6
20121201|2012-07-06 10:00,6,307.3,307.3,307.3,307.3,10
20121201|2012-07-06 10:30,6,307.3,307.3,307.3,307.3,8
20121201|2012-07-06 11:00,6,307.3,307.3,307.3,307.3,4
20121201|2012-07-06 12:00,7,307.3,307.3,307.3,307.3,2
20121201|2012-07-06 14:00,7,307.3,307.3,307.3,307.3,2
20121201|2012-07-09 07:30,9,306.6,306.6,306.6,306.6,3
20121201|2012-07-09 08:00,9,306.6,306.6,306.6,306.6,1
20121201|2012-07-09 09:00,9,306.6,306.6,306.6,306.6,1
20121201|2012-07-09 09:30,9,306.6,306.6,306.6,306.6,2
20121201|2012-07-09 10:00,9,306.6,306.6,306.6,306.6,2
20121201|2012-07-09 10:30,9,306.6,306.6,306.6,306.6,2
20121201|2012-07-09 11:00,9,306.6,306.6,306.6,306.6,1
20121201|2012-07-09 11:30,10,306.6,306.6,306.6,306.6,2
20121201|2012-07-09 14:30,10,306.6,306.6,306.6,306.6,1
20121201|2012-07-10 02:00,10,306.6,306.6,306.6,306.6,1
20121201|2012-07-10 02:30,10,306.6,306.6,306.6,306.6,2
20121201|2012-07-10 03:00,10,306.6,306.6,306.6,306.6,1
20121201|2012-07-10 03:30,10,308.65,309.1,308.65,309.1,5
20121201|2012-07-10 04:00,10,309.1,309.1,309.1,309.1,1
20121201|2012-07-10 05:00,10,309,309,309,309,2
20121201|2012-07-10 05:30,10,309,309,309,309,2
20121201|2012-07-10 06:00,10,309,309,309,309,4
20121201|2012-07-10 06:30,10,309,309,309,309,2
20121201|2012-07-10 07:00,10,309,309,309,309,2
20121201|2012-07-10 07:30,10,309,309,309,309,2
20121201|2012-07-10 08:30,10,309,309,309,309,4
20121201|2012-07-10 09:30,10,309,309,309,309,4
20121201|2012-07-10 10:00,10,309,309,309,309,6
20121201|2012-07-10 10:30,10,309,309,309,309,4
20121201|2012-07-10 11:30,11,309,309,309,309,2
20121201|2012-07-10 13:00,11,309,309,309,309,6
20121201|2012-07-10 14:00,11,309,309,309,309,4
20121201|2012-07-11 01:30,11,309,309,309,309,2
20121201|2012-07-11 02:00,11,309,309,307.6,307.6,12
20121201|2012-07-11 02:30,11,307.6,307.6,307.6,307.6,20
20121201|2012-07-11 03:30,11,307.6,307.6,307.6,307.6,10
20121201|2012-07-11 04:00,11,307.6,307.6,307.6,307.6,10
20121201|2012-07-11 06:00,11,309.95,310.1,309.95,310.05,31
20121201|2012-07-11 06:30,11,310.05,310.05,310.05,310.05,22
20121201|2012-07-11 07:00,11,309.45,309.5,309.2,309.2,78
20121201|2012-07-11 07:30,11,309.2,309.2,309.2,309.2,1
20121201|2012-07-11 08:00,11,309,309,309,309,4
20121201|2012-07-11 08:30,11,308.95,308.95,308.95,308.95,4
20121201|2012-07-11 09:00,11,308.95,308.95,308.95,308.95,3
20121201|2012-07-11 10:00,11,308.95,308.95,308.95,308.95,1
20121201|2012-07-11 10:30,11,308.95,308.95,308.95,308.95,1
20121201|2012-07-11 11:00,12,308.95,308.95,308.95,308.95,1
20121201|2012-07-11 11:30,12,308.95,308.95,308.95,308.95,1
20121201|2012-07-11 12:30,12,308.95,308.95,308.95,308.95,1
20121201|2012-07-11 13:00,12,308.95,308.95,308.95,308.95,3
20121201|2012-07-11 13:30,12,308.5,308.5,308.5,308.5,2
20121201|2012-07-11 14:00,12,308.5,308.5,308.5,308.5,2
20121201|2012-07-12 01:00,12,308.5,308.5,308.5,308.5,1
20121201|2012-07-12 02:00,12,308.5,308.5,308.5,308.5,2
20121201|2012-07-12 02:30,12,308.5,308.5,308.5,308.5,1
20121201|2012-07-12 03:00,12,308.5,308.5,308.5,308.5,2
20121201|2012-07-12 03:30,12,308.5,309,308.5,309,2
20121201|2012-07-12 04:00,12,309,309,309,309,5
20121201|2012-07-12 04:30,12,309,309,309,309,3
20121201|2012-07-12 05:30,12,309,309,309,309,1
20121201|2012-07-12 06:00,12,309,309,309,309,1
20121201|2012-07-12 06:30,12,309,309,309,309,1
20121201|2012-07-12 07:00,12,309,309,309,309,3
20121201|2012-07-12 07:30,12,309,309,309,309,1
20121201|2012-07-12 08:00,12,309,309,309,309,1
20121201|2012-07-12 09:00,12,309,309,309,309,1
20121201|2012-07-12 09:30,12,309,309,309,309,4
20121201|2012-07-12 10:00,12,309,309,309,309,1
20121201|2012-07-12 10:30,12,309,309,309,309,5
20121201|2012-07-12 11:00,13,309,309,309,309,1
20121201|2012-07-12 12:00,13,309,309,309,309,2
20121201|2012-07-12 13:00,13,309,309,309,309,2
20121201|2012-07-12 13:30,13,309,309,309,309,1
20121201|2012-07-12 14:30,13,309,309,309,309,1
20121201|2012-07-12 23:30,13,309,309,309,309,1
20121201|2012-07-13 01:30,13,309,309,309,309,1
20121201|2012-07-13 02:30,13,309,309,309,309,2
20121201|2012-07-13 03:00,13,309,309,309,309,2
20121201|2012-07-13 04:00,13,309.3,309.3,309.3,309.3,1
20121201|2012-07-13 04:30,13,309.3,309.3,309.3,309.3,1
20121201|2012-07-13 06:00,13,309.3,309.3,309.3,309.3,2
20121201|2012-07-13 06:30,13,309.3,309.3,309.3,309.3,2
20121201|2012-07-13 07:00,13,309.3,309.7,309.3,309.7,22
20121201|2012-07-13 08:30,13,311,311.1,310.95,310.95,6
20121201|2012-07-13 09:00,13,310.95,310.95,310.95,310.95,2
20121201|2012-07-13 09:30,13,311.4,311.4,311.3,311.35,23
20121201|2012-07-13 10:00,13,311.35,311.35,311.35,311.35,10
20121201|2012-07-13 10:30,13,311.35,311.35,311.35,311.35,20
20121201|2012-07-13 11:30,14,311.35,311.35,311.35,311.35,5
20121201|2012-07-13 12:00,14,311.35,311.35,311.35,311.35,5
20121201|2012-07-13 12:30,14,311.35,311.35,311.35,311.35,5
20121201|2012-07-13 14:30,14,311.35,311.35,311.35,311.35,5
20121201|2012-07-16 02:00,16,311.25,311.25,311.25,311.25,1
20121201|2012-07-16 02:30,16,311.25,311.25,311.25,311.25,1
20121201|2012-07-16 05:30,16,311.25,311.25,311.25,311.25,1
20121201|2012-07-16 06:00,16,311.25,311.25,311.25,311.25,1
20121201|2012-07-16 07:30,16,311.25,311.25,311.25,311.25,1
20121201|2012-07-16 08:00,16,311.25,311.25,311.25,311.25,3
20121201|2012-07-16 08:30,16,311.25,311.25,311.25,311.25,3
20121201|2012-07-16 09:00,16,311.25,311.6,311.25,311.6,2
20121201|2012-07-16 09:30,16,311.6,311.6,311.6,311.6,3
20121201|2012-07-16 10:00,16,311.6,312.95,311.6,312.95,17
20121201|2012-07-16 10:30,16,312.95,312.95,312.95,312.95,1
20121201|2012-07-16 11:30,17,312.95,312.95,312.95,312.95,1
20121201|2012-07-16 12:00,17,312.95,312.95,312.95,312.95,2
20121201|2012-07-16 13:00,17,312.95,312.95,312.95,312.95,1
20121201|2012-07-16 14:00,17,312.95,312.95,312.95,312.95,2
20121201|2012-07-16 14:30,17,312.95,312.95,312.95,312.95,1
20121201|2012-07-17 00:30,17,312.95,312.95,312.95,312.95,1
20121201|2012-07-17 01:30,17,313.4,313.4,313.4,313.4,4
20121201|2012-07-17 02:00,17,313.4,313.4,313.4,313.4,2
20121201|2012-07-17 03:00,17,313.75,313.85,313.75,313.85,11
20121201|2012-07-17 03:30,17,313.85,313.85,313.85,313.85,18
20121201|2012-07-17 04:30,17,313.5,313.5,313.5,313.5,2
20121201|2012-07-17 05:00,17,313.5,313.5,313.5,313.5,2
20121201|2012-07-17 05:30,17,313.5,313.5,313.5,313.5,1
20121201|2012-07-17 06:30,17,313.5,313.5,313.5,313.5,1
20121201|2012-07-17 07:30,17,313.5,313.5,313.5,313.5,1
20121201|2012-07-17 08:30,17,313.5,313.5,313.5,313.5,2
20121201|2012-07-17 09:00,17,312.75,312.75,312.75,312.75,51
20121201|2012-07-17 10:00,17,311.8,311.8,311.8,311.8,1
20121201|2012-07-17 10:30,17,311.5,311.5,311.4,311.4,73
20121201|2012-07-17 11:00,17,311.4,311.4,311.4,311.4,24
20121201|2012-07-17 11:30,18,311.4,311.4,311.4,311.4,12
20121201|2012-07-17 12:30,18,311.4,311.4,311.4,311.4,24
20121201|2012-07-17 13:30,18,311.4,311.4,311.4,311.4,12
20121201|2012-07-17 14:00,18,311.4,311.4,311.4,311.4,12
20121201|2012-07-17 23:30,18,311.4,311.4,311.4,311.4,12
20121201|2012-07-18 02:00,18,311.4,311.4,311.4,311.4,24
20121201|2012-07-18 02:30,18,311.4,311.4,311.4,311.4,24
20121201|2012-07-18 04:00,18,311.4,311.4,311.4,311.4,12
20121201|2012-07-18 04:30,18,311.4,311.4,311.4,311.4,12
20121201|2012-07-18 05:00,18,311.4,311.4,311.4,311.4,12
20121201|2012-07-18 05:30,18,311.4,311.4,311.4,311.4,12
20121201|2012-07-18 06:00,18,311.4,311.4,311.4,311.4,12
20121201|2012-07-18 07:00,18,312.85,312.9,312.85,312.9,84
20121201|2012-07-18 07:30,18,312.65,312.9,312.65,312.85,56
20121201|2012-07-18 08:00,18,312.85,312.85,312.85,312.85,1
20121201|2012-07-18 08:30,18,312.85,314.65,312.85,314.65,2
20121201|2012-07-18 09:00,18,314.7,314.7,314.7,314.7,2
20121201|2012-07-18 09:30,18,314.7,314.7,314.7,314.7,2
20121201|2012-07-18 10:00,18,315.45,315.45,315.45,315.45,10
20121201|2012-07-18 10:30,18,315.45,315.45,315.45,315.45,1
20121201|2012-07-18 11:00,18,315.45,315.45,315.45,315.45,2
20121201|2012-07-18 11:30,19,315.45,315.45,315.45,315.45,1
20121201|2012-07-18 12:30,19,316.3,316.3,316.3,316.3,2
20121201|2012-07-18 13:00,19,316.3,316.3,316.3,316.3,1
20121201|2012-07-18 13:30,19,316.3,316.3,316.3,316.3,1
20121201|2012-07-18 14:00,19,316.3,316.3,316.3,316.3,1
20121201|2012-07-18 14:30,19,316.3,316.3,316.3,316.3,2
20121201|2012-07-19 01:30,19,316.3,316.3,316.3,316.3,1
20121201|2012-07-19 02:00,19,316.95,316.95,316.8,316.8,7
20121201|2012-07-19 02:30,19,317.1,317.4,317.1,317.4,12
20121201|2012-07-19 03:30,19,317.4,317.4,317.4,317.4,33
20121201|2012-07-19 04:00,19,317.4,317.4,317.4,317.4,22
20121201|2012-07-19 05:00,19,317.4,317.4,317.4,317.4,11
20121201|2012-07-19 05:30,19,317.4,317.4,317.4,317.4,11
20121201|2012-07-19 06:00,19,317.4,317.4,317.4,317.4,11
20121201|2012-07-19 06:30,19,317.4,317.4,317.4,317.4,11
20121201|2012-07-19 07:30,19,318.85,318.85,318.7,318.75,7
20121201|2012-07-19 09:00,19,318.6,318.6,318.6,318.6,4
20121201|2012-07-19 09:30,19,318.85,318.85,318.85,318.85,1
20121201|2012-07-19 10:00,19,318.85,318.85,318.7,318.75,15
20121201|2012-07-19 10:30,19,319.5,319.5,319.15,319.25,309
20121201|2012-07-19 11:30,20,319.25,319.25,319.25,319.25,1
20121201|2012-07-19 12:00,20,319.25,319.25,319.25,319.25,3
20121201|2012-07-19 12:30,20,319.25,319.25,319.25,319.25,2
20121201|2012-07-19 14:00,20,319.25,319.25,319.25,319.25,4
20121201|2012-07-19 14:30,20,319.25,319.25,319.25,319.25,1
20121201|2012-07-19 22:00,20,319.25,319.25,319.25,319.25,1
20121201|2012-07-20 00:30,20,319.25,319.25,319.25,319.25,1
20121201|2012-07-20 02:00,20,318.65,318.65,318.65,318.65,2
20121201|2012-07-20 02:30,20,318.65,318.65,318.65,318.65,1
20121201|2012-07-20 03:00,20,318.65,318.65,318.65,318.65,2
20121201|2012-07-20 03:30,20,318.7,318.85,318.7,318.85,15
20121201|2012-07-20 04:30,20,319.2,319.2,319.2,319.2,4
20121201|2012-07-20 05:30,20,319.2,319.2,319.2,319.2,1
20121201|2012-07-20 06:00,20,319.2,319.2,319.2,319.2,1
20121201|2012-07-20 06:30,20,316.45,316.5,316.45,316.5,12
20121201|2012-07-20 07:30,20,316.5,316.5,316.5,316.5,2
20121201|2012-07-20 08:00,20,316.5,316.5,316.5,316.5,2
20121201|2012-07-20 08:30,20,317.3,317.4,317.3,317.4,14
20121201|2012-07-20 09:00,20,317.4,317.4,317.4,317.4,8
20121201|2012-07-20 09:30,20,317.4,317.4,317.4,317.4,16
20121201|2012-07-20 10:00,20,317.4,317.4,317.4,317.4,4
20121201|2012-07-20 10:30,20,317.4,317.4,317.4,317.4,8
20121201|2012-07-20 11:30,21,317.4,317.4,317.4,317.4,4
20121201|2012-07-20 13:00,21,317.4,317.4,317.4,317.4,4
20121201|2012-07-23 03:00,23,313,313,313,313,7
20121201|2012-07-23 03:30,23,313,313,313,313,6
20121201|2012-07-23 05:00,23,311.2,311.2,311.2,311.2,10
20121201|2012-07-23 06:00,23,311.2,311.2,311.2,311.2,10
20121201|2012-07-23 06:30,23,311.2,311.2,311.2,311.2,10
20121201|2012-07-23 07:30,23,311.2,311.2,311.2,311.2,20
20121201|2012-07-23 08:00,23,309,309,309,309,4
20121201|2012-07-23 08:30,23,309,309,309,309,2
20121201|2012-07-23 09:00,23,309,309,309,309,1
20121201|2012-07-23 09:30,23,309,309,309,309,1
20121201|2012-07-23 10:00,23,309,309,309,309,3
20121201|2012-07-23 10:30,23,309,309,309,309,1
20121201|2012-07-23 11:30,24,310.05,310.05,310.05,310.05,2
20121201|2012-07-23 12:30,24,310.05,310.05,310.05,310.05,1
20121201|2012-07-23 14:30,24,310.8,310.8,310.8,310.8,1
20121201|2012-07-24 01:00,24,310.8,310.8,310.8,310.8,1
20121201|2012-07-24 03:30,24,310.8,310.8,310.8,310.8,1
20121201|2012-07-24 07:30,24,310.8,310.8,310.8,310.8,1
20121201|2012-07-24 08:30,24,310.8,310.8,310.8,310.8,1
20121201|2012-07-24 11:30,25,310.8,310.8,310.8,310.8,1
20121201|2012-07-24 12:00,25,310.8,310.8,310.8,310.8,1
20121201|2012-07-24 13:30,25,310.8,310.8,310.8,310.8,1
20121201|2012-07-25 01:00,25,310.8,310.8,310.8,310.8,1
20121201|2012-07-25 02:00,25,310.8,310.8,309.7,309.7,21
20121201|2012-07-25 02:30,25,309.7,309.7,309.7,309.7,10
20121201|2012-07-25 03:00,25,309.7,309.7,309.7,309.7,10
20121201|2012-07-25 03:30,25,309.7,309.7,309.7,309.7,10
20121201|2012-07-25 05:30,25,309.7,309.7,309.7,309.7,20
20121201|2012-07-25 06:30,25,309.7,309.7,309.7,309.7,10
20121201|2012-07-25 07:30,25,309.7,309.7,309.7,309.7,10
20121201|2012-07-25 08:00,25,309.7,312,309.7,311.95,17
20121201|2012-07-25 08:30,25,311,311,311,311,1
20121201|2012-07-25 11:00,25,311,311,311,311,1
20121201|2012-07-25 11:30,26,311,311,311,311,1
20121201|2012-07-25 12:00,26,311,311,311,311,1
20121201|2012-07-25 13:30,26,311,311,311,311,1
20121201|2012-07-25 14:30,26,311,311,311,311,1
20121201|2012-07-26 01:00,26,311,311,311,311,1
20121201|2012-07-26 04:00,26,311,311,311,311,1
20121201|2012-07-26 05:30,26,311,311,311,311,1
20121201|2012-07-26 06:00,26,311,315,311,314.8,10
20121201|2012-07-26 06:30,26,314.8,314.8,314.8,314.8,2
20121201|2012-07-26 08:00,26,314.8,314.8,314.8,314.8,2
20121201|2012-07-26 08:30,26,314.8,314.8,314.8,314.8,6
20121201|2012-07-26 09:00,26,314.8,317.45,314.8,317.45,7
20121201|2012-07-26 09:30,26,317,317,317,317,1
20121201|2012-07-26 10:00,26,317,317,317,317,3
20121201|2012-07-26 10:30,26,317,317,317,317,3
20121201|2012-07-26 11:30,27,317,317,317,317,1
20121201|2012-07-26 12:00,27,317,317,317,317,1
20121201|2012-07-26 12:30,27,317,317,317,317,1
20121201|2012-07-26 13:30,27,317,317,317,317,1
20121201|2012-07-26 14:30,27,317.8,317.8,317.75,317.75,8
20121201|2012-07-27 03:30,27,317.75,317.75,317.75,317.75,3
20121201|2012-07-27 04:00,27,317.75,317.75,317.75,317.75,1
20121201|2012-07-27 04:30,27,317.75,317.75,317.75,317.75,1
20121201|2012-07-27 05:00,27,317.75,317.75,317.75,317.75,1
20121201|2012-07-27 05:30,27,317.75,317.75,317.75,317.75,1
20121201|2012-07-27 06:00,27,317.75,317.75,317.75,317.75,2
20121201|2012-07-27 06:30,27,317.75,317.75,317.75,317.75,2
20121201|2012-07-27 07:30,27,317.75,317.75,317.75,317.75,1
20121201|2012-07-27 08:00,27,317.75,317.75,317.75,317.75,2
20121201|2012-07-27 08:30,27,317.75,317.75,317.75,317.75,2
20121201|2012-07-27 09:00,27,317.75,317.75,317.75,317.75,3
20121201|2012-07-27 09:30,27,317.75,317.75,317.75,317.75,1
20121201|2012-07-27 10:30,27,317.75,317.75,317.75,317.75,3
20121201|2012-07-27 11:30,28,317.75,317.75,317.75,317.75,1
20121201|2012-07-27 13:00,28,317.75,317.75,317.75,317.75,1
20121201|2012-07-27 14:00,28,317.75,317.75,317.75,317.75,1
20121201|2012-07-30 02:00,30,322.15,322.15,322.15,322.15,10
20121201|2012-07-30 02:30,30,322.15,322.15,322.15,322.15,10
20121201|2012-07-30 03:30,30,322.15,322.15,322.15,322.15,10
20121201|2012-07-30 04:00,30,322.15,322.15,322.15,322.15,10
20121201|2012-07-30 04:30,30,322.15,322.15,322.15,322.15,20
20121201|2012-07-30 06:00,30,322.15,322.15,322.15,322.15,10
20121201|2012-07-30 06:30,30,322.15,322.15,322.15,322.15,10
20121201|2012-07-30 07:30,30,322.15,322.15,322.15,322.15,20
20121201|2012-07-30 08:30,30,322.15,322.15,322.15,322.15,30
20121201|2012-07-30 09:00,30,322.15,322.15,322.15,322.15,10
20121201|2012-07-30 09:30,30,322.15,322.15,322.15,322.15,10
20121201|2012-07-30 10:00,30,322.15,322.15,322.15,322.15,20
20121201|2012-07-30 10:30,30,322.15,322.15,322.15,322.15,10
20121201|2012-07-30 11:00,30,322.15,322.15,322.15,322.15,20
20121201|2012-07-30 11:30,31,325,325,325,325,8
20121201|2012-07-30 12:00,31,325,325,325,325,2
20121201|2012-07-30 13:00,31,324.95,324.95,324.95,324.95,2
20121201|2012-07-30 13:30,31,324.95,324.95,324.95,324.95,1
20121201|2012-07-30 14:30,31,324.95,324.95,324.95,324.95,2
20121201|2012-07-31 02:00,31,324.95,324.95,324.95,324.95,1
20121201|2012-07-31 02:30,31,324.95,324.95,324.95,324.95,1
20121201|2012-07-31 03:00,31,324.95,324.95,324.95,324.95,1
20121201|2012-07-31 03:30,31,325.5,325.5,325.5,325.5,2
20121201|2012-07-31 05:00,31,325.5,325.5,325.5,325.5,1
20121201|2012-07-31 07:00,31,325.5,325.5,325.5,325.5,2
20121201|2012-07-31 07:30,31,325.5,325.5,325.5,325.5,3
20121201|2012-07-31 08:00,31,325.5,325.5,324,324,9
20121201|2012-07-31 08:30,31,324.65,324.65,324.65,324.65,2
20121201|2012-07-31 09:30,31,324.65,324.65,324.65,324.65,1
20121201|2012-07-31 10:00,31,323.95,323.95,323.95,323.95,24
20121201|2012-07-31 10:30,31,323.95,323.95,323.95,323.95,36
20121201|2012-07-31 11:00,1,323.95,323.95,323.95,323.95,36
20121201|2012-07-31 13:00,1,323.95,323.95,323.95,323.95,24
20121201|2012-07-31 14:00,1,323.95,323.95,323.95,323.95,24
20121201|2012-07-31 16:30,31,323.95,323.95,323.95,323.95,24
20121201|2012-08-01 01:00,1,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 02:30,1,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 03:00,1,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 03:30,1,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 04:00,1,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 04:30,1,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 05:30,1,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 06:00,1,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 06:30,1,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 07:00,1,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 07:30,1,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 08:30,1,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 09:00,1,323.95,323.95,323.95,323.95,24
20121201|2012-08-01 09:30,1,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 11:00,1,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 11:30,2,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 12:00,2,323.95,323.95,323.95,323.95,36
20121201|2012-08-01 12:30,2,323.95,323.95,323.95,323.95,24
20121201|2012-08-01 13:00,2,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 13:30,2,323.95,323.95,323.95,323.95,12
20121201|2012-08-01 14:30,2,323.95,323.95,323.95,323.95,36
20121201|2012-08-02 04:00,2,323.95,323.95,323.95,323.95,12
20121201|2012-08-02 05:00,2,323.95,325.35,323.95,325.35,17
20121201|2012-08-02 06:00,2,325.35,325.35,325.35,325.35,5
20121201|2012-08-02 06:30,2,325.35,325.35,325.35,325.35,5
20121201|2012-08-02 07:30,2,328,328,320.3,322,14
20121201|2012-08-02 08:00,2,322,322,322,322,3
20121201|2012-08-02 08:30,2,322,322,322,322,1
20121201|2012-08-02 09:00,2,322,322,322,322,4
20121201|2012-08-02 09:30,2,322,322,322,322,5
20121201|2012-08-02 10:30,2,322,322,322,322,3
20121201|2012-08-02 11:30,3,322,322,322,322,1
20121201|2012-08-02 12:00,3,322,322,322,322,1
20121201|2012-08-02 13:30,3,322,322,322,322,1
20121201|2012-08-02 14:00,3,322,322,322,322,1
20121201|2012-08-02 14:30,3,322,322,322,322,1
20121201|2012-08-03 02:30,3,322,322,322,322,2
20121201|2012-08-03 03:00,3,322,322,322,322,1
20121201|2012-08-03 03:30,3,322,322,322,322,1
20121201|2012-08-03 04:00,3,322,322,322,322,1
20121201|2012-08-03 05:00,3,322,322,322,322,1
20121201|2012-08-03 07:00,3,324,324.3,324,324.3,6
20121201|2012-08-03 07:30,3,324.3,324.3,324.3,324.3,1
20121201|2012-08-03 08:30,3,324.3,324.3,324.3,324.3,2
20121201|2012-08-03 09:00,3,324.3,324.3,324.3,324.3,2
20121201|2012-08-03 09:30,3,324.3,324.3,324.3,324.3,1
20121201|2012-08-03 10:00,3,324.3,324.3,324.3,324.3,2
20121201|2012-08-03 10:30,3,324.3,324.3,324.3,324.3,3
20121201|2012-08-03 11:00,4,324.3,324.3,324.3,324.3,1
20121201|2012-08-03 12:00,4,324.3,324.3,324.3,324.3,2
20121201|2012-08-03 13:30,4,324.3,324.3,324.3,324.3,1
20121201|2012-08-03 14:00,4,324.3,324.3,324.3,324.3,1
20121201|2012-08-06 02:30,6,325.6,325.65,325.6,325.65,10
20121201|2012-08-06 03:30,6,325.65,327.9,325.65,327.9,3
20121201|2012-08-06 04:00,6,327.9,327.9,327.9,327.9,1
20121201|2012-08-06 08:30,6,327.9,327.9,327.9,327.9,1
20121201|2012-08-06 09:00,6,327.9,327.9,327.9,327.9,1
20121201|2012-08-06 09:30,6,327.9,327.9,327.9,327.9,5
20121201|2012-08-06 10:30,6,327.9,327.9,327.9,327.9,3
20121201|2012-08-06 11:00,6,327.9,327.9,327.9,327.9,1
20121201|2012-08-06 11:30,7,327.9,327.9,327.9,327.9,1
20121201|2012-08-06 14:00,7,327.9,327.9,327.9,327.9,1
20121201|2012-08-07 02:00,7,327.9,327.9,327.9,327.9,1
20121201|2012-08-07 03:00,7,329.5,329.5,329.1,329.1,9
20121201|2012-08-07 04:00,7,329.1,329.1,329.1,329.1,1
20121201|2012-08-07 06:30,7,329.1,329.1,329.1,329.1,1
20121201|2012-08-07 08:00,7,329.1,329.1,329.1,329.1,1
20121201|2012-08-07 09:00,7,329.1,329.1,329.1,329.1,3
20121201|2012-08-07 11:00,8,329.1,329.1,329.1,329.1,1
20121201|2012-08-07 11:30,8,329.1,329.1,329.1,329.1,1
20121201|2012-08-07 12:00,8,331.5,331.5,331.5,331.5,2
20121201|2012-08-07 12:30,8,331.5,331.5,331.5,331.5,1
20121201|2012-08-07 13:30,8,331.5,331.5,331.5,331.5,1
20121201|2012-08-07 14:30,8,331.5,331.5,331.5,331.5,1
20121201|2012-08-08 01:00,8,331.5,331.5,331.5,331.5,1
20121201|2012-08-08 02:30,8,331.5,331.5,331.5,331.5,1
20121201|2012-08-08 04:30,8,331.5,331.5,330,330,3
20121201|2012-08-08 06:30,8,329.5,329.5,329.5,329.5,2
20121201|2012-08-08 07:00,8,329.5,329.5,329.5,329.5,1
20121201|2012-08-08 07:30,8,329,329,329,329,2
20121201|2012-08-08 08:00,8,329,329,329,329,1
20121201|2012-08-08 10:00,8,329,329,329,329,1
20121201|2012-08-08 11:00,9,329,329,329,329,1
20121201|2012-08-08 12:30,9,329,329,329,329,1
20121201|2012-08-08 13:30,9,329,329,329,329,1
20121201|2012-08-09 01:00,9,329,329,329,329,1
20121201|2012-08-09 02:00,9,331.7,331.7,331.7,331.7,3
20121201|2012-08-09 02:30,9,331.7,331.7,331.7,331.7,2
20121201|2012-08-09 03:00,9,331.7,331.7,331.7,331.7,1
20121201|2012-08-09 03:30,9,331.7,331.7,331.7,331.7,2
20121201|2012-08-09 04:30,9,331.7,331.7,331.7,331.7,1
20121201|2012-08-09 05:00,9,331.7,331.7,331.7,331.7,1
20121201|2012-08-09 05:30,9,331.7,331.7,331.7,331.7,1
20121201|2012-08-09 08:30,9,331.7,331.7,331.7,331.7,3
20121201|2012-08-09 09:00,9,331.7,331.7,331.7,331.7,1
20121201|2012-08-09 09:30,9,331.7,331.7,331.7,331.7,1
20121201|2012-08-09 10:00,9,331.7,331.7,331.7,331.7,1
20121201|2012-08-09 10:30,9,331.7,331.7,331.7,331.7,2
20121201|2012-08-09 11:00,9,331.7,331.7,331.7,331.7,2
20121201|2012-08-09 13:00,10,331.7,331.7,331.7,331.7,1
20121201|2012-08-09 14:00,10,331.7,331.7,331.7,331.7,2
20121201|2012-08-09 14:30,10,331.7,331.7,331.7,331.7,1
20121201|2012-08-10 02:00,10,331.7,331.7,331.7,331.7,1
20121201|2012-08-10 03:30,10,331.7,331.7,331.7,331.7,1
20121201|2012-08-10 04:00,10,332,332,332,332,10
20121201|2012-08-10 05:00,10,332,332,332,332,10
20121201|2012-08-10 07:30,10,332,332,332,332,10
20121201|2012-08-10 08:00,10,332,332,332,332,20
20121201|2012-08-10 08:30,10,332,332,332,332,10
20121201|2012-08-10 09:00,10,332,332,332,332,30
20121201|2012-08-10 10:00,10,332,332,332,332,10
20121201|2012-08-10 10:30,10,332,332,332,332,10
20121201|2012-08-10 11:30,11,332,332,332,332,10
20121201|2012-08-10 12:00,11,332,332,332,332,20
20121201|2012-08-10 12:30,11,332,332,332,332,10
20121201|2012-08-10 14:00,11,332,332,332,332,10
20121201|2012-08-13 02:00,13,331.5,331.5,331.4,331.4,11
20121201|2012-08-13 02:30,13,331,331,331,331,50
20121201|2012-08-13 03:00,13,330,330,330,330,6
20121201|2012-08-13 03:30,13,330,330,330,330,6
20121201|2012-08-13 04:00,13,331.15,331.2,331.15,331.2,100
20121201|2012-08-13 04:30,13,331.2,331.2,331.2,331.2,50
20121201|2012-08-13 05:00,13,331,331,331,331,2
20121201|2012-08-13 06:00,13,331,331.6,331,331.6,4
20121201|2012-08-13 07:00,13,331.5,331.5,331.15,331.15,52
20121201|2012-08-13 07:30,13,331.2,331.35,331.2,331.25,11
20121201|2012-08-13 08:00,13,331.25,331.25,330.75,330.75,5
20121201|2012-08-13 08:30,13,331,331,331,331,1
20121201|2012-08-13 09:00,13,330.1,330.2,330,330,5
20121201|2012-08-13 09:30,13,329.3,329.55,329.3,329.55,6
20121201|2012-08-13 10:00,13,329.3,329.5,329.3,329.5,8
20121201|2012-08-13 10:30,13,329.7,329.7,329.7,329.7,4
20121201|2012-08-13 11:00,13,329.7,329.7,329.7,329.7,4
20121201|2012-08-13 12:00,14,329.7,329.7,329.7,329.7,2
20121201|2012-08-13 13:00,14,329.7,329.7,329.7,329.7,2
20121201|2012-08-13 14:00,14,329.7,329.7,329.7,329.7,2
20121201|2012-08-14 00:30,14,329.7,329.7,329.7,329.7,2
20121201|2012-08-14 01:30,14,329.7,329.7,329.7,329.7,2
20121201|2012-08-14 02:00,14,329.7,329.7,329.7,329.7,2
20121201|2012-08-14 02:30,14,329.7,329.7,329.7,329.7,2
20121201|2012-08-14 03:00,14,332,332,332,332,2
20121201|2012-08-14 04:30,14,331.8,331.8,331.8,331.8,2
20121201|2012-08-14 05:30,14,331.8,331.8,331.8,331.8,1
20121201|2012-08-14 06:00,14,331.8,331.8,331.8,331.8,1
20121201|2012-08-14 07:00,14,331.8,331.8,331.8,331.8,1
20121201|2012-08-14 07:30,14,331.8,331.8,331.8,331.8,2
20121201|2012-08-14 09:30,14,331.8,331.8,330.65,330.65,6
20121201|2012-08-14 10:00,14,330.65,330.65,330.65,330.65,3
20121201|2012-08-14 10:30,14,330.65,330.65,330.65,330.65,2
20121201|2012-08-14 11:00,15,330.65,330.65,330.65,330.65,1
20121201|2012-08-14 12:00,15,330.65,330.65,330.65,330.65,1
20121201|2012-08-14 13:00,15,330.65,330.65,330.65,330.65,1
20121201|2012-08-14 13:30,15,330.65,330.65,330.65,330.65,2
20121201|2012-08-14 14:00,15,330.65,330.65,330.65,330.65,1
20121201|2012-08-14 14:30,15,330.65,330.65,330.65,330.65,1
20121201|2012-08-15 03:00,15,330.65,330.65,330.65,330.65,1
20121201|2012-08-15 03:30,15,329.95,330.25,329.95,330.25,30
20121201|2012-08-15 04:00,15,330.5,330.5,330.5,330.5,2
20121201|2012-08-15 04:30,15,330.5,330.75,330.5,330.7,12
20121201|2012-08-15 05:00,15,330.7,330.7,330.4,330.4,2
20121201|2012-08-15 05:30,15,330.4,330.55,330.4,330.55,2
20121201|2012-08-15 06:00,15,330.55,330.55,330.55,330.55,1
20121201|2012-08-15 07:30,15,330.55,330.55,330.55,330.55,1
20121201|2012-08-15 08:00,15,330.55,330.55,330.55,330.55,1
20121201|2012-08-15 08:30,15,330.85,330.9,330.85,330.9,7
20121201|2012-08-15 09:00,15,330.9,330.9,330.9,330.9,8
20121201|2012-08-15 09:30,15,331.9,331.9,331.45,331.45,24
20121201|2012-08-15 10:00,15,331.25,331.25,331.25,331.25,30
20121201|2012-08-15 10:30,15,331.25,331.25,331.25,331.25,20
20121201|2012-08-15 11:00,16,331.25,331.25,331.25,331.25,10
20121201|2012-08-15 13:00,16,331.25,331.25,331.25,331.25,10
20121201|2012-08-16 01:00,16,331.25,331.25,331.25,331.25,10
20121201|2012-08-16 02:00,16,331.55,331.55,331.3,331.3,27
20121201|2012-08-16 02:30,16,331.3,331.3,331.3,331.3,1
20121201|2012-08-16 03:00,16,331.25,331.25,331.25,331.25,11
20121201|2012-08-16 03:30,16,331.25,331.25,331.25,331.25,11
20121201|2012-08-16 04:30,16,331.25,331.25,331.25,331.25,11
20121201|2012-08-16 05:30,16,331.25,331.25,331.25,331.25,11
20121201|2012-08-16 06:30,16,331.25,331.25,331.25,331.25,22
20121201|2012-08-16 07:30,16,331.25,331.25,331.25,331.25,11
20121201|2012-08-16 08:30,16,331.25,331.25,331.25,331.25,11
20121201|2012-08-16 09:30,16,331.25,331.25,331.25,331.25,11
20121201|2012-08-16 10:00,16,331.6,331.6,331.6,331.6,42
20121201|2012-08-16 10:30,16,331.6,331.6,331.6,331.6,21
20121201|2012-08-16 13:30,17,331.6,331.6,331.6,331.6,21
20121201|2012-08-17 00:30,17,331.6,331.6,331.6,331.6,21
20121201|2012-08-17 02:00,17,331.6,331.6,331.6,331.6,42
20121201|2012-08-17 02:30,17,331.6,331.6,331.6,331.6,21
20121201|2012-08-17 03:00,17,331.6,331.6,331.6,331.6,21
20121201|2012-08-17 03:30,17,331.6,331.6,331.6,331.6,42
20121201|2012-08-17 04:00,17,333.5,333.5,333.5,333.5,9
20121201|2012-08-17 04:30,17,333.5,333.5,333.5,333.5,6
20121201|2012-08-17 05:30,17,333.5,333.5,333.5,333.5,3
20121201|2012-08-17 06:00,17,333.5,333.5,333.5,333.5,3
20121201|2012-08-17 06:30,17,333.5,333.5,333.5,333.5,3
20121201|2012-08-17 07:00,17,333.5,333.5,333.5,333.5,3
20121201|2012-08-17 07:30,17,333.5,333.5,333.5,333.5,3
20121201|2012-08-17 08:00,17,333.5,333.5,333.5,333.5,3
20121201|2012-08-17 08:30,17,333.5,333.5,333.5,333.5,9
20121201|2012-08-17 10:00,17,333.8,333.8,333.8,333.8,23
20121201|2012-08-17 11:00,17,333.8,333.8,333.8,333.8,57
20121201|2012-08-17 12:00,18,333.8,333.8,333.8,333.8,19
20121201|2012-08-17 12:30,18,333.8,333.8,333.8,333.8,19
20121201|2012-08-17 13:00,18,333.8,333.8,333.8,333.8,19
20121201|2012-08-21 04:30,21,334.4,334.4,334.4,334.4,1
20121201|2012-08-21 05:00,21,333.95,333.95,333.95,333.95,1
20121201|2012-08-21 05:30,21,334.1,334.1,334.1,334.1,1
20121201|2012-08-21 06:30,21,334.1,334.1,334.1,334.1,1
20121201|2012-08-21 07:30,21,334.1,334.1,334.1,334.1,1
20121201|2012-08-21 08:00,21,334.1,334.1,334.1,334.1,1
20121201|2012-08-21 11:00,21,334.1,334.1,334.1,334.1,2
20121201|2012-08-21 11:30,22,334.1,334.1,334.1,334.1,1
20121201|2012-08-21 13:00,22,334.1,334.1,334.1,334.1,1
20121201|2012-08-21 14:30,22,334.1,334.1,334.1,334.1,1
20121201|2012-08-22 05:30,22,331.6,331.6,331.6,331.6,1
20121201|2012-08-22 08:00,22,331.2,331.2,331.2,331.2,2
20121201|2012-08-22 09:30,22,331.35,331.35,330.8,330.8,12
20121201|2012-08-22 10:00,22,330.6,330.6,330.35,330.35,4
20121201|2012-08-22 10:30,22,330.35,330.35,330.35,330.35,1
20121201|2012-08-22 11:00,23,330.35,330.35,330.35,330.35,1
20121201|2012-08-22 11:30,23,330.35,330.35,330.35,330.35,1
20121201|2012-08-22 12:00,23,330.35,330.35,330.35,330.35,1
20121201|2012-08-22 13:00,23,330.35,330.35,330.35,330.35,2
20121201|2012-08-22 13:30,23,330.35,330.35,330.35,330.35,1
20121201|2012-08-22 14:00,23,331,331,331,331,2
20121201|2012-08-22 14:30,23,331,331,331,331,1
20121201|2012-08-23 05:30,23,331,331,331,331,3
20121201|2012-08-23 07:00,23,331,331,331,331,1
20121201|2012-08-23 07:30,23,331,331,331,331,1
20121201|2012-08-23 09:30,23,328.35,328.35,328.35,328.35,3
20121201|2012-08-23 10:00,23,328.35,328.35,328.35,328.35,1
20121201|2012-08-23 11:00,23,328.35,328.35,328.35,328.35,2
20121201|2012-08-23 11:30,24,328.35,328.35,328.35,328.35,1
20121201|2012-08-23 12:30,24,328.35,328.35,328.35,328.35,1
20121201|2012-08-23 23:30,24,328.35,328.35,328.35,328.35,1
20121201|2012-08-24 03:30,24,328.35,328.35,328.35,328.35,1
20121201|2012-08-24 08:00,24,326.55,326.55,326.3,326.3,2
20121201|2012-08-24 08:30,24,325.85,325.85,325.8,325.8,10
20121201|2012-08-24 09:30,24,326.05,326.05,326.05,326.05,10
20121201|2012-08-24 10:00,24,326.05,326.05,326.05,326.05,10
20121201|2012-08-24 10:30,24,326.05,326.05,326.05,326.05,20
20121201|2012-08-24 11:00,24,326.05,326.05,326.05,326.05,30
20121201|2012-08-24 13:00,25,326.05,326.05,326.05,326.05,10
20121201|2012-08-27 08:30,27,330,330,330,330,10
20121201|2012-08-27 09:00,27,330,330,330,330,20
20121201|2012-08-27 09:30,27,330,330,330,330,10
20121201|2012-08-27 10:00,27,330,330,330,330,10
20121201|2012-08-27 10:30,27,330,330,330,330,10
20121201|2012-08-28 02:00,28,329,329,329,329,2
20121201|2012-08-28 03:30,28,329,329,329,329,1
20121201|2012-08-28 08:30,28,329,329,329,329,1
20121201|2012-08-28 09:30,28,329,329,329,329,1
20121201|2012-08-28 10:30,28,329,329,329,329,1
20121201|2012-08-28 11:00,29,329,329,329,329,1
20121201|2012-08-28 12:30,29,327.9,327.95,327.9,327.95,4
20121201|2012-08-28 13:30,29,327.95,327.95,327.95,327.95,1
20121201|2012-08-28 14:30,29,327.95,327.95,327.95,327.95,1
20121201|2012-08-29 01:00,29,327.95,327.95,327.95,327.95,1
20121201|2012-08-29 05:30,29,327.95,327.95,327.95,327.95,1
20121201|2012-08-29 09:00,29,327.95,327.95,327.95,327.95,1
20121201|2012-08-29 10:30,29,327.95,327.95,327.95,327.95,1
20121201|2012-08-29 11:30,30,327.95,327.95,327.95,327.95,1
20121201|2012-08-29 13:30,30,327.95,327.95,327.95,327.95,1
20121201|2012-08-30 05:00,30,327.65,327.65,327.65,327.65,2
20121201|2012-08-30 08:00,30,327.65,327.65,327.65,327.65,1
20121201|2012-08-30 08:30,30,327.65,327.65,327.65,327.65,1
20121201|2012-08-30 09:30,30,327.65,327.65,327.65,327.65,1
20121201|2012-08-30 10:00,30,326.7,326.7,326.7,326.7,1
20121201|2012-08-30 14:00,31,326.7,326.7,326.7,326.7,1
20121201|2012-08-31 01:00,31,326.7,326.7,326.7,326.7,1
20121201|2012-08-31 02:30,31,326.6,326.6,326.6,326.6,2
20121201|2012-08-31 03:00,31,326.6,326.6,326.6,326.6,1
20121201|2012-08-31 04:00,31,326.6,326.6,326.6,326.6,1
20121201|2012-08-31 05:30,31,326.6,326.6,326.6,326.6,1
20121201|2012-08-31 06:00,31,326.6,326.6,326.6,326.6,1
20121201|2012-08-31 06:30,31,326.6,326.6,326.6,326.6,1
20121201|2012-08-31 07:00,31,329.3,329.3,329.3,329.3,3
20121201|2012-08-31 08:30,31,329.3,329.3,329.3,329.3,1
20121201|2012-08-31 09:00,31,329.3,329.3,329.3,329.3,2
20121201|2012-08-31 10:00,31,329.3,329.3,329.3,329.3,1
20121201|2012-08-31 11:00,1,329.3,329.3,329.3,329.3,2
20121201|2012-08-31 12:30,1,329.3,329.3,329.3,329.3,1
20121201|2012-08-31 13:00,1,329.3,329.3,329.3,329.3,1
20121201|2012-08-31 13:30,1,329.3,329.3,329.3,329.3,1
20121201|2012-08-31 14:00,1,329.3,329.3,329.3,329.3,1
20121201|2012-09-03 02:00,3,327,327,327,327,3
20121201|2012-09-03 02:30,3,327,327,327,327,1
20121201|2012-09-03 03:00,3,329.85,329.85,329.85,329.85,2
20121201|2012-09-03 05:00,3,329.85,329.85,329.85,329.85,1
20121201|2012-09-03 06:00,3,329.45,329.45,329.4,329.4,2
20121201|2012-09-03 06:30,3,329.4,329.4,329.4,329.4,1
20121201|2012-09-03 10:00,3,330.2,330.2,330.15,330.15,3
20121201|2012-09-04 01:30,4,331,331,331,331,4
20121201|2012-09-04 02:00,4,331,331,331,331,2
20121201|2012-09-04 02:30,4,330.25,330.25,330.25,330.25,2
20121201|2012-09-04 09:00,4,328,328,328,328,6
20121201|2012-09-04 09:30,4,328,328,327.7,327.7,3
20121201|2012-09-04 10:00,4,327.7,327.7,327.7,327.7,1
20121201|2012-09-04 10:30,4,327.7,327.7,327.7,327.7,2
20121201|2012-09-04 11:00,5,327.7,327.7,327.7,327.7,1
20121201|2012-09-04 11:30,5,327.7,327.7,327.7,327.7,2
20121201|2012-09-04 12:00,5,327.7,327.7,327.7,327.7,1
20121201|2012-09-04 12:30,5,327.7,327.7,327.7,327.7,1
20121201|2012-09-04 14:30,5,327.7,327.7,327.7,327.7,2
20121201|2012-09-05 01:00,5,327.7,327.7,327.7,327.7,1
20121201|2012-09-05 03:30,5,326.15,326.15,326.15,326.15,2
20121201|2012-09-05 04:00,5,326.35,326.75,326.35,326.75,4
20121201|2012-09-05 05:30,5,326.75,326.75,326.75,326.75,1
20121201|2012-09-05 07:00,5,326.75,328.15,326.75,328.15,4
20121201|2012-09-05 08:00,5,328.15,328.15,328.15,328.15,2
20121201|2012-09-05 08:30,5,328.15,328.15,328.15,328.15,1
20121201|2012-09-05 09:00,5,328.15,328.15,328.15,328.15,1
20121201|2012-09-05 09:30,5,328.15,328.15,327,327,22
20121201|2012-09-05 10:00,5,327,327,327,327,1
20121201|2012-09-05 11:30,6,327,327,327,327,1
20121201|2012-09-06 01:30,6,327,327,327,327,1
20121201|2012-09-06 02:30,6,327,327,327,327,1
20121201|2012-09-06 03:00,6,330,330,330,330,6
20121201|2012-09-06 04:00,6,330,330,330,330,2
20121201|2012-09-06 04:30,6,330,330,330,330,1
20121201|2012-09-06 06:30,6,330,330,330,330,1
20121201|2012-09-06 07:00,6,329.7,330,329.7,330,6
20121201|2012-09-06 08:00,6,330,330,330,330,2
20121201|2012-09-06 08:30,6,332,332,332,332,3
20121201|2012-09-06 09:00,6,332,332,332,332,2
20121201|2012-09-06 09:30,6,334.6,334.6,334.6,334.6,2
20121201|2012-09-06 10:00,6,334.6,334.6,334.6,334.6,1
20121201|2012-09-06 10:30,6,334.6,334.6,334.6,334.6,1
20121201|2012-09-06 12:00,7,334.6,334.6,334.6,334.6,1
20121201|2012-09-07 01:00,7,336.4,336.4,336.4,336.4,2
20121201|2012-09-07 01:30,7,336,336,336,336,2
20121201|2012-09-07 02:00,7,336,336,336,336,2
20121201|2012-09-07 02:30,7,338.15,338.15,338.15,338.15,2
20121201|2012-09-07 03:00,7,337.55,337.65,337.55,337.65,4
20121201|2012-09-07 03:30,7,337.7,337.7,337.7,337.7,1
20121201|2012-09-07 05:30,7,337.7,337.7,337.7,337.7,1
20121201|2012-09-07 06:30,7,338.6,338.6,338.6,338.6,1
20121201|2012-09-07 08:00,7,338.6,338.6,338.6,338.6,1
20121201|2012-09-07 08:30,7,336.6,336.6,336.5,336.5,4
20121201|2012-09-07 09:00,7,336.3,336.3,336.3,336.3,2
20121201|2012-09-07 09:30,7,336.45,336.45,336.2,336.2,20
20121201|2012-09-07 10:00,7,336.2,336.2,335.75,335.75,38
20121201|2012-09-07 12:30,8,335.75,335.75,335.75,335.75,18
20121201|2012-09-10 02:00,10,335.75,335.75,335.7,335.7,5
20121201|2012-09-10 02:30,10,335.2,335.2,334.9,334.9,6
20121201|2012-09-10 03:00,10,334.8,334.8,334.8,334.8,4
20121201|2012-09-10 03:30,10,334.8,334.8,334.8,334.8,2
20121201|2012-09-10 04:30,10,334.8,334.8,334.8,334.8,1
20121201|2012-09-10 08:30,10,334.8,334.8,334.8,334.8,1
20121201|2012-09-10 09:30,10,334.8,334.8,334.45,334.45,4
20121201|2012-09-10 10:00,10,334.45,334.45,334.45,334.45,1
20121201|2012-09-10 10:30,10,334.45,334.45,334.45,334.45,2
20121201|2012-09-10 12:00,11,334.45,334.45,334.45,334.45,1
20121201|2012-09-10 23:30,11,334.45,334.45,334.45,334.45,1
20121201|2012-09-11 02:00,11,334.45,334.45,334.45,334.45,1
20121201|2012-09-11 02:30,11,334.45,334.45,334.45,334.45,1
20121201|2012-09-11 03:00,11,332,332,332,332,2
20121201|2012-09-11 04:00,11,332.5,332.5,332.5,332.5,4
20121201|2012-09-11 06:00,11,332.7,332.8,332.7,332.8,3
20121201|2012-09-11 07:00,11,333.15,333.4,333.1,333.1,137
20121201|2012-09-11 08:30,11,333.1,333.1,333.1,333.1,26
20121201|2012-09-11 09:00,11,333.1,333.1,333.1,333.1,13
20121201|2012-09-11 10:00,11,334.7,334.7,334.7,334.7,1
20121201|2012-09-11 10:30,11,334.7,334.7,334.7,334.7,1
20121201|2012-09-11 11:00,11,334.7,334.7,334.7,334.7,2
20121201|2012-09-11 13:00,12,334.7,334.7,334.7,334.7,1
20121201|2012-09-11 14:00,12,334.7,334.7,334.7,334.7,1
20121201|2012-09-12 02:00,12,334.7,334.7,334.7,334.7,1
20121201|2012-09-12 03:00,12,336.35,336.35,336.3,336.3,5
20121201|2012-09-12 03:30,12,336.3,337.55,336.3,337.5,11
20121201|2012-09-12 04:00,12,337.5,337.5,336.75,336.75,5
20121201|2012-09-12 04:30,12,336.75,336.75,336.75,336.75,3
20121201|2012-09-12 06:30,12,336.35,336.35,336.35,336.35,2
20121201|2012-09-12 07:00,12,336.35,336.35,336.35,336.35,1
20121201|2012-09-12 08:30,12,336.35,336.35,336.15,336.15,12
20121201|2012-09-12 09:00,12,336.15,336.15,335.75,335.75,15
20121201|2012-09-12 10:00,12,335.75,335.75,335.25,335.25,24
20121201|2012-09-12 10:30,12,334.85,334.85,334.8,334.8,12
20121201|2012-09-12 12:30,13,334.8,334.8,334.8,334.8,1
20121201|2012-09-12 14:30,13,334.6,334.6,334.6,334.6,1
20121201|2012-09-13 04:30,13,334.6,334.6,334.6,334.6,1
20121201|2012-09-13 06:00,13,334.6,334.6,334.6,334.6,1
20121201|2012-09-13 06:30,13,333.8,333.8,333.45,333.45,182
20121201|2012-09-13 07:00,13,333.35,333.35,333.2,333.2,6
20121201|2012-09-13 07:30,13,333.2,333.2,333.2,333.2,5
20121201|2012-09-13 08:30,13,333.2,333.2,333.2,333.2,5
20121201|2012-09-13 09:30,13,333.2,333.2,333.2,333.2,5
20121201|2012-09-13 10:00,13,333.2,333.2,333.2,333.2,5
20121201|2012-09-13 10:30,13,333.2,333.2,333.2,333.2,10
20121201|2012-09-13 11:00,13,333.2,333.2,333.2,333.2,5
20121201|2012-09-13 11:30,14,333.2,335.5,333.2,335.5,13
20121201|2012-09-13 12:00,14,335.5,335.5,335.5,335.5,1
20121201|2012-09-13 12:30,14,335.5,335.5,335.5,335.5,2
20121201|2012-09-13 14:00,14,335.5,335.5,335.5,335.5,1
20121201|2012-09-14 02:00,14,337.15,337.15,337.15,337.15,2
20121201|2012-09-14 02:30,14,337.75,337.8,337.75,337.8,3
20121201|2012-09-14 05:00,14,337.8,337.8,336.95,336.95,21
20121201|2012-09-14 06:30,14,337,337,337,337,4
20121201|2012-09-14 07:30,14,336.45,336.45,336.4,336.4,90
20121201|2012-09-14 08:00,14,336.05,336.05,336.05,336.05,2
20121201|2012-09-14 08:30,14,336.05,336.05,336.05,336.05,1
20121201|2012-09-14 09:00,14,336.05,337.7,336.05,337.7,30
20121201|2012-09-14 09:30,14,337.7,337.7,337.7,337.7,28
20121201|2012-09-14 10:00,14,337.7,337.7,336.3,336.3,31
20121201|2012-09-14 11:00,15,336.3,336.3,336.3,336.3,1
20121201|2012-09-14 11:30,15,336.3,336.3,336.3,336.3,1
20121201|2012-09-14 12:30,15,336.3,336.3,336.3,336.3,1
20121201|2012-09-14 13:00,15,336.3,336.3,336.3,336.3,1
20121201|2012-09-14 13:30,15,336.3,336.3,336.3,336.3,1
20121201|2012-09-17 01:30,17,335.05,335.05,335.05,335.05,2
20121201|2012-09-17 02:30,17,336.35,336.45,336.35,336.45,16
20121201|2012-09-17 05:00,17,336.45,336.45,335.95,336.1,172
20121201|2012-09-17 07:30,17,336.1,336.1,336.1,336.1,20
20121201|2012-09-17 08:30,17,336.2,336.2,336.2,336.2,5
20121201|2012-09-17 09:30,17,335.95,335.95,335.95,335.95,2
20121201|2012-09-17 11:00,17,335.95,335.95,335.95,335.95,1
20121201|2012-09-17 11:30,18,335.95,335.95,335.95,335.95,1
20121201|2012-09-17 13:00,18,335.4,335.4,335.4,335.4,4
20121201|2012-09-17 14:30,18,335.4,335.4,335.4,335.4,2
20121201|2012-09-18 02:30,18,335.4,335.4,335.4,335.4,2
20121201|2012-09-18 03:30,18,335.4,335.4,334.5,335,6
20121201|2012-09-18 04:00,18,335,335,335,335,1
20121201|2012-09-18 05:00,18,335,335,335,335,1
20121201|2012-09-18 06:00,18,335,335,335,335,1
20121201|2012-09-18 06:30,18,335,335,335,335,1
20121201|2012-09-18 07:30,18,335,335,335,335,1
20121201|2012-09-18 08:00,18,335.3,335.3,335.3,335.3,14
20121201|2012-09-18 08:30,18,335.3,335.3,335.3,335.3,56
20121201|2012-09-18 09:00,18,334.7,334.7,334.7,334.7,6
20121201|2012-09-18 09:30,18,334.7,334.7,334.7,334.7,6
20121201|2012-09-18 10:00,18,334.7,335.1,334.7,335.1,31
20121201|2012-09-18 10:30,18,335.1,335.1,335.1,335.1,50
20121201|2012-09-18 11:00,18,335.1,335.1,335.1,335.1,25
20121201|2012-09-18 12:00,19,334.3,334.3,334.3,334.3,31
20121201|2012-09-18 12:30,19,334.3,334.3,334.3,334.3,62
20121201|2012-09-18 13:00,19,334.2,334.2,334.2,334.2,14
20121201|2012-09-18 13:30,19,334.2,334.2,334.2,334.2,7
20121201|2012-09-18 14:30,19,334.2,334.2,334.2,334.2,14
20121201|2012-09-19 02:30,19,334.2,334.2,334.2,334.2,7
20121201|2012-09-19 04:00,19,333.85,334.25,333.85,334.25,7
20121201|2012-09-19 04:30,19,334.15,334.15,334.15,334.15,1
20121201|2012-09-19 07:00,19,333.7,333.75,333.7,333.75,3
20121201|2012-09-19 07:30,19,334.2,334.2,334.2,334.2,1
20121201|2012-09-19 08:00,19,334.25,334.35,334.25,334.35,8
20121201|2012-09-19 08:30,19,334,334,333.35,333.75,16
20121201|2012-09-19 09:00,19,334.05,334.05,333.9,333.9,12
20121201|2012-09-19 09:30,19,333.7,333.7,333.6,333.7,14
20121201|2012-09-19 10:00,19,333.7,333.7,333.7,333.7,1
20121201|2012-09-19 13:00,20,333.7,333.7,333.7,333.7,1
20121201|2012-09-20 02:00,20,332.15,332.15,332.15,332.15,2
20121201|2012-09-20 02:30,20,332.35,332.35,332.35,332.35,6
20121201|2012-09-20 03:00,20,332.65,332.65,332.65,332.65,2
20121201|2012-09-20 04:00,20,332.45,332.45,332.3,332.4,10
20121201|2012-09-20 04:30,20,332.3,332.3,332.3,332.3,2
20121201|2012-09-20 05:00,20,332.3,332.3,332.3,332.3,1
20121201|2012-09-20 07:30,20,332.5,332.5,332.4,332.4,5
20121201|2012-09-20 09:00,20,332.4,332.4,332.4,332.4,1
20121201|2012-09-20 09:30,20,332.4,332.5,332.4,332.5,33
20121201|2012-09-20 10:00,20,332.5,332.5,332.5,332.5,10
20121201|2012-09-20 10:30,20,332.5,332.5,332.5,332.5,10
20121201|2012-09-20 11:00,20,332.5,332.5,332.5,332.5,10
20121201|2012-09-20 13:00,21,332.5,332.5,332.5,332.5,10
20121201|2012-09-20 13:30,21,332.5,332.5,332.5,332.5,10
20121201|2012-09-21 02:00,21,334.3,334.3,334.05,334.1,8
20121201|2012-09-21 02:30,21,334.25,334.25,334.2,334.2,10
20121201|2012-09-21 06:30,21,333.35,333.35,333.35,333.35,2
20121201|2012-09-21 09:00,21,333.3,333.3,333.3,333.3,2
20121201|2012-09-21 09:30,21,333,333,333,333,2
20121201|2012-09-21 10:00,21,333.15,333.15,333.15,333.15,2
20121201|2012-09-21 11:30,22,332.9,332.95,332.9,332.95,26
20121201|2012-09-24 02:00,24,330.9,330.9,330.9,330.9,2
20121201|2012-09-24 03:00,24,330.4,330.4,330.4,330.4,2
20121201|2012-09-24 03:30,24,330.45,330.45,330.35,330.35,20
20121201|2012-09-24 04:30,24,330.2,330.2,330.1,330.1,7
20121201|2012-09-24 06:00,24,330,330,330,330,1
20121201|2012-09-24 06:30,24,330.4,330.5,330.4,330.5,3
20121201|2012-09-24 07:30,24,330,330,330,330,2
20121201|2012-09-24 09:00,24,330.4,330.4,330.4,330.4,2
20121201|2012-09-24 10:00,24,330.4,330.4,330.4,330.4,2
20121201|2012-09-24 13:30,25,330.9,330.9,330.9,330.9,2
20121201|2012-09-25 03:00,25,330.95,331,330.9,331,8
20121201|2012-09-25 03:30,25,330.95,330.95,330.55,330.55,4
20121201|2012-09-25 04:00,25,330.75,330.75,330.75,330.75,2
20121201|2012-09-25 06:00,25,331.1,331.25,331.1,331.25,10
20121201|2012-09-25 06:30,25,331.25,331.25,331.25,331.25,2
20121201|2012-09-25 07:30,25,331.8,331.8,331.8,331.8,2
20121201|2012-09-25 08:00,25,331.85,331.85,331.85,331.85,53
20121201|2012-09-25 09:30,25,333,333.5,333,333.5,8
20121201|2012-09-25 10:00,25,333.55,333.8,333.55,333.8,3
20121201|2012-09-25 10:30,25,333.4,333.4,333.4,333.4,10
20121201|2012-09-25 13:30,26,331.5,331.5,331.5,331.5,2
20121201|2012-09-26 02:00,26,329.85,329.95,329.8,329.95,6
20121201|2012-09-26 02:30,26,329.25,329.3,329.25,329.3,4
20121201|2012-09-26 03:00,26,328.7,328.95,328.7,328.95,5
20121201|2012-09-26 04:30,26,328.65,328.65,328.5,328.5,4
20121201|2012-09-26 05:30,26,328.7,328.7,328.7,328.7,2
20121201|2012-09-26 06:30,26,327.9,327.9,327.9,327.9,2
20121201|2012-09-26 08:00,26,328.15,328.15,328.15,328.15,10
20121201|2012-09-26 08:30,26,328.35,328.35,328.35,328.35,4
20121201|2012-09-26 09:00,26,327.7,327.7,327.3,327.5,6
20121201|2012-09-26 09:30,26,327,327,327,327,2
20121201|2012-09-27 03:30,27,327.85,327.85,327.85,327.85,21
20121201|2012-09-27 08:00,27,327.95,327.95,327.95,327.95,2
20121201|2012-09-28 05:00,28,326.5,326.5,326.5,326.5,20
20121201|2012-09-28 06:00,28,325.1,325.1,325.1,325.1,10
20121201|2012-09-28 08:00,28,324.45,324.45,324.45,324.45,2
20121201|2012-09-28 11:30,29,322.15,322.15,321.9,322.05,12
20121201|2012-09-28 13:00,29,322.4,322.4,322.4,322.4,2
20121201|2012-10-01 01:00,1,319.9,319.9,319.9,319.9,4
20121201|2012-10-01 02:00,1,321.75,321.85,321.75,321.85,7
20121201|2012-10-01 09:00,1,326.1,326.3,326.1,326.3,10
20121201|2012-10-01 13:30,2,324.8,324.8,324.8,324.8,6
20121201|2012-10-02 01:00,2,325.5,325.5,323.6,323.6,5
20121201|2012-10-03 07:30,3,326.4,326.4,326.4,326.4,1
20121201|2012-10-03 12:30,4,326,326,326,326,2
20121201|2012-10-05 06:30,5,329.2,329.2,329.2,329.2,2
20121201|2012-10-05 07:00,5,329.15,329.15,329.15,329.15,4
20121201|2012-10-05 07:30,5,329.8,329.8,329.8,329.8,2
20121201|2012-10-05 08:00,5,330.9,330.9,330.9,330.9,6
20121201|2012-10-05 08:30,5,330.95,330.95,330.95,330.95,2
20121201|2012-10-05 09:00,5,331.6,331.6,331.55,331.55,10
20121201|2012-10-05 09:30,5,331.2,331.2,331.2,331.2,2
20121201|2012-10-05 10:00,5,331.05,331.15,331.05,331.15,5
20121201|2012-10-05 10:30,5,330.7,330.7,330.7,330.7,2
20121201|2012-10-05 11:30,6,331.15,331.15,330.9,330.9,4
20121201|2012-10-08 09:30,8,329.2,329.2,329.2,329.2,2
20121201|2012-10-08 10:00,8,328.65,328.65,328.65,328.65,30
20121201|2012-10-09 04:00,9,327.6,327.6,327.6,327.6,2
20121201|2012-10-09 05:00,9,328.1,328.1,328.1,328.1,13
20121201|2012-10-09 10:00,9,326.65,326.65,326.65,326.65,12
20121201|2012-10-10 03:30,10,325.9,325.9,325.75,325.75,14
20121201|2012-10-11 08:30,11,328.1,328.1,328.1,328.1,10
20121201|2012-10-11 10:30,11,328,328,328,328,2
20121201|2012-10-11 12:30,12,327.5,327.5,327.5,327.5,2
20121201|2012-10-12 08:00,12,327.9,327.9,327.85,327.85,4
20121201|2012-10-12 08:30,12,327.65,327.65,327.65,327.65,12
20121201|2012-10-12 09:00,12,328.8,328.8,328.8,328.8,4
20121201|2012-10-12 09:30,12,327.85,328,327.85,328,4
20121201|2012-10-15 04:30,15,329.6,329.6,329.6,329.6,127
20121201|2012-10-15 05:00,15,329.65,329.65,329.65,329.65,250
20121201|2012-10-16 01:30,16,330.6,330.6,330.6,330.6,8
20121201|2012-10-16 03:00,16,330.2,330.2,329.75,329.75,4
20121201|2012-10-16 07:30,16,331.75,331.75,331.75,331.75,20
20121201|2012-10-16 08:30,16,331.8,332.8,331.8,332.8,14
20121201|2012-10-17 02:00,17,332.15,332.15,332.15,332.15,2
20121201|2012-10-17 03:00,17,332.4,332.4,332.4,332.4,2
20121201|2012-10-17 04:00,17,332.7,332.7,332.7,332.7,2
20121201|2012-10-17 05:30,17,333.8,333.8,333.8,333.8,2
20121201|2012-10-17 06:00,17,333.95,333.95,333.95,333.95,10
20121201|2012-10-17 08:00,17,333.45,333.45,333.4,333.4,6
20121201|2012-10-17 08:30,17,333.6,333.6,333.6,333.6,35
20121201|2012-10-17 09:30,17,334.25,334.25,334.25,334.25,2
20121201|2012-10-17 10:00,17,334.5,334.5,334.5,334.5,2
20121201|2012-10-17 10:30,17,334.8,334.8,334.8,334.8,2
20121201|2012-10-17 12:00,18,334.3,334.3,334.3,334.3,104
20121201|2012-10-18 02:30,18,333,333,333,333,2
20121201|2012-10-18 08:00,18,332.25,332.25,332.25,332.25,6
20121201|2012-10-18 09:00,18,333.5,333.5,333.5,333.5,2
20121201|2012-10-18 09:30,18,333.65,333.65,333.65,333.65,4
20121201|2012-10-18 10:00,18,334.1,334.45,334.1,334.2,33
20121201|2012-10-18 10:30,18,334,334,334,334,2
20121201|2012-10-19 01:30,19,333,333,333,333,2
20121201|2012-10-19 02:00,19,334.4,334.4,334.4,334.4,1
20121201|2012-10-19 02:30,19,334.4,334.4,334.2,334.2,25
20121201|2012-10-19 04:00,19,334.2,334.2,334.2,334.2,2
20121201|2012-10-19 08:00,19,333.95,333.95,333.9,333.9,30
20121201|2012-10-19 08:30,19,333.75,333.95,333.55,333.95,13
20121201|2012-10-19 09:00,19,333.8,333.8,333.05,333.05,8
20121201|2012-10-19 10:00,19,333.3,333.3,332.65,332.9,6
20121201|2012-10-19 10:30,19,332.75,332.8,332.75,332.8,22
20121201|2012-10-19 11:00,20,332.05,332.05,332.05,332.05,1
20121201|2012-10-19 12:30,20,332,332,332,332,2
20121201|2012-10-22 02:00,22,332.9,333.2,332.9,333.2,4
20121201|2012-10-22 02:30,22,333.9,333.9,333.9,333.9,2
20121201|2012-10-22 03:00,22,333.75,334.1,333.75,334.1,22
20121201|2012-10-22 03:30,22,334.65,334.8,334.65,334.8,4
20121201|2012-10-22 04:00,22,334.8,334.8,334.8,334.8,2
20121201|2012-10-22 05:00,22,335.1,335.1,335.1,335.1,2
20121201|2012-10-22 06:00,22,335.2,335.2,335.2,335.2,2
20121201|2012-10-22 06:30,22,335.1,335.1,335.1,335.1,2
20121201|2012-10-22 08:30,22,334.35,334.35,334.35,334.35,2
20121201|2012-10-22 09:00,22,334.15,334.15,333.9,333.9,9
20121201|2012-10-22 09:30,22,332.8,332.8,332.7,332.7,4
20121201|2012-10-22 10:00,22,332.75,332.75,332.75,332.75,2
20121201|2012-10-22 10:30,22,333.05,333.05,333.05,333.05,2
20121201|2012-10-22 14:00,23,332.35,332.5,332.35,332.5,4
20121201|2012-10-22 14:30,23,333.4,333.4,333.4,333.4,2
20121201|2012-10-23 02:00,23,332.4,332.4,331.9,331.9,24
20121201|2012-10-23 03:00,23,330.6,330.8,330.45,330.8,12
20121201|2012-10-23 03:30,23,331.15,331.2,331.15,331.2,8
20121201|2012-10-23 04:00,23,331.4,331.4,331.4,331.4,2
20121201|2012-10-23 05:30,23,330,330,329.5,329.5,6
20121201|2012-10-23 06:00,23,328.45,328.45,328.45,328.45,2
20121201|2012-10-23 07:00,23,327.75,327.75,327.75,327.75,2
20121201|2012-10-23 07:30,23,327.3,327.3,326.85,327.15,14
20121201|2012-10-23 08:00,23,327.2,327.2,326.9,326.9,6
20121201|2012-10-23 08:30,23,327.05,327.05,327.05,327.05,2
20121201|2012-10-23 09:00,23,326.25,326.25,326.25,326.25,2
20121201|2012-10-23 09:30,23,325.6,325.6,325.6,325.6,2
20121201|2012-10-23 11:00,24,326.25,326.25,326.25,326.25,12
20121201|2012-10-23 11:30,24,326.3,326.5,326.3,326.5,5
20121201|2012-10-23 12:30,24,326.5,326.5,326.5,326.5,2
20121201|2012-10-24 01:00,24,326.95,326.95,326.75,326.75,5
20121201|2012-10-24 02:00,24,327.05,327.05,327.05,327.05,2
20121201|2012-10-24 03:00,24,324.5,324.5,324.5,324.5,2
20121201|2012-10-24 03:30,24,325,325.15,325,325.15,8
20121201|2012-10-24 06:00,24,327.15,327.15,327.15,327.15,10
20121201|2012-10-24 08:30,24,327,327,327,327,24
20121201|2012-10-24 09:30,24,327.15,327.15,327.15,327.15,2
20121201|2012-10-24 10:00,24,327.4,327.4,327.4,327.4,2
20121201|2012-10-25 02:30,25,329.3,329.3,329.3,329.3,2
20121201|2012-10-25 05:30,25,329.7,329.7,329.7,329.7,2
20121201|2012-10-25 06:30,25,330.25,330.25,330.25,330.25,2
20121201|2012-10-25 09:30,25,328.8,328.8,328.5,328.5,4
20121201|2012-10-25 10:30,25,327.65,327.65,327.65,327.65,2
20121201|2012-10-26 01:00,26,326.4,326.4,326.4,326.4,2
20121201|2012-10-26 02:00,26,327.25,327.25,326.45,326.45,4
20121201|2012-10-26 02:30,26,326.5,326.5,326.4,326.4,4
20121201|2012-10-26 03:30,26,326.1,326.1,326.1,326.1,2
20121201|2012-10-26 07:00,26,327,327,327,327,2
20121201|2012-10-26 07:30,26,327.5,328.8,327.5,328.7,13
20121201|2012-10-26 09:00,26,328.75,328.75,328.75,328.75,2
20121201|2012-10-26 10:30,26,328.5,328.5,328.5,328.5,2
20121201|2012-10-29 03:00,29,327,327,327,327,2
20121201|2012-10-29 03:30,29,326.8,326.8,326.8,326.8,2
20121201|2012-10-29 04:00,29,326.8,326.8,326.7,326.7,4
20121201|2012-10-29 05:00,29,326.45,326.45,326.45,326.45,2
20121201|2012-10-29 06:30,29,326.25,326.25,326.25,326.25,4
20121201|2012-10-29 07:30,29,326.5,326.5,326.5,326.5,2
20121201|2012-10-29 10:00,29,327.45,327.45,327.45,327.45,4
20121201|2012-10-29 10:30,29,328,328,328,328,2
20121201|2012-10-29 15:30,30,327.15,327.15,327.15,327.15,2
20121201|2012-10-30 02:30,30,327.5,327.5,327.5,327.5,2
20121201|2012-10-30 03:00,30,329,329.5,329,329.5,6
20121201|2012-10-30 04:00,30,329.25,329.25,329.25,329.25,2
20121201|2012-10-30 05:00,30,329.6,329.6,329.6,329.6,1
20121201|2012-10-30 06:00,30,330.1,330.1,330.1,330.1,2
20121201|2012-10-30 07:00,30,330.15,330.15,330.15,330.15,2
20121201|2012-10-30 07:30,30,330.5,330.5,330.5,330.5,2
20121201|2012-10-30 08:00,30,330.9,330.9,330.7,330.7,5
20121201|2012-10-30 10:00,30,331,331,331,331,2
20121201|2012-10-30 11:30,30,331.35,331.35,331.35,331.35,2
20121201|2012-10-30 12:30,31,331.3,331.3,331.3,331.3,2
20121201|2012-10-31 03:00,31,332,332.35,332,332.35,4
20121201|2012-10-31 07:30,31,331.65,331.65,331.6,331.6,4
20121201|2012-10-31 09:00,31,331,331,331,331,2
20121201|2012-10-31 09:30,31,330.5,330.5,330.2,330.2,4
20121201|2012-10-31 11:30,31,329.25,329.25,329.25,329.25,3
20121201|2012-10-31 12:00,1,329.75,329.75,329.75,329.75,2
20121201|2012-10-31 13:00,1,330,330,330,330,2
20121201|2012-10-31 13:30,1,330.05,330.05,330.05,330.05,2
20121201|2012-10-31 14:00,1,330.6,330.6,330.6,330.6,2
20121201|2012-10-31 15:30,1,329.65,329.65,329.65,329.65,2
20121201|2012-11-01 03:00,1,330.5,330.5,330.5,330.5,2
20121201|2012-11-01 04:00,1,330.25,330.25,330.25,330.25,2
20121201|2012-11-01 04:30,1,330.4,330.4,330.4,330.4,2
20121201|2012-11-01 07:30,1,331.95,332,331.95,332,4
20121201|2012-11-01 08:30,1,332.5,332.5,332.5,332.5,2
20121201|2012-11-01 09:30,1,333.65,333.75,333.65,333.75,4
20121201|2012-11-01 10:00,1,334.2,334.2,333.9,334.1,11
20121201|2012-11-01 11:30,1,334.45,334.45,333.8,333.8,4
20121201|2012-11-01 12:30,2,334.2,334.2,334.15,334.15,14
20121201|2012-11-01 13:00,2,334.1,334.1,334.1,334.1,2
20121201|2012-11-01 13:30,2,334.35,334.35,334.35,334.35,2
20121201|2012-11-02 02:00,2,334.3,334.3,334.3,334.3,8
20121201|2012-11-02 03:00,2,334.4,334.4,334.4,334.4,2
20121201|2012-11-02 04:30,2,334.95,335,334.95,334.95,8
20121201|2012-11-02 05:00,2,335.55,335.55,335.3,335.3,18
20121201|2012-11-02 05:30,2,335.3,335.45,335.3,335.45,7
20121201|2012-11-02 06:30,2,335.3,335.65,335.3,335.65,18
20121201|2012-11-02 07:00,2,335.55,335.55,335.55,335.55,2
20121201|2012-11-02 07:30,2,336.05,337.3,336.05,337.25,82
20121201|2012-11-02 08:30,2,336.2,336.2,336.2,336.2,2
20121201|2012-11-02 09:00,2,335.75,335.75,335.6,335.6,4
20121201|2012-11-02 09:30,2,336,336.35,336,336.35,12
20121201|2012-11-02 11:00,2,336.45,336.45,336.45,336.45,4
20121201|2012-11-02 11:30,2,336.35,336.35,336.35,336.35,2
20121201|2012-11-02 13:00,3,336,336,336,336,6
20121201|2012-11-02 13:30,3,335.55,335.55,335.55,335.55,3
20121201|2012-11-02 15:00,3,334.5,334.5,334.15,334.15,32
20121201|2012-11-05 01:30,5,335.2,335.35,335.2,335.35,32
20121201|2012-11-05 02:30,5,334.7,334.7,334.7,334.7,2
20121201|2012-11-05 04:00,5,334.2,334.2,334,334,7
20121201|2012-11-05 05:00,5,334.5,334.5,334.5,334.5,2
20121201|2012-11-05 05:30,5,334,334,334,334,2
20121201|2012-11-05 06:00,5,333.85,333.85,333.85,333.85,2
20121201|2012-11-05 07:30,5,333.75,334,333.75,334,3
20121201|2012-11-05 08:30,5,333.8,333.8,333.8,333.8,6
20121201|2012-11-05 10:00,5,334.5,334.5,334.5,334.5,2
20121201|2012-11-05 10:30,5,334,334,333.85,333.9,5
20121201|2012-11-05 11:00,5,334,334,334,334,2
20121201|2012-11-05 14:30,6,334.5,334.5,334.5,334.5,4
20121201|2012-11-06 01:30,6,334.7,334.7,334.7,334.7,2
20121201|2012-11-06 02:00,6,334,334.5,334,334.45,7
20121201|2012-11-06 02:30,6,334.3,334.3,334.3,334.3,2
20121201|2012-11-06 03:00,6,335,335.5,335,335.5,4
20121201|2012-11-06 05:00,6,336.05,336.2,336.05,336.2,395
20121201|2012-11-06 06:00,6,336.95,336.95,336.95,336.95,2
20121201|2012-11-06 07:00,6,336.15,336.15,336.15,336.15,1
20121201|2012-11-06 07:30,6,335.95,335.95,335.95,335.95,1
20121201|2012-11-06 08:30,6,336.25,336.25,336.25,336.25,2
20121201|2012-11-06 09:30,6,335.85,335.85,335.85,335.85,30
20121201|2012-11-06 12:30,7,336.95,336.95,336.8,336.8,10
20121201|2012-11-06 13:00,7,337.15,337.15,337.15,337.15,2
20121201|2012-11-07 02:00,7,337.5,337.5,337.3,337.3,11
20121201|2012-11-07 03:00,7,337.6,337.6,337.6,337.6,20
20121201|2012-11-07 03:30,7,338.25,338.25,338.25,338.25,84
20121201|2012-11-07 04:00,7,338.2,338.2,338.2,338.2,1
20121201|2012-11-07 05:30,7,337.6,337.6,337.6,337.6,2
20121201|2012-11-07 06:30,7,336,336,335.5,335.5,30
20121201|2012-11-07 07:00,7,334.5,335,334.5,335,4
20121201|2012-11-07 08:30,7,334,334,333.75,333.75,22
20121201|2012-11-07 09:00,7,333.65,333.65,333.65,333.65,6
20121201|2012-11-07 10:00,7,333.25,333.25,332,332.15,10
20121201|2012-11-07 10:30,7,332.8,332.8,332.8,332.8,2
20121201|2012-11-07 11:00,8,333.8,333.8,333.8,333.8,22
20121201|2012-11-07 14:30,8,334.6,334.6,334.6,334.6,2
20121201|2012-11-08 01:30,8,334.1,334.1,334.1,334.1,2
20121201|2012-11-08 02:00,8,333.65,333.65,333.4,333.4,7
20121201|2012-11-08 03:30,8,333,333,333,333,2
20121201|2012-11-08 09:00,8,332.4,332.4,332.1,332.1,6
20121201|2012-11-08 09:30,8,332.05,332.1,331.95,332,9
20121201|2012-11-08 10:00,8,332,332,332,332,2
20121201|2012-11-08 13:30,9,331.75,331.75,331.75,331.75,2
20121201|2012-11-08 14:30,9,331.05,331.05,331.05,331.05,2
20121201|2012-11-09 01:00,9,332.15,332.15,332.15,332.15,2
20121201|2012-11-09 01:30,9,331.85,331.85,331.85,331.85,2
20121201|2012-11-09 02:00,9,331.4,331.6,331.15,331.6,32
20121201|2012-11-09 02:30,9,330.85,330.85,330,330.35,30
20121201|2012-11-09 03:30,9,330.8,330.8,330.8,330.8,4
20121201|2012-11-09 04:00,9,330.9,330.9,330.9,330.9,2
20121201|2012-11-09 04:30,9,330.45,330.45,329.7,329.9,35
20121201|2012-11-09 05:00,9,329.85,330,329.8,330,11
20121201|2012-11-09 06:00,9,329.8,329.8,329.7,329.7,4
20121201|2012-11-09 06:30,9,329,329.15,329,329.15,6
20121201|2012-11-09 07:00,9,328.45,328.45,328.1,328.35,59
20121201|2012-11-09 07:30,9,328.25,328.8,328.1,328.1,6
20121201|2012-11-09 08:00,9,328.9,328.9,328.85,328.85,41
20121201|2012-11-09 08:30,9,329.35,329.6,329.35,329.6,11
20121201|2012-11-09 09:00,9,330.65,331,330.55,331,16
20121201|2012-11-09 09:30,9,331,331.45,331,331.3,18
20121201|2012-11-09 10:00,9,332,332,331.6,331.6,7
20121201|2012-11-09 10:30,9,331.05,331.55,331.05,331.3,6
20121201|2012-11-09 11:30,10,332.15,332.15,332.15,332.15,3
20121201|2012-11-09 13:30,10,331.6,331.6,331.6,331.6,2
20121201|2012-11-09 14:00,10,331.3,331.3,331.3,331.3,2
20121201|2012-11-12 02:00,12,331.6,331.95,331.1,331.85,152
20121201|2012-11-12 02:30,12,331.9,331.9,331.7,331.7,561
20121201|2012-11-12 03:00,12,331,331,331,331,83
20121201|2012-11-12 03:30,12,332,332,332,332,2
20121201|2012-11-12 04:00,12,332.25,332.4,332.25,332.35,48
20121201|2012-11-12 04:30,12,332.45,332.45,332.45,332.45,8
20121201|2012-11-12 05:00,12,332.1,332.1,332.1,332.1,17
20121201|2012-11-12 05:30,12,332.25,332.25,332.25,332.25,4
20121201|2012-11-12 06:00,12,332.45,332.7,332.45,332.7,84
20121201|2012-11-12 06:30,12,332.55,332.55,332.4,332.4,48
20121201|2012-11-12 07:00,12,332.25,332.25,332.25,332.25,20
20121201|2012-11-12 07:30,12,332.3,332.3,332.2,332.2,81
20121201|2012-11-12 08:00,12,332.45,332.45,332.4,332.4,77
20121201|2012-11-12 08:30,12,332,332,332,332,6
20121201|2012-11-12 09:00,12,332.35,332.35,331.8,331.9,80
20121201|2012-11-12 09:30,12,332.05,332.2,331.85,331.9,140
20121201|2012-11-12 10:00,12,331.95,332,331.7,331.95,69
20121201|2012-11-12 10:30,12,331.9,331.9,331.6,331.6,30
20121201|2012-11-12 11:00,12,331.8,331.85,331.75,331.85,3006
20121201|2012-11-12 11:30,13,332,332,332,332,1
20121201|2012-11-12 12:00,13,332.4,332.65,332.4,332.65,14
20121201|2012-11-12 12:30,13,332.5,332.5,332.5,332.5,10
20121201|2012-11-12 13:00,13,332.4,332.4,332.35,332.35,14
20121201|2012-11-12 14:00,13,332.05,332.05,332.05,332.05,4
20121201|2012-11-12 14:30,13,332.4,332.4,332.1,332.1,6
20121201|2012-11-13 01:00,13,330.85,330.85,330,330,464
20121201|2012-11-13 01:30,13,330,330,330,330,5
20121201|2012-11-13 02:00,13,330.4,330.85,329.8,329.8,623
20121201|2012-11-13 02:30,13,330.05,330.05,329.8,329.9,348
20121201|2012-11-13 03:00,13,329.65,330.3,329.65,330.3,144
20121201|2012-11-13 03:30,13,330.35,330.4,330.1,330.15,363
20121201|2012-11-13 04:00,13,330.15,330.15,329.35,329.65,336
20121201|2012-11-13 04:30,13,329.7,329.9,329.7,329.9,29
20121201|2012-11-13 05:00,13,329.7,329.8,329.4,329.8,906
20121201|2012-11-13 05:30,13,330.1,330.9,329.95,330.4,213
20121201|2012-11-13 06:00,13,331.05,331.2,330.3,330.4,74
20121201|2012-11-13 06:30,13,330.3,330.7,330.2,330.7,38
20121201|2012-11-13 07:00,13,330.5,330.6,330.45,330.45,95
20121201|2012-11-13 07:30,13,330.35,330.35,330.15,330.25,188
20121201|2012-11-13 08:00,13,330.2,330.2,329.55,329.9,48
20121201|2012-11-13 08:30,13,330.05,331.4,330.05,331.3,634
20121201|2012-11-13 09:00,13,331.25,332.05,331.05,331.95,631
20121201|2012-11-13 09:30,13,331.85,333.1,331.85,333,4973
20121201|2012-11-13 10:00,13,333,333.65,333,333.6,4016
20121201|2012-11-13 10:30,13,333.5,333.7,332.95,333.15,321
20121201|2012-11-13 11:00,13,333.2,333.2,332.85,333.1,16
20121201|2012-11-13 11:30,14,332.85,332.85,332.6,332.85,975
20121201|2012-11-13 12:00,14,332.7,332.7,332.6,332.6,6
20121201|2012-11-13 12:30,14,332.6,332.75,332.6,332.75,13
20121201|2012-11-13 13:00,14,332.95,332.95,332.95,332.95,7
20121201|2012-11-13 13:30,14,333,333,332.8,332.8,8
20121201|2012-11-13 14:00,14,332.55,332.55,331.7,331.7,47
20121201|2012-11-13 14:30,14,331.75,331.75,331.35,331.35,30
20121201|2012-11-14 01:00,14,332.75,332.8,332.25,332.8,400
20121201|2012-11-14 01:30,14,332.9,333.15,332.8,332.95,752
20121201|2012-11-14 02:00,14,333,333.1,332.1,332.75,1670
20121201|2012-11-14 02:30,14,332.8,333.35,332.6,332.8,799
20121201|2012-11-14 03:00,14,332.85,333.35,332.85,333.05,7399
20121201|2012-11-14 03:30,14,333.05,333.9,333,333.7,6108
20121201|2012-11-14 04:00,14,333.7,333.9,333.25,333.25,494
20121201|2012-11-14 04:30,14,333.25,333.45,333,333.1,196
20121201|2012-11-14 05:00,14,333.15,333.15,332.75,332.95,2584
20121201|2012-11-14 05:30,14,332.95,333.05,332.5,333,6920
20121201|2012-11-14 06:00,14,332.95,333.1,332.45,332.55,685
20121201|2012-11-14 06:30,14,332.5,332.6,332.15,332.25,670
20121201|2012-11-14 07:00,14,332.1,333.05,332.1,332.9,236
20121201|2012-11-14 07:30,14,332.8,332.85,332.2,332.45,1877
20121201|2012-11-14 08:00,14,332.45,332.8,332.3,332.3,752
20121201|2012-11-14 08:30,14,332.3,332.45,331.6,331.7,606
20121201|2012-11-14 09:00,14,331.75,332.05,331,331,1211
20121201|2012-11-14 09:30,14,331.1,331.1,330.05,330.45,619
20121201|2012-11-14 10:00,14,330.4,331.15,330.2,331.05,962
20121201|2012-11-14 10:30,14,331.05,331.25,330.3,331.15,373
20121201|2012-11-14 11:00,14,331,331.05,330.35,330.35,58
20121201|2012-11-14 11:30,15,330.7,330.7,330.45,330.5,29
20121201|2012-11-14 12:00,15,330.3,330.55,330.25,330.55,25
20121201|2012-11-14 12:30,15,330.4,330.8,330.4,330.65,36
20121201|2012-11-14 13:00,15,330.8,330.95,329.95,329.95,107
20121201|2012-11-14 13:30,15,330.45,330.45,329.85,329.85,43
20121201|2012-11-14 14:00,15,329.8,329.8,328.7,328.7,115
20121201|2012-11-14 14:30,15,329,329.1,327.8,328.2,79
20121201|2012-11-15 01:00,15,328.15,329,328.15,328.9,353
20121201|2012-11-15 01:30,15,328.95,329.3,328.45,328.45,94
20121201|2012-11-15 02:00,15,328.45,328.7,327.8,328.2,1783
20121201|2012-11-15 02:30,15,328.1,328.5,328,328.45,1427
20121201|2012-11-15 03:00,15,328.25,328.4,327.35,327.4,1084
20121201|2012-11-15 03:30,15,327.25,327.3,326.6,327.15,1900
20121201|2012-11-15 04:00,15,327.15,327.2,326.4,326.85,7959
20121201|2012-11-15 04:30,15,326.75,326.75,326.45,326.6,794
20121201|2012-11-15 05:00,15,326.6,326.65,326.4,326.6,532
20121201|2012-11-15 05:30,15,326.6,327,326.4,326.85,829
20121201|2012-11-15 06:00,15,326.75,326.75,325.85,325.95,885
20121201|2012-11-15 06:30,15,325.85,326.2,325.8,326.2,760
20121201|2012-11-15 07:00,15,326.15,326.25,325.65,326,819
20121201|2012-11-15 07:30,15,326,326,324.7,324.9,1678
20121201|2012-11-15 08:00,15,324.85,325.8,324.85,325.55,1030
20121201|2012-11-15 08:30,15,325.5,326.85,325.15,325.25,1587
20121201|2012-11-15 09:00,15,325.2,326.1,324.75,325.55,1235
20121201|2012-11-15 09:30,15,325.5,325.8,325.1,325.2,1105
20121201|2012-11-15 10:00,15,325.15,325.5,324.45,324.6,1314
20121201|2012-11-15 10:30,15,324.5,324.95,323.9,324.1,1117
20121201|2012-11-15 11:00,15,324.1,324.2,323.65,323.75,188
20121201|2012-11-15 11:30,16,323.75,324.15,323.7,323.75,333
20121201|2012-11-15 12:00,16,323.65,324.25,323.5,324.25,132
20121201|2012-11-15 12:30,16,324.3,324.75,324.25,324.5,191
20121201|2012-11-15 13:00,16,324.5,324.5,324,324.2,68
20121201|2012-11-15 13:30,16,324.35,324.35,323.9,324.15,28
20121201|2012-11-15 14:00,16,323.9,323.9,323.3,323.4,88
20121201|2012-11-15 14:30,16,323.3,324.2,323.25,323.95,163
20121201|2012-11-16 01:00,16,324.5,324.7,324.15,324.35,543
20121201|2012-11-16 01:30,16,324.4,324.6,324.05,324.4,257
20121201|2012-11-16 02:00,16,324.4,324.95,323.4,324.55,4243
20121201|2012-11-16 02:30,16,324.6,324.75,324.05,324.2,1569
20121201|2012-11-16 03:00,16,324.2,324.2,321.7,321.8,3431
20121201|2012-11-16 03:30,16,321.75,322.45,321.6,322.3,3133
20121201|2012-11-16 04:00,16,322.25,323.05,321.75,323.05,2325
20121201|2012-11-16 04:30,16,323.1,323.4,322.15,322.8,2167
20121201|2012-11-16 05:00,16,322.8,323.15,322.45,322.95,1205
20121201|2012-11-16 05:30,16,323,323.7,322.6,323.65,1079
20121201|2012-11-16 06:00,16,323.65,323.75,322.85,323,1568
20121201|2012-11-16 06:30,16,323,323.05,322.4,323.05,1139
20121201|2012-11-16 07:00,16,323.05,323.8,322.9,323.5,1315
20121201|2012-11-16 07:30,16,323.45,323.7,323.2,323.5,1288
20121201|2012-11-16 08:00,16,323.55,323.7,322.85,322.95,4736
20121201|2012-11-16 08:30,16,322.9,322.95,320.85,321.15,5932
20121201|2012-11-16 09:00,16,321.1,321.35,319.55,320.65,5681
20121201|2012-11-16 09:30,16,320.6,320.95,320.35,320.6,2151
20121201|2012-11-16 10:00,16,320.65,321.2,319.7,319.9,3595
20121201|2012-11-16 10:30,16,319.8,321.25,319.5,321.15,2375
20121201|2012-11-16 11:00,16,321.25,321.7,321.1,321.5,455
20121201|2012-11-16 11:30,17,321.5,321.95,321.4,321.5,178
20121201|2012-11-16 12:00,17,321.4,321.45,320.5,320.55,362
20121201|2012-11-16 12:30,17,320.6,320.75,320.25,320.7,418
20121201|2012-11-16 13:00,17,320.7,320.7,320,320,89
20121201|2012-11-16 13:30,17,319.95,320.45,319.7,320.45,95
20121201|2012-11-16 14:00,17,320.25,320.85,320.15,320.75,60
20121201|2012-11-16 14:30,17,320.75,321.3,320.75,321.15,115
20121201|2012-11-19 01:00,19,322.5,322.7,322.1,322.3,234
20121201|2012-11-19 01:30,19,322.45,322.7,322.15,322.2,337
20121201|2012-11-19 02:00,19,322.25,322.35,320.85,321.4,3497
20121201|2012-11-19 02:30,19,321.4,322.05,321.25,321.85,1364
20121201|2012-11-19 03:00,19,321.8,321.85,320.95,321.25,1364
20121201|2012-11-19 03:30,19,321.2,321.95,321.15,321.9,652
20121201|2012-11-19 04:00,19,321.95,322.15,321.65,322.05,823
20121201|2012-11-19 04:30,19,322,322.2,321.9,322.1,506
20121201|2012-11-19 05:00,19,322.1,322.3,321.9,322.2,640
20121201|2012-11-19 05:30,19,322.2,322.85,322.2,322.7,1068
20121201|2012-11-19 06:00,19,322.75,322.95,322.65,322.7,609
20121201|2012-11-19 06:30,19,322.65,322.7,322.25,322.45,606
20121201|2012-11-19 07:00,19,322.45,323.15,322.3,323,689
20121201|2012-11-19 07:30,19,323,323.35,323,323.25,842
20121201|2012-11-19 08:00,19,323.3,323.4,323.2,323.3,779
20121201|2012-11-19 08:30,19,323.3,324.55,323.25,324.4,2548
20121201|2012-11-19 09:00,19,324.4,324.7,323.8,323.85,1769
20121201|2012-11-19 09:30,19,323.9,324.55,323.8,323.95,1893
20121201|2012-11-19 10:00,19,324,325.05,324,324.95,2600
20121201|2012-11-19 10:30,19,325,325.05,324.65,324.75,1995
20121201|2012-11-19 11:00,19,324.75,325.1,324.75,324.9,130
20121201|2012-11-19 11:30,20,324.9,324.95,324.65,324.7,30
20121201|2012-11-19 12:00,20,324.7,324.8,324.4,324.5,55
20121201|2012-11-19 12:30,20,324.5,324.55,324.4,324.5,35
20121201|2012-11-19 13:00,20,324.5,324.7,324.45,324.7,17
20121201|2012-11-19 13:30,20,324.65,325.05,324.65,325.05,54
20121201|2012-11-19 14:00,20,324.95,325,324.75,324.8,37
20121201|2012-11-19 14:30,20,324.75,325.2,324.75,325.2,91
20121201|2012-11-20 01:00,20,324.45,324.65,323.9,323.9,184
20121201|2012-11-20 01:30,20,323.9,324.25,323.9,324.1,100
20121201|2012-11-20 02:00,20,324.1,324.85,323.6,324.35,2446
20121201|2012-11-20 02:30,20,324.4,324.5,323.45,323.65,1024
20121201|2012-11-20 03:00,20,323.65,324.45,323.55,324.35,923
20121201|2012-11-20 03:30,20,324.35,324.6,323.65,324.15,763
20121201|2012-11-20 04:00,20,324.1,324.85,323.8,324.7,696
20121201|2012-11-20 04:30,20,324.65,325.1,324.55,325.05,854
20121201|2012-11-20 05:00,20,325,325.45,324.7,325.15,807
20121201|2012-11-20 05:30,20,325.15,325.15,324.7,324.75,602
20121201|2012-11-20 06:00,20,324.8,325.15,324.8,324.95,648
20121201|2012-11-20 06:30,20,324.95,324.95,324.3,324.35,604
20121201|2012-11-20 07:00,20,324.35,325.1,324.3,324.85,901
20121201|2012-11-20 07:30,20,324.85,325.35,324.75,325,836
20121201|2012-11-20 08:00,20,325,325,324.6,324.8,806
20121201|2012-11-20 08:30,20,324.75,325,324.2,325,1892
20121201|2012-11-20 09:00,20,325,326.25,324.8,325.95,2735
20121201|2012-11-20 09:30,20,325.9,326.3,325.85,325.85,1260
20121201|2012-11-20 10:00,20,325.9,326.15,325.45,326.05,1803
20121201|2012-11-20 10:30,20,326.05,326.65,326.05,326.55,1927
20121201|2012-11-20 11:00,20,326.6,326.6,326.05,326.1,98
20121201|2012-11-20 11:30,21,326.1,326.1,325.8,326.05,69
20121201|2012-11-20 12:00,21,326,326,324.65,324.65,165
20121201|2012-11-20 12:30,21,324.55,325.25,324.5,325.25,120
20121201|2012-11-20 13:00,21,325.2,325.55,325.05,325.55,30
20121201|2012-11-20 13:30,21,325.5,325.65,325.3,325.55,46
20121201|2012-11-20 14:00,21,325.65,325.95,325.65,325.7,51
20121201|2012-11-20 14:30,21,325.85,326.05,325.75,326,45
20121201|2012-11-21 01:00,21,325.35,325.35,324.7,324.75,314
20121201|2012-11-21 01:30,21,324.75,325.65,324.6,325.45,250
20121201|2012-11-21 02:00,21,325.5,325.65,324.8,325.6,1924
20121201|2012-11-21 02:30,21,325.6,326.2,325.2,326.15,903
20121201|2012-11-21 03:00,21,326.15,327.1,326.15,326.85,1417
20121201|2012-11-21 03:30,21,326.8,326.9,326.4,326.5,692
20121201|2012-11-21 04:00,21,326.55,326.65,325.85,326.25,876
20121201|2012-11-21 04:30,21,326.2,326.3,325.85,326.15,475
20121201|2012-11-21 05:00,21,326.1,326.6,326.1,326.6,604
20121201|2012-11-21 05:30,21,326.55,326.75,326.25,326.7,419
20121201|2012-11-21 06:00,21,326.65,326.65,326.3,326.6,326
20121201|2012-11-21 06:30,21,326.55,326.6,325.95,326.4,756
20121201|2012-11-21 07:00,21,326.4,326.75,326.3,326.65,786
20121201|2012-11-21 07:30,21,326.65,326.95,326.45,326.9,610
20121201|2012-11-21 08:00,21,326.8,327.05,326.55,326.55,680
20121201|2012-11-21 08:30,21,326.55,326.95,326.4,326.8,1208
20121201|2012-11-21 09:00,21,326.75,326.8,326.05,326.4,1351
20121201|2012-11-21 09:30,21,326.45,326.85,326.25,326.55,1096
20121201|2012-11-21 10:00,21,326.55,326.95,326.45,326.55,1394
20121201|2012-11-21 10:30,21,326.5,326.65,326.05,326.25,998
20121201|2012-11-21 11:00,21,326.3,326.5,326.25,326.5,140
20121201|2012-11-21 11:30,22,326.45,326.6,326.4,326.5,114
20121201|2012-11-21 12:00,22,326.55,326.6,326.45,326.6,55
20121201|2012-11-21 12:30,22,326.5,326.75,326.5,326.65,28
20121201|2012-11-21 13:00,22,326.65,326.75,326.6,326.65,75
20121201|2012-11-21 13:30,22,326.6,326.65,326.55,326.55,11
20121201|2012-11-21 14:00,22,326.6,326.7,326.55,326.6,25
20121201|2012-11-21 14:30,22,326.6,326.8,326.45,326.6,42
20121201|2012-11-22 01:00,22,327.6,327.95,327.5,327.65,168
20121201|2012-11-22 01:30,22,327.7,327.85,327.6,327.65,151
20121201|2012-11-22 02:00,22,327.65,327.85,327.15,327.65,1334
20121201|2012-11-22 02:30,22,327.6,328.15,327.6,328.1,1283
20121201|2012-11-22 03:00,22,328.15,328.3,327.75,327.85,812
20121201|2012-11-22 03:30,22,327.85,327.9,327.45,327.7,536
20121201|2012-11-22 04:00,22,327.75,328,327.7,327.95,422
20121201|2012-11-22 04:30,22,327.95,328.05,327.85,327.85,357
20121201|2012-11-22 05:00,22,327.9,327.9,327.35,327.8,662
20121201|2012-11-22 05:30,22,327.75,328,327.7,327.9,343
20121201|2012-11-22 06:00,22,327.9,328.25,327.8,328.05,464
20121201|2012-11-22 06:30,22,328.05,328.3,328.05,328.25,259
20121201|2012-11-22 07:00,22,328.3,328.3,328.05,328.1,420
20121201|2012-11-22 07:30,22,328.1,328.25,328.05,328.2,225
20121201|2012-11-22 08:00,22,328.15,328.25,327.55,327.55,702
20121201|2012-11-22 08:30,22,327.55,327.95,327.55,327.85,626
20121201|2012-11-22 09:00,22,327.85,328.05,327.65,327.8,555
20121201|2012-11-22 09:30,22,327.85,328.1,327.75,327.9,480
20121201|2012-11-22 10:00,22,327.95,328.1,327.85,328.1,607
20121201|2012-11-22 10:30,22,328.05,328.1,327.55,327.6,599
20121201|2012-11-22 11:00,22,327.65,327.85,327.55,327.75,29
20121201|2012-11-22 11:30,23,327.6,327.75,327.55,327.55,6
20121201|2012-11-22 12:00,23,327.6,327.75,327.6,327.75,7
20121201|2012-11-22 13:00,23,327.8,327.95,327.8,327.95,9
20121201|2012-11-22 13:30,23,327.95,327.95,327.8,327.8,4
20121201|2012-11-22 14:00,23,327.8,327.8,327.75,327.75,2
20121201|2012-11-22 14:30,23,327.7,327.95,327.55,327.95,12
20121201|2012-11-23 01:00,23,328.15,328.35,328,328.05,29
20121201|2012-11-23 01:30,23,328.15,328.35,328,328.35,75
20121201|2012-11-23 02:00,23,328.2,328.55,328.2,328.25,1516
20121201|2012-11-23 02:30,23,328.25,328.25,327.1,327.2,1691
20121201|2012-11-23 03:00,23,327.25,328.1,327.15,328,1212
20121201|2012-11-23 03:30,23,327.95,328.55,327.8,328.4,997
20121201|2012-11-23 04:00,23,328.45,328.65,328.3,328.55,589
20121201|2012-11-23 04:30,23,328.55,328.65,328.25,328.25,520
20121201|2012-11-23 05:00,23,328.3,328.6,327.9,328.6,505
20121201|2012-11-23 05:30,23,328.55,328.6,328.35,328.5,327
20121201|2012-11-23 06:00,23,328.55,328.65,328.4,328.6,343
20121201|2012-11-23 06:30,23,328.6,328.85,328.6,328.8,513
20121201|2012-11-23 07:00,23,328.8,329.5,328.75,329.3,1104
20121201|2012-11-23 07:30,23,329.3,329.45,329.25,329.4,512
20121201|2012-11-23 08:00,23,329.4,330.25,329.4,330.05,1562
20121201|2012-11-23 08:30,23,330.05,330.4,329.95,330.25,1880
20121201|2012-11-23 09:00,23,330.3,331.25,330.3,330.95,2559
20121201|2012-11-23 09:30,23,330.95,331.25,330.6,331,1602
20121201|2012-11-23 10:00,23,330.95,331.5,330.95,331.2,2094
20121201|2012-11-23 10:30,23,331.2,331.7,330.9,331.15,2082
20121201|2012-11-23 11:00,23,331.15,331.2,330.95,331.15,168
20121201|2012-11-23 11:30,24,331.25,331.9,331.15,331.9,142
20121201|2012-11-23 12:00,24,331.85,332,331.75,332,87
20121201|2012-11-23 12:30,24,332.05,332.45,332.05,332.35,55
20121201|2012-11-23 13:00,24,332.45,332.5,332.45,332.45,13
20121201|2012-11-23 13:30,24,332.45,332.55,332.4,332.45,18
20121201|2012-11-23 14:00,24,332.45,332.45,332.4,332.4,39
20121201|2012-11-23 14:30,24,332.4,332.45,332,332,50
20121201|2012-11-26 01:00,26,331.05,331.45,330.65,331.45,226
20121201|2012-11-26 01:30,26,331.45,331.8,331.2,331.8,291
20121201|2012-11-26 02:00,26,331.8,332.15,331,332,2720
20121201|2012-11-26 02:30,26,332,332.35,331.55,331.6,1356
20121201|2012-11-26 03:00,26,331.6,331.6,330.85,331.25,1721
20121201|2012-11-26 03:30,26,331.25,331.25,330.55,330.65,1333
20121201|2012-11-26 04:00,26,330.7,330.95,330.6,330.9,1197
20121201|2012-11-26 04:30,26,330.9,331.2,330.9,331.1,813
20121201|2012-11-26 05:00,26,331.1,331.1,330.9,331,473
20121201|2012-11-26 05:30,26,331.05,331.3,330.7,330.7,653
20121201|2012-11-26 06:00,26,330.65,330.75,330.4,330.65,667
20121201|2012-11-26 06:30,26,330.65,330.8,330.2,330.4,650
20121201|2012-11-26 07:00,26,330.45,330.8,330.45,330.65,666
20121201|2012-11-26 07:30,26,330.6,331.15,330.6,331,865
20121201|2012-11-26 08:00,26,331,331.05,330.85,330.95,411
20121201|2012-11-26 08:30,26,330.95,331.2,330.6,330.95,1313
20121201|2012-11-26 09:00,26,331,331.45,330.8,331.15,1188
20121201|2012-11-26 09:30,26,331.1,331.2,330.75,330.8,1074
20121201|2012-11-26 10:00,26,330.75,330.9,330.4,330.85,1545
20121201|2012-11-26 10:30,26,330.85,331.55,330.85,331.4,866
20121201|2012-11-26 11:00,26,331.35,331.4,331.05,331.1,151
20121201|2012-11-26 11:30,27,331.1,331.7,330.9,331.45,150
20121201|2012-11-26 12:00,27,331.5,331.5,331.3,331.4,83
20121201|2012-11-26 12:30,27,331.45,331.6,331.3,331.4,50
20121201|2012-11-26 13:00,27,331.3,331.6,331.3,331.5,33
20121201|2012-11-26 13:30,27,331.45,331.85,331.4,331.75,54
20121201|2012-11-26 14:00,27,331.7,331.8,331.45,331.45,29
20121201|2012-11-26 14:30,27,331.65,331.9,331.65,331.75,48
20121201|2012-11-27 01:00,27,332.6,333.05,332.3,332.55,397
20121201|2012-11-27 01:30,27,332.55,332.8,332.35,332.55,431
20121201|2012-11-27 02:00,27,332.5,333.7,332.3,333.1,3050
20121201|2012-11-27 02:30,27,333.1,333.5,333.1,333.4,1050
20121201|2012-11-27 03:00,27,333.4,334.45,333.35,333.45,1987
20121201|2012-11-27 03:30,27,333.55,333.85,333.5,333.8,816
20121201|2012-11-27 04:00,27,333.8,333.9,333.3,333.35,786
20121201|2012-11-27 04:30,27,333.35,333.55,333.15,333.25,897
20121201|2012-11-27 05:00,27,333.3,333.3,332.9,333.15,889
20121201|2012-11-27 05:30,27,333.2,333.65,333.15,333.6,518
20121201|2012-11-27 06:00,27,333.55,333.8,333.5,333.65,693
20121201|2012-11-27 06:30,27,333.65,333.8,333.55,333.65,388
20121201|2012-11-27 07:00,27,333.7,333.8,333.35,333.35,702
20121201|2012-11-27 07:30,27,333.4,333.8,333.4,333.45,1362
20121201|2012-11-27 08:00,27,333.45,333.45,332.75,333,1386
20121201|2012-11-27 08:30,27,333,333.65,332.6,333.65,1852
20121201|2012-11-27 09:00,27,333.65,333.7,332.35,332.45,2090
20121201|2012-11-27 09:30,27,332.45,332.95,332.15,332.75,2084
20121201|2012-11-27 10:00,27,332.8,333.15,332.75,333.1,1401
20121201|2012-11-27 10:30,27,333.1,333.85,332.8,333.7,1493
20121201|2012-11-27 11:00,27,333.7,333.85,333.45,333.45,84
20121201|2012-11-27 11:30,28,333.5,333.7,333.35,333.6,105
20121201|2012-11-27 12:00,28,333.6,333.9,333.5,333.6,273
20121201|2012-11-27 12:30,28,333.6,333.75,333.4,333.5,62
20121201|2012-11-27 13:00,28,333.5,333.6,332.8,332.95,149
20121201|2012-11-27 13:30,28,332.9,333.1,332.6,333.1,137
20121201|2012-11-27 14:00,28,333.15,333.25,332.85,332.95,127
20121201|2012-11-27 14:30,28,332.95,333,332.25,332.45,147
20121201|2012-11-28 01:00,28,331.85,332.25,331.65,332,331
20121201|2012-11-28 01:30,28,331.95,332.05,331.7,331.7,355
20121201|2012-11-28 02:00,28,331.65,332.1,331.3,331.6,2283
20121201|2012-11-28 02:30,28,331.6,332.55,331.4,332,1712
20121201|2012-11-28 03:00,28,332,332.15,331.35,331.5,1501
20121201|2012-11-28 03:30,28,331.45,332.1,331.4,331.85,761
20121201|2012-11-28 04:00,28,331.85,332.7,331.8,332.6,894
20121201|2012-11-28 04:30,28,332.6,332.6,332.25,332.3,504
20121201|2012-11-28 05:00,28,332.25,332.6,332.15,332.4,603
20121201|2012-11-28 05:30,28,332.45,332.65,332.35,332.35,719
20121201|2012-11-28 06:00,28,332.4,332.8,332.25,332.75,631
20121201|2012-11-28 06:30,28,332.7,332.8,332.25,332.3,878
20121201|2012-11-28 07:00,28,332.3,332.6,332.15,332.45,950
20121201|2012-11-28 07:30,28,332.4,332.65,332.15,332.35,566
20121201|2012-11-28 08:00,28,332.35,333.05,332.2,332.7,1105
20121201|2012-11-28 08:30,28,332.7,332.75,332.1,332.7,1798
20121201|2012-11-28 09:00,28,332.75,333.5,331.95,333.15,2802
20121201|2012-11-28 09:30,28,333.15,334.1,333.15,333.8,3145
20121201|2012-11-28 10:00,28,333.8,334.55,333.4,334.55,2348
20121201|2012-11-28 10:30,28,334.5,334.65,334.15,334.35,1466
20121201|2012-11-28 11:00,28,334.3,334.95,333.65,334.8,343
20121201|2012-11-28 11:30,29,334.8,335.3,334.8,335.2,307
20121201|2012-11-28 12:00,29,335.2,335.2,334.95,335.05,129
20121201|2012-11-28 12:30,29,335.1,335.65,335.1,335.5,173
20121201|2012-11-28 13:00,29,335.5,335.5,335.1,335.15,67
20121201|2012-11-28 13:30,29,335.15,335.45,335.15,335.4,53
20121201|2012-11-28 14:00,29,335.3,335.9,335.3,335.9,99
20121201|2012-11-28 14:30,29,335.9,336.2,335.75,335.95,159
20121201|2012-11-29 01:00,29,336.2,336.65,336,336.1,526
20121201|2012-11-29 01:30,29,336.1,336.35,335.95,336.05,261
20121201|2012-11-29 02:00,29,336.1,336.65,335.85,336.3,3132
20121201|2012-11-29 02:30,29,336.3,337.4,336.25,337.15,2633
20121201|2012-11-29 03:00,29,337.15,337.2,336.85,336.95,1244
20121201|2012-11-29 03:30,29,337,337.3,336.95,337.05,1062
20121201|2012-11-29 04:00,29,337.05,337.3,336.9,337.15,1361
20121201|2012-11-29 04:30,29,337.15,337.3,336.8,336.9,1268
20121201|2012-11-29 05:00,29,336.9,337.1,336.65,336.7,743
20121201|2012-11-29 05:30,29,336.7,337.05,336.55,336.95,658
20121201|2012-11-29 06:00,29,336.85,337.3,336.85,337.05,590
20121201|2012-11-29 06:30,29,337.1,337.25,337.05,337.2,709
20121201|2012-11-29 07:00,29,337.2,337.35,336.95,337.1,648
20121201|2012-11-29 07:30,29,337.05,337.3,336.9,337.15,1043
20121201|2012-11-29 08:00,29,337.15,337.45,337.15,337.35,899
20121201|2012-11-29 08:30,29,337.35,338.15,337.25,338.05,2392
20121201|2012-11-29 09:00,29,338.05,338.5,337.45,337.75,2730
20121201|2012-11-29 09:30,29,337.7,338.45,337.5,338.25,1693
20121201|2012-11-29 10:00,29,338.25,338.55,338,338.15,2373
20121201|2012-11-29 10:30,29,338.15,338.4,336.7,337.2,2110
20121201|2012-11-29 11:00,29,337.2,337.8,336.95,337.65,212
20121201|2012-11-29 11:30,30,337.65,337.9,337.6,337.8,95
20121201|2012-11-29 12:00,30,337.9,338.2,337.85,338.2,203
20121201|2012-11-29 12:30,30,338.35,338.6,338.25,338.45,129
20121201|2012-11-29 13:00,30,338.4,338.5,338.25,338.3,33
20121201|2012-11-29 13:30,30,338.3,338.4,338.2,338.2,45
20121201|2012-11-29 14:00,30,338.25,338.3,337.75,337.9,72
20121201|2012-11-29 14:30,30,338.1,338.4,338,338,49
20121201|2012-11-30 01:00,30,337.7,338.7,337.35,338.3,353
20121201|2012-11-30 01:30,30,338.3,338.35,338.15,338.2,151
20121201|2012-11-30 02:00,30,338.25,338.6,337.7,338.3,2052
20121201|2012-11-30 02:30,30,338.25,338.3,337.75,338.15,1144
20121201|2012-11-30 03:00,30,338.15,338.7,338.05,338.55,1005
20121201|2012-11-30 03:30,30,338.6,338.65,338.3,338.5,781
20121201|2012-11-30 04:00,30,338.45,338.9,338.3,338.6,1156
20121201|2012-11-30 04:30,30,338.6,339,338.6,338.9,955
20121201|2012-11-30 05:00,30,338.9,339.05,338.75,338.9,750
20121201|2012-11-30 05:30,30,338.95,339.5,338.85,339.45,1372
20121201|2012-11-30 06:00,30,339.45,339.6,339.35,339.45,977
20121201|2012-11-30 06:30,30,339.45,339.55,339.1,339.15,544
20121201|2012-11-30 07:00,30,339.15,339.2,338.55,338.6,1007
20121201|2012-11-30 07:30,30,338.55,338.7,338.15,338.45,1044
20121201|2012-11-30 08:00,30,338.45,338.6,338.3,338.55,834
20121201|2012-11-30 08:30,30,338.55,339.3,338.35,338.95,2146
20121201|2012-11-30 09:00,30,338.95,339.1,338.25,338.3,1680
20121201|2012-11-30 09:30,30,338.35,338.4,337.6,338.1,2008
20121201|2012-11-30 10:00,30,338.1,338.15,337.15,337.25,3031
20121201|2012-11-30 10:30,30,337.2,337.5,336.3,337.05,2705
20121201|2012-11-30 11:00,1,336.95,337,336.7,336.95,161
20121201|2012-11-30 11:30,1,336.9,337.1,336.65,336.8,128
20121201|2012-11-30 12:00,1,336.9,337.2,336.85,337.1,56
20121201|2012-11-30 12:30,1,337.15,337.15,336.9,337,31
20121201|2012-11-30 13:00,1,337,337.1,336.75,337.1,66
20121201|2012-11-30 13:30,1,337,337,336.4,336.5,26
20121201|2012-11-30 14:00,1,336.45,337.05,336.45,336.75,78
20121201|2012-11-30 14:30,1,336.7,337.4,336.7,337.1,86
20121201|2012-12-03 01:00,3,337.7,337.7,337.25,337.25,306
20121201|2012-12-03 01:30,3,337.25,337.3,336.9,337.2,180
20121201|2012-12-03 02:00,3,337.2,338.25,337.15,338.1,2355
20121201|2012-12-03 02:30,3,338.05,338.45,337.75,338,1159
20121201|2012-12-03 03:00,3,338,338.45,337.9,338.15,868
20121201|2012-12-03 03:30,3,338.15,338.3,337.85,338,815
20121201|2012-12-03 04:00,3,338,338.7,337.95,338.55,608
20121201|2012-12-03 04:30,3,338.55,339.05,338.55,338.95,638
20121201|2012-12-03 05:00,3,339,339,338.8,338.95,261
20121201|2012-12-03 05:30,3,339,340,338.95,339.8,1878
20121201|2012-12-03 06:00,3,339.8,340.15,339.7,340,1293
20121201|2012-12-03 06:30,3,340,340.65,339.9,340.2,1783
20121201|2012-12-03 07:00,3,340.2,340.45,339.65,339.75,1439
20121201|2012-12-03 07:30,3,339.8,339.9,339.35,339.55,866
20121201|2012-12-03 08:00,3,339.55,339.75,339.35,339.4,972
20121201|2012-12-03 08:30,3,339.4,339.6,338.45,338.75,2207
20121201|2012-12-03 09:00,3,338.7,338.7,337.85,338.05,2456
20121201|2012-12-03 09:30,3,338.05,338.05,337.05,337.15,2116
20121201|2012-12-03 10:00,3,337.2,337.5,336.8,337.45,1800
20121201|2012-12-03 10:30,3,337.45,337.95,337.15,337.95,1318
20121201|2012-12-03 11:00,3,337.85,337.85,337.55,337.7,222
20121201|2012-12-03 11:30,4,337.7,337.85,337.55,337.55,38
20121201|2012-12-03 12:00,4,337.5,337.5,337.2,337.3,79
20121201|2012-12-03 12:30,4,337.1,337.1,336.8,337.1,75
20121201|2012-12-03 13:00,4,337.05,337.15,336.95,337,36
20121201|2012-12-03 13:30,4,337.1,337.1,336.8,337,86
20121201|2012-12-03 14:00,4,337.2,337.4,336.65,336.8,115
20121201|2012-12-03 14:30,4,336.85,337.2,336.8,336.9,95
20121201|2012-12-04 01:00,4,336.65,337.25,336.65,337,300
20121201|2012-12-04 01:30,4,337,337.05,336.65,336.8,225
20121201|2012-12-04 02:00,4,336.85,337.85,336.7,337.8,2664
20121201|2012-12-04 02:30,4,337.85,338.4,337.75,338.25,1551
20121201|2012-12-04 03:00,4,338.25,339.15,338.25,339.05,1112
20121201|2012-12-04 03:30,4,339.05,339.05,338.65,339,654
20121201|2012-12-04 04:00,4,339,339.1,338.75,339.1,771
20121201|2012-12-04 04:30,4,339.15,339.55,338.95,338.95,798
20121201|2012-12-04 05:00,4,338.95,339,338.7,338.7,483
20121201|2012-12-04 05:30,4,338.75,338.95,338.7,338.75,537
20121201|2012-12-04 06:00,4,338.75,338.85,338.5,338.7,8067
20121201|2012-12-04 06:30,4,338.7,339.15,338.6,339.05,616
20121201|2012-12-04 07:00,4,339.05,339.1,338.7,338.9,351
20121201|2012-12-04 07:30,4,338.85,338.9,337.9,337.9,1174
20121201|2012-12-04 08:00,4,337.9,338.15,337.7,337.95,871
20121201|2012-12-04 08:30,4,337.95,338.3,337.45,337.95,1990
20121201|2012-12-04 09:00,4,338,338.35,337.8,337.95,1025
20121201|2012-12-04 09:30,4,337.95,338.05,337.6,337.7,1117
20121201|2012-12-04 10:00,4,337.75,337.75,337.1,337.35,1940
20121201|2012-12-04 10:30,4,337.35,338.35,337.35,338.1,1342
20121201|2012-12-04 11:00,4,338,338.05,337.55,337.95,230
20121201|2012-12-04 11:30,5,337.95,338.1,337.8,337.85,202
20121201|2012-12-04 12:00,5,337.75,338,337.6,338,56
20121201|2012-12-04 12:30,5,338,338.35,337.85,338.2,68
20121201|2012-12-04 13:00,5,338.2,338.3,337.95,338.1,56
20121201|2012-12-04 13:30,5,337.95,338.15,337.9,338,52
20121201|2012-12-04 14:00,5,338.05,338.2,337.9,338.05,90
20121201|2012-12-04 14:30,5,338.05,338.1,337.7,337.8,50
20121201|2012-12-05 01:00,5,339.55,339.95,339.1,339.3,454
20121201|2012-12-05 01:30,5,339.25,339.5,339.2,339.2,335
20121201|2012-12-05 02:00,5,339.2,339.25,338.55,339.25,3060
20121201|2012-12-05 02:30,5,339.2,339.45,338.85,339.1,950
20121201|2012-12-05 03:00,5,339.1,339.4,339,339.3,575
20121201|2012-12-05 03:30,5,339.3,339.45,338.45,338.55,1121
20121201|2012-12-05 04:00,5,338.55,338.8,338.4,338.7,1216
20121201|2012-12-05 04:30,5,338.7,338.8,338.5,338.6,554
20121201|2012-12-05 05:00,5,338.55,338.7,338.25,338.7,642
20121201|2012-12-05 05:30,5,338.75,338.9,338.2,338.35,548
20121201|2012-12-05 06:00,5,338.4,338.65,338.25,338.6,498
20121201|2012-12-05 06:30,5,338.6,338.85,338.55,338.6,595
20121201|2012-12-05 07:00,5,338.55,338.6,338.15,338.15,965
20121201|2012-12-05 07:30,5,338.2,338.35,337.95,338.25,851
20121201|2012-12-05 08:00,5,338.2,338.55,337.75,338.4,1094
20121201|2012-12-05 08:30,5,338.4,339.1,338.15,338.35,1841
20121201|2012-12-05 09:00,5,338.4,338.8,338.05,338.45,1381
20121201|2012-12-05 09:30,5,338.45,338.65,337.45,337.95,1672
20121201|2012-12-05 10:00,5,337.9,338.55,337.75,338.45,1504
20121201|2012-12-05 10:30,5,338.5,339.5,338.5,339.45,1251
20121201|2012-12-05 11:00,5,339.5,340.15,339.45,339.6,537
20121201|2012-12-05 11:30,6,339.75,340.3,339.75,340.1,324
20121201|2012-12-05 12:00,6,340.15,340.25,340.1,340.15,148
20121201|2012-12-05 12:30,6,340.15,340.15,340,340.05,104
20121201|2012-12-05 13:00,6,340.05,340.4,340.05,340.15,91
20121201|2012-12-05 13:30,6,340.15,340.3,340,340.05,78
20121201|2012-12-05 14:00,6,340.05,340.55,340.05,340.3,113
20121201|2012-12-05 14:30,6,340.35,340.4,339.65,339.65,147
20121201|2012-12-06 01:00,6,339.4,339.6,339.3,339.35,245
20121201|2012-12-06 01:30,6,339.55,339.75,339.4,339.75,101
20121201|2012-12-06 02:00,6,339.7,340.2,339.5,339.85,2770
20121201|2012-12-06 02:30,6,339.9,341.05,339.9,340.85,2776
20121201|2012-12-06 03:00,6,340.85,342.3,340.85,341.8,3466
20121201|2012-12-06 03:30,6,341.8,341.95,341.5,341.8,1091
20121201|2012-12-06 04:00,6,341.85,341.95,341.1,341.15,1126
20121201|2012-12-06 04:30,6,341.15,341.2,340.85,341,757
20121201|2012-12-06 05:00,6,341.05,341.3,340.45,340.5,1526
20121201|2012-12-06 05:30,6,340.5,340.8,340.3,340.8,1177
20121201|2012-12-06 06:00,6,340.75,341.35,340.75,341.2,993
20121201|2012-12-06 06:30,6,341.2,341.4,340.9,341.15,1440
20121201|2012-12-06 07:00,6,341.15,341.4,340.9,341.25,1718
20121201|2012-12-06 07:30,6,341.3,341.4,340.45,341,1723
20121201|2012-12-06 08:00,6,340.95,341.3,340.85,341.25,1150
20121201|2012-12-06 08:30,6,341.25,341.7,340.7,341.45,2701
20121201|2012-12-06 09:00,6,341.45,341.55,341,341.15,1457
20121201|2012-12-06 09:30,6,341.2,342.15,341.1,341.95,1921
20121201|2012-12-06 10:00,6,341.95,342,341.3,341.4,1813
20121201|2012-12-06 10:30,6,341.35,341.75,341.05,341.45,1251
20121201|2012-12-06 11:00,6,341.4,341.5,341.25,341.3,120
20121201|2012-12-06 11:30,7,341.25,341.45,341.05,341.4,188
20121201|2012-12-06 12:00,7,341.4,341.9,341.4,341.85,84
20121201|2012-12-06 12:30,7,341.85,342.2,341.85,342.2,60
20121201|2012-12-06 13:00,7,342.1,342.3,342,342.2,66
20121201|2012-12-06 13:30,7,342.2,342.5,342,342.25,104
20121201|2012-12-06 14:00,7,342.25,342.4,342.05,342.25,99
20121201|2012-12-06 14:30,7,342.4,342.6,342.2,342.45,93
20121201|2012-12-07 01:00,7,341.8,342.3,341.8,342.1,289
20121201|2012-12-07 01:30,7,342.05,342.05,341.55,341.7,212
20121201|2012-12-07 02:00,7,341.75,343,341.7,342.05,3453
20121201|2012-12-07 02:30,7,342,342.75,342,342.75,1614
20121201|2012-12-07 03:00,7,342.75,342.85,342.4,342.6,1512
20121201|2012-12-07 03:30,7,342.6,342.9,342.55,342.85,1059
20121201|2012-12-07 04:00,7,342.8,342.85,342.1,342.15,1272
20121201|2012-12-07 04:30,7,342.15,342.35,341.9,342.1,1573
20121201|2012-12-07 05:00,7,342.05,342.1,341.4,341.4,1409
20121201|2012-12-07 05:30,7,341.45,341.75,341.25,341.65,785
20121201|2012-12-07 06:00,7,341.65,341.75,341.45,341.55,535
20121201|2012-12-07 06:30,7,341.6,341.65,341.25,341.4,1180
20121201|2012-12-07 07:00,7,341.35,341.65,341.2,341.55,852
20121201|2012-12-07 07:30,7,342.3,343.8,341.6,343.35,5423
20121201|2012-12-07 08:00,7,343.35,343.6,342.9,343.4,1726
20121201|2012-12-07 08:30,7,343.45,343.45,342.55,342.7,2629
20121201|2012-12-07 09:00,7,342.7,343,342.05,342.1,2078
20121201|2012-12-07 09:30,7,342.1,342.15,341.45,341.75,1862
20121201|2012-12-07 10:00,7,341.75,342.4,341.55,342.25,2037
20121201|2012-12-07 10:30,7,342.25,342.75,341.95,342.4,1151
20121201|2012-12-07 11:00,7,342.55,342.95,342.35,342.8,237
20121201|2012-12-07 11:30,8,342.8,342.9,342.7,342.85,109
20121201|2012-12-07 12:00,8,342.95,343.1,342.85,342.85,40
20121201|2012-12-07 12:30,8,342.95,342.95,342.85,342.95,33
20121201|2012-12-07 13:00,8,343,343.1,342.9,343.05,36
20121201|2012-12-07 13:30,8,343.1,343.2,343,343,114
20121201|2012-12-07 14:00,8,343,343.2,342.95,343,62
20121201|2012-12-07 14:30,8,343.15,343.3,342.85,343.25,70
20121201|2012-12-10 01:00,10,343.1,343.25,341.6,341.65,480
20121201|2012-12-10 01:30,10,341.6,341.85,341.35,341.5,503
20121201|2012-12-10 02:00,10,341.6,342.35,341.4,341.55,3239
20121201|2012-12-10 02:30,10,341.55,341.6,341.25,341.4,2136
20121201|2012-12-10 03:00,10,341.4,341.55,341.25,341.3,986
20121201|2012-12-10 03:30,10,341.3,341.35,340.9,341,1037
20121201|2012-12-10 04:00,10,341,341.2,340.65,341.1,1067
20121201|2012-12-10 04:30,10,341.05,341.2,340.5,340.75,926
20121201|2012-12-10 05:00,10,340.7,341.3,340.7,341.25,5306
20121201|2012-12-10 05:30,10,341.25,342,341.25,341.85,1296
20121201|2012-12-10 06:00,10,341.85,342,341.55,341.8,484
20121201|2012-12-10 06:30,10,341.8,342.2,341.75,342.1,701
20121201|2012-12-10 07:00,10,342.1,342.7,342.1,342.4,1083
20121201|2012-12-10 07:30,10,342.35,342.9,342.35,342.85,703
20121201|2012-12-10 08:00,10,342.8,342.85,342.6,342.8,688
20121201|2012-12-10 08:30,10,342.8,343.25,342.65,343.2,1836
20121201|2012-12-10 09:00,10,343.2,343.25,342.6,342.8,1287
20121201|2012-12-10 09:30,10,342.75,343.15,342.65,343.1,857
20121201|2012-12-10 10:00,10,343.1,343.25,342.65,342.95,1077
20121201|2012-12-10 10:30,10,343,343.05,342.55,342.55,797
20121201|2012-12-10 11:00,10,342.55,343.05,342.55,342.9,116
20121201|2012-12-10 11:30,11,342.95,343.25,342.9,343.05,132
20121201|2012-12-10 12:00,11,343.05,343.1,342.8,342.95,66
20121201|2012-12-10 12:30,11,342.9,343.1,342.8,343,38
20121201|2012-12-10 13:00,11,343,343,342.9,342.95,26
20121201|2012-12-10 13:30,11,342.95,343.05,342.75,343.05,19
20121201|2012-12-10 14:00,11,342.95,343.2,342.95,343.2,41
20121201|2012-12-10 14:30,11,343.2,343.5,343.2,343.25,109
20121201|2012-12-11 01:00,11,342.6,343.15,342.6,343,188
20121201|2012-12-11 01:30,11,343.1,343.35,342.85,343.25,137
20121201|2012-12-11 02:00,11,343.15,343.25,342.3,343.15,1895
20121201|2012-12-11 02:30,11,343.1,343.3,342.9,343.25,956
20121201|2012-12-11 03:00,11,343.25,343.9,343.2,343.85,1379
20121201|2012-12-11 03:30,11,343.85,344.2,343.8,344.15,1520
20121201|2012-12-11 04:00,11,344.15,344.5,344.15,344.35,966
20121201|2012-12-11 04:30,11,344.3,344.4,343.75,343.85,708
20121201|2012-12-11 05:00,11,343.9,344.1,343.75,343.8,502
20121201|2012-12-11 05:30,11,343.8,344.2,343.8,344.1,466
20121201|2012-12-11 06:00,11,344.1,344.15,343.65,343.95,822
20121201|2012-12-11 06:30,11,343.95,344.1,343.8,343.95,321
20121201|2012-12-11 07:00,11,344,344.05,343.8,344,611
20121201|2012-12-11 07:30,11,344,344.05,343.75,343.95,1041
20121201|2012-12-11 08:00,11,343.95,344.15,343.9,344,486
20121201|2012-12-11 08:30,11,343.95,344.7,343.85,344.65,1772
20121201|2012-12-11 09:00,11,344.7,344.85,344.2,344.55,1230
20121201|2012-12-11 09:30,11,344.55,344.8,344.2,344.2,1247
20121201|2012-12-11 10:00,11,344.25,344.4,343.95,344.15,1994
20121201|2012-12-11 10:30,11,344.15,344.5,343.8,344,1127
20121201|2012-12-11 11:00,11,344.05,344.3,343.8,344.25,134
20121201|2012-12-11 11:30,12,344.25,344.35,344.15,344.2,46
20121201|2012-12-11 12:00,12,344.25,344.35,344.25,344.35,24
20121201|2012-12-11 12:30,12,344.35,344.35,344.25,344.3,15
20121201|2012-12-11 13:00,12,344.35,344.5,344.35,344.4,33
20121201|2012-12-11 13:30,12,344.25,344.3,344.05,344.1,32
20121201|2012-12-11 14:00,12,344.05,344.1,343.8,344.05,82
20121201|2012-12-11 14:30,12,343.95,344.4,343.9,344.2,81
20121201|2012-12-12 01:00,12,344.45,344.6,344.1,344.15,188
20121201|2012-12-12 01:30,12,344.15,344.35,343.95,344.3,108
20121201|2012-12-12 02:00,12,344.35,344.55,343.15,343.75,2134
20121201|2012-12-12 02:30,12,343.75,344.25,343.5,343.95,1241
20121201|2012-12-12 03:00,12,343.95,344.65,343.9,344.55,968
20121201|2012-12-12 03:30,12,344.55,344.6,344.15,344.45,674
20121201|2012-12-12 04:00,12,344.4,344.85,344.3,344.3,780
20121201|2012-12-12 04:30,12,344.35,344.5,343.85,344.15,621
20121201|2012-12-12 05:00,12,344.2,344.45,344.05,344.05,319
20121201|2012-12-12 05:30,12,344.1,344.35,344.05,344.3,314
20121201|2012-12-12 06:00,12,344.25,344.5,344.15,344.45,956
20121201|2012-12-12 06:30,12,344.45,344.65,344.4,344.5,772
20121201|2012-12-12 07:00,12,344.5,344.55,344.2,344.2,391
20121201|2012-12-12 07:30,12,344.2,344.45,344.1,344.35,866
20121201|2012-12-12 08:00,12,344.3,344.35,343.85,343.95,856
20121201|2012-12-12 08:30,12,343.95,344.1,343.8,343.85,1017
20121201|2012-12-12 09:00,12,343.9,344.2,343.55,344.15,984
20121201|2012-12-12 09:30,12,344.15,344.2,343.9,344.15,830
20121201|2012-12-12 10:00,12,344.1,344.45,344.1,344.25,1432
20121201|2012-12-12 10:30,12,344.2,344.45,343.9,344.25,885
20121201|2012-12-12 11:00,12,344.25,344.3,343.9,344.05,59
20121201|2012-12-12 11:30,13,344.05,345.1,343.95,345,291
20121201|2012-12-12 12:00,13,345.1,345.6,344.85,345.4,264
20121201|2012-12-12 12:30,13,345.3,345.4,345,345,104
20121201|2012-12-12 13:00,13,345.2,345.35,344.85,344.95,82
20121201|2012-12-12 13:30,13,344.85,344.95,344.75,344.8,42
20121201|2012-12-12 14:00,13,344.8,344.8,344.15,344.15,120
20121201|2012-12-12 14:30,13,344.35,344.45,343.85,343.85,171
20121201|2012-12-13 01:00,13,343.45,344.2,343.45,344.05,187
20121201|2012-12-13 01:30,13,344.05,344.6,344.05,344.45,213
20121201|2012-12-13 02:00,13,344.45,344.65,344,344,1675
20121201|2012-12-13 02:30,13,344,344,343.2,343.7,1967
20121201|2012-12-13 03:00,13,343.7,343.9,343.45,343.5,786
20121201|2012-12-13 03:30,13,343.5,343.65,343.35,343.4,1007
20121201|2012-12-13 04:00,13,343.45,343.55,343.05,343.4,1544
20121201|2012-12-13 04:30,13,343.35,344.2,343.35,344.05,1068
20121201|2012-12-13 05:00,13,344.1,344.45,343.9,344.05,1149
20121201|2012-12-13 05:30,13,344.1,344.45,344.05,344.35,541
20121201|2012-12-13 06:00,13,344.3,344.65,344.2,344.6,913
20121201|2012-12-13 06:30,13,344.6,344.6,344.05,344.2,759
20121201|2012-12-13 07:00,13,344.25,344.45,344.1,344.4,576
20121201|2012-12-13 07:30,13,344.5,345.05,344.05,344.15,1275
20121201|2012-12-13 08:00,13,344.15,344.4,343.95,343.95,717
20121201|2012-12-13 08:30,13,344,344.45,343.7,344.15,1458
20121201|2012-12-13 09:00,13,344.2,344.6,344.1,344.55,938
20121201|2012-12-13 09:30,13,344.55,344.55,343.85,344.1,1396
20121201|2012-12-13 10:00,13,344.1,344.25,343.25,343.3,2842
20121201|2012-12-13 10:30,13,343.3,344.2,343.2,343.95,1601
20121201|2012-12-13 11:00,13,344.05,344.05,343.4,343.45,196
20121201|2012-12-13 11:30,14,343.4,343.45,343.15,343.4,156
20121201|2012-12-13 12:00,14,343.4,343.5,343.05,343.5,102
20121201|2012-12-13 12:30,14,343.45,343.45,343.1,343.45,79
20121201|2012-12-13 13:00,14,343.4,343.4,342.75,343,127
20121201|2012-12-13 13:30,14,343.05,343.1,342.95,343,18
20121201|2012-12-13 14:00,14,343.1,343.1,342.65,342.9,55
20121201|2012-12-13 14:30,14,342.9,343.65,342.85,343.25,169
20121201|2012-12-14 01:00,14,343.7,344,343.4,343.8,271
20121201|2012-12-14 01:30,14,343.7,344.25,343.6,344.25,397
20121201|2012-12-14 02:00,14,344.15,345.5,344,345.15,3597
20121201|2012-12-14 02:30,14,345.2,345.35,344.7,344.9,1692
20121201|2012-12-14 03:00,14,344.8,345,344.45,344.55,1201
20121201|2012-12-14 03:30,14,344.55,345,344.55,345,524
20121201|2012-12-14 04:00,14,345,345.15,344.8,344.95,584
20121201|2012-12-14 04:30,14,344.9,345.15,344.8,344.95,492
20121201|2012-12-14 05:00,14,344.95,345.1,344.85,345,320
20121201|2012-12-14 05:30,14,344.95,345.25,344.95,345.15,606
20121201|2012-12-14 06:00,14,345.15,345.25,344.85,345,760
20121201|2012-12-14 06:30,14,344.95,344.95,344.6,344.65,640
20121201|2012-12-14 07:00,14,344.65,344.95,344.55,344.85,532
20121201|2012-12-14 07:30,14,344.8,344.85,344.05,344.45,1001
20121201|2012-12-14 08:00,14,344.5,344.6,344.2,344.3,772
20121201|2012-12-14 08:30,14,344.25,344.65,343.95,344.25,1765
20121201|2012-12-14 09:00,14,344.25,344.45,344,344.15,1171
20121201|2012-12-14 09:30,14,344.2,344.7,344.15,344.4,998
20121201|2012-12-14 10:00,14,344.4,344.75,344.2,344.5,1550
20121201|2012-12-14 10:30,14,344.55,344.75,344.25,344.5,1288
20121201|2012-12-14 11:00,14,344.45,344.85,344.4,344.65,331
20121201|2012-12-14 11:30,15,344.7,344.9,344.65,344.85,165
20121201|2012-12-14 12:00,15,344.9,344.9,344.7,344.75,34
20121201|2012-12-14 12:30,15,344.75,345,344.7,344.7,89
20121201|2012-12-14 13:00,15,344.8,344.8,344.65,344.65,41
20121201|2012-12-14 13:30,15,344.7,344.75,344.25,344.3,66
20121201|2012-12-14 14:00,15,344.3,344.4,344,344.25,57
20121201|2012-12-14 14:30,15,344.3,344.45,343.8,343.8,173
20121201|2012-12-17 01:00,17,344.4,344.7,344.15,344.6,236
20121201|2012-12-17 01:30,17,344.55,344.8,344.05,344.1,1320
20121201|2012-12-17 02:00,17,344.05,344.5,343.85,344.3,2701
20121201|2012-12-17 02:30,17,344.35,344.55,343.5,343.55,1892
20121201|2012-12-17 03:00,17,343.6,343.65,343.2,343.2,2084
20121201|2012-12-17 03:30,17,343.2,343.4,343.1,343.25,704
20121201|2012-12-17 04:00,17,343.2,343.35,342.6,342.75,3144
20121201|2012-12-17 04:30,17,342.75,343.1,342.75,342.85,610
20121201|2012-12-17 05:00,17,342.85,343.25,342.7,343.2,1795
20121201|2012-12-17 05:30,17,343.2,343.3,343,343.05,889
20121201|2012-12-17 06:00,17,343.05,343.35,342.85,343,986
20121201|2012-12-17 06:30,17,343,343.05,342.7,343,503
20121201|2012-12-17 07:00,17,343,343.3,342.75,342.8,587
20121201|2012-12-17 07:30,17,342.7,343.35,342.65,342.75,1056
20121201|2012-12-17 08:00,17,342.8,342.95,342.6,342.7,726
20121201|2012-12-17 08:30,17,342.7,343.3,342.65,343.2,1653
20121201|2012-12-17 09:00,17,343.2,343.35,342.65,342.75,1195
20121201|2012-12-17 09:30,17,342.75,343,342.6,342.6,893
20121201|2012-12-17 10:00,17,342.6,343.15,342.55,343,2136
20121201|2012-12-17 10:30,17,343,343.7,342.95,343.25,2277
20121201|2012-12-17 11:00,17,343.2,343.55,343.15,343.45,176
20121201|2012-12-17 11:30,18,343.45,343.5,343.3,343.35,108
20121201|2012-12-17 12:00,18,343.35,343.35,343.1,343.2,68
20121201|2012-12-17 12:30,18,343.15,343.25,343,343.05,67
20121201|2012-12-17 13:00,18,343.1,343.35,343,343.1,55
20121201|2012-12-17 13:30,18,343.15,343.25,343,343.2,47
20121201|2012-12-17 14:00,18,343.15,343.4,343.15,343.4,59
20121201|2012-12-17 14:30,18,343.4,343.85,343.35,343.7,42
20121201|2012-12-18 01:00,18,344.45,344.7,344.35,344.55,768
20121201|2012-12-18 01:30,18,344.5,344.6,344.35,344.45,311
20121201|2012-12-18 02:00,18,344.35,345,344.25,344.8,3157
20121201|2012-12-18 02:30,18,344.8,345,344.65,344.8,1965
20121201|2012-12-18 03:00,18,344.8,345,344.7,344.75,2734
20121201|2012-12-18 03:30,18,344.8,345.05,344.3,344.4,9251
20121201|2012-12-18 04:00,18,344.4,344.6,344.25,344.4,1425
20121201|2012-12-18 04:30,18,344.35,344.35,343.3,343.45,2097
20121201|2012-12-18 05:00,18,343.45,343.7,343.25,343.65,1252
20121201|2012-12-18 05:30,18,343.7,343.85,343.6,343.7,1571
20121201|2012-12-18 06:00,18,343.7,343.8,343.5,343.7,1133
20121201|2012-12-18 06:30,18,343.7,343.9,343.7,343.7,3126
20121201|2012-12-18 07:00,18,343.7,343.85,343.5,343.7,1679
20121201|2012-12-18 07:30,18,343.65,343.65,343.45,343.5,967
20121201|2012-12-18 08:00,18,343.5,343.85,343.45,343.6,1217
20121201|2012-12-18 08:30,18,343.65,343.65,343.35,343.45,1556
20121201|2012-12-18 09:00,18,343.45,343.55,343.1,343.5,2078
20121201|2012-12-18 09:30,18,343.5,343.9,343.45,343.65,1785
20121201|2012-12-18 10:00,18,343.7,344.1,343.65,344.1,2563
20121201|2012-12-18 10:30,18,344.15,344.15,343.65,343.85,3617
20121201|2012-12-18 11:00,18,343.95,344.1,343.8,344.05,113
20121201|2012-12-18 11:30,19,344.05,344.7,344,344.5,207
20121201|2012-12-18 12:00,19,344.45,344.6,344.25,344.35,96
20121201|2012-12-18 12:30,19,344.45,344.6,344.4,344.45,801
20121201|2012-12-18 13:00,19,344.45,344.5,344,344,54
20121201|2012-12-18 13:30,19,343.95,344.2,343.85,344.2,54
20121201|2012-12-18 14:00,19,344.25,344.55,344.2,344.25,39
20121201|2012-12-18 14:30,19,344.15,344.65,344.1,344.6,83
20121201|2012-12-19 01:00,19,344.75,344.75,344.45,344.6,1378
20121201|2012-12-19 01:30,19,344.55,344.6,344.3,344.6,2758
20121201|2012-12-19 02:00,19,344.6,344.8,343.9,343.9,6383
20121201|2012-12-19 02:30,19,343.95,344.7,343.85,344.55,8773
20121201|2012-12-19 03:00,19,344.55,345,344.3,344.95,1940
20121201|2012-12-19 03:30,19,344.95,345.05,344.75,345,1663
20121201|2012-12-19 04:00,19,345,345.35,345,345.2,1669
20121201|2012-12-19 04:30,19,345.25,345.4,345.05,345.35,1784
20121201|2012-12-19 05:00,19,345.4,345.8,345.35,345.75,1166
20121201|2012-12-19 05:30,19,345.75,345.75,345.1,345.2,2669
20121201|2012-12-19 06:00,19,345.25,345.5,345.2,345.45,1590
20121201|2012-12-19 06:30,19,345.5,345.65,345.4,345.6,606
20121201|2012-12-19 07:00,19,345.55,345.8,345.55,345.7,1540
20121201|2012-12-19 07:30,19,345.75,346,345.65,345.8,1265
20121201|2012-12-19 08:00,19,345.75,345.8,345.5,345.55,3986
20121201|2012-12-19 08:30,19,345.55,345.55,345.05,345.05,1263
20121201|2012-12-19 09:00,19,345.05,345.4,344.9,344.95,1787
20121201|2012-12-19 09:30,19,344.9,345.3,344.75,345,1681
20121201|2012-12-19 10:00,19,345,345.5,345,345.2,1747
20121201|2012-12-19 10:30,19,345.2,345.4,345,345.4,1456
20121201|2012-12-19 11:00,19,345.4,345.45,345.1,345.2,123
20121201|2012-12-19 11:30,20,345.2,345.5,345.15,345.35,96
20121201|2012-12-19 12:00,20,345.35,345.5,345.35,345.5,83
20121201|2012-12-19 12:30,20,345.55,345.55,345.2,345.45,124
20121201|2012-12-19 13:00,20,345.4,345.5,345.2,345.25,206
20121201|2012-12-19 13:30,20,345.25,345.4,344.85,345.15,70
20121201|2012-12-19 14:00,20,345.15,345.15,345,345.05,46
20121201|2012-12-19 14:30,20,345.1,345.45,344.6,344.6,107
20121201|2012-12-20 01:00,20,344.2,344.6,344.15,344.55,681
20121201|2012-12-20 01:30,20,344.5,344.55,344.15,344.2,191
20121201|2012-12-20 02:00,20,344.25,344.95,344.2,344.9,3197
20121201|2012-12-20 02:30,20,344.95,345.5,344.85,345.45,1355
20121201|2012-12-20 03:00,20,345.45,345.9,345.35,345.55,1848
20121201|2012-12-20 03:30,20,345.55,345.95,345.5,345.95,963
20121201|2012-12-20 04:00,20,345.95,345.95,345.55,345.9,2166
20121201|2012-12-20 04:30,20,345.9,346.2,345.9,345.95,1234
20121201|2012-12-20 05:00,20,345.95,346.35,345.85,346.25,921
20121201|2012-12-20 05:30,20,346.2,346.25,346,346,1153
20121201|2012-12-20 06:00,20,346,346.35,346,346.3,1105
20121201|2012-12-20 06:30,20,346.3,346.55,346.2,346.25,1042
20121201|2012-12-20 07:00,20,346.25,346.6,346.25,346.4,938
20121201|2012-12-20 07:30,20,346.5,346.8,346.3,346.65,2173
20121201|2012-12-20 08:00,20,346.65,346.75,346.25,346.35,1789
20121201|2012-12-20 08:30,20,346.4,346.5,345.95,345.95,1809
20121201|2012-12-20 09:00,20,346,346.8,346,346.65,1627
20121201|2012-12-20 09:30,20,346.65,346.85,346.55,346.55,1586
20121201|2012-12-20 10:00,20,346.55,346.75,346.45,346.65,1987
20121201|2012-12-20 10:30,20,346.65,347,346.4,346.9,1407
20121201|2012-12-20 11:00,20,346.9,346.95,346.75,346.8,189
20121201|2012-12-20 11:30,21,346.8,347.55,346.75,347.5,232
20121201|2012-12-20 12:00,21,347.45,347.45,346.95,347.35,133
20121201|2012-12-20 12:30,21,347.3,347.7,347.2,347.6,162
20121201|2012-12-20 13:00,21,347.55,347.6,347.35,347.4,81
20121201|2012-12-20 13:30,21,347.45,347.55,347.35,347.5,84
20121201|2012-12-20 14:00,21,347.5,347.6,347.35,347.5,133
20121201|2012-12-20 14:30,21,347.55,347.65,347.35,347.55,58
20121201|2012-12-21 01:00,21,344.85,345.45,344.2,345.1,393
20121201|2012-12-21 01:30,21,345.2,345.5,345.05,345.1,267
20121201|2012-12-21 02:00,21,345.2,346.35,344.8,345.45,2120
20121201|2012-12-21 02:30,21,345.4,345.55,344.2,344.4,2006
20121201|2012-12-21 03:00,21,344.35,344.55,343.95,344.05,1128
20121201|2012-12-21 03:30,21,344,344.05,343.35,343.5,369
20121201|2012-12-21 04:00,21,343.5,343.55,342.75,342.75,492
20121201|2012-12-21 04:30,21,342.7,343.75,342.4,343.5,404
20121201|2012-12-21 05:00,21,343.35,344,343.25,343.7,176
20121201|2012-12-21 05:30,21,343.75,343.9,343.2,343.9,267
20121201|2012-12-21 06:00,21,343.9,344.15,343.55,344,124
20121201|2012-12-21 06:30,21,343.95,344,343.75,343.75,71
20121201|2012-12-21 07:00,21,343.8,343.85,343.35,343.35,428
20121201|2012-12-21 07:30,21,343.65,343.75,343,343.05,366
20121201|2012-12-21 08:00,21,343,343.35,342.8,343.35,639
20121201|2012-12-21 08:30,21,343.4,343.8,343.15,343.55,886
20130101|2012-10-23 11:00,24,326.3,326.3,326.3,326.3,4
20130101|2012-10-23 11:30,24,326.35,326.35,326.35,326.35,2
20130101|2012-10-24 06:00,24,327.15,327.15,327.15,327.15,10
20130101|2012-10-26 07:30,26,328.85,328.85,328.75,328.75,6
20130101|2012-10-30 08:00,30,330.75,330.75,330.75,330.75,2
20130101|2012-10-31 11:30,31,329.25,329.25,329.25,329.25,2
20130101|2012-11-01 10:00,1,333.9,334.1,333.9,334.1,6
20130101|2012-11-01 15:00,2,334.75,334.75,334.75,334.75,2
20130101|2012-11-02 05:00,2,335.6,335.6,335.6,335.6,2
20130101|2012-11-02 07:00,2,335.9,335.9,335.9,335.9,2
20130101|2012-11-02 09:00,2,335.8,335.9,335.8,335.9,4
20130101|2012-11-05 07:00,5,334,334,334,334,2
20130101|2012-11-05 07:30,5,334.05,334.05,334.05,334.05,2
20130101|2012-11-05 10:00,5,334.5,334.55,334.5,334.55,4
20130101|2012-11-06 07:00,6,336.15,336.15,336.15,336.15,2
20130101|2012-11-06 07:30,6,335.95,335.95,335.95,335.95,2
20130101|2012-11-07 05:30,7,337.55,337.55,337.55,337.55,6
20130101|2012-11-07 06:30,7,335.95,335.95,335.95,335.95,2
20130101|2012-11-07 07:00,7,334.8,334.8,334.8,334.8,2
20130101|2012-11-07 10:30,7,332.5,332.9,332.5,332.9,6
20130101|2012-11-09 02:00,9,331.2,331.6,331.2,331.55,30
20130101|2012-11-09 02:30,9,330.05,330.05,330.05,330.05,2
20130101|2012-11-09 03:00,9,329.9,329.9,329.9,329.9,2
20130101|2012-11-09 04:30,9,329.9,329.9,329.9,329.9,2
20130101|2012-11-09 05:00,9,329.85,330,329.85,330,4
20130101|2012-11-12 02:00,12,330.95,330.95,330.95,330.95,2
20130101|2012-11-12 02:30,12,330.8,330.9,330.7,330.8,12
20130101|2012-11-12 03:30,12,331.85,332.3,331.85,332.3,10
20130101|2012-11-12 04:00,12,332.3,332.3,332.3,332.3,2
20130101|2012-11-12 05:30,12,332.35,332.35,332.35,332.35,4
20130101|2012-11-13 03:00,13,330.05,330.05,330.05,330.05,100
20130101|2012-11-13 04:00,13,329.5,329.5,329.5,329.5,2
20130101|2012-11-13 06:30,13,330.45,330.45,330.45,330.45,100
20130101|2012-11-13 08:00,13,329.85,329.9,329.85,329.9,232
20130101|2012-11-13 08:30,13,330.1,330.1,330.1,330.1,2
20130101|2012-11-13 09:00,13,331.3,331.95,331.2,331.95,77
20130101|2012-11-13 09:30,13,332.05,332.05,332.05,332.05,21
20130101|2012-11-13 10:00,13,333.1,333.5,333.1,333.45,40
20130101|2012-11-14 02:00,14,332.75,332.75,332.75,332.75,1
20130101|2012-11-14 03:00,14,333.2,333.25,333.2,333.25,2
20130101|2012-11-14 04:00,14,333.7,333.7,333.7,333.7,2
20130101|2012-11-14 06:30,14,332.2,332.2,332.2,332.2,2
20130101|2012-11-14 08:30,14,332.4,332.45,332.4,332.45,4
20130101|2012-11-14 09:30,14,330.35,330.35,330.35,330.35,2
20130101|2012-11-14 10:00,14,330.45,330.65,330.45,330.65,26
20130101|2012-11-15 07:00,15,326,326,326,326,2
20130101|2012-11-15 08:00,15,325,325.35,325,325.35,22
20130101|2012-11-15 08:30,15,326.75,326.75,326.75,326.75,2
20130101|2012-11-15 09:00,15,325,325.75,325,325.75,4
20130101|2012-11-15 10:30,15,324.05,324.05,324.05,324.05,2
20130101|2012-11-16 04:30,16,323.35,323.35,323.35,323.35,2
20130101|2012-11-16 06:30,16,322.85,322.85,322.8,322.8,8
20130101|2012-11-16 07:00,16,323.5,323.5,323.5,323.5,2
20130101|2012-11-16 08:00,16,323.4,323.4,323.15,323.15,6
20130101|2012-11-16 09:00,16,319.95,320.45,319.95,320.45,8
20130101|2012-11-16 10:00,16,320.05,320.05,319.9,319.9,4
20130101|2012-11-16 10:30,16,320.95,321,320.95,321,4
20130101|2012-11-16 12:00,17,321.25,321.25,321.25,321.25,2
20130101|2012-11-16 13:30,17,320,320.35,319.75,320.35,10
20130101|2012-11-19 02:30,19,321.35,321.9,321.35,321.9,4
20130101|2012-11-19 03:00,19,321,321,321,321,1
20130101|2012-11-19 03:30,19,321.5,321.65,321.5,321.65,6
20130101|2012-11-19 06:30,19,322.55,322.55,322.55,322.55,2
20130101|2012-11-19 08:30,19,324.5,324.5,324.5,324.5,2
20130101|2012-11-19 09:00,19,324.15,324.15,324.15,324.15,2
20130101|2012-11-19 10:00,19,324.55,324.9,324.55,324.9,4
20130101|2012-11-20 01:00,20,324,324,324,324,2
20130101|2012-11-20 07:00,20,325,325,325,325,2
20130101|2012-11-20 08:00,20,324.7,324.7,324.7,324.7,2
20130101|2012-11-20 09:00,20,325.5,325.5,325.5,325.5,2
20130101|2012-11-20 12:00,21,325.15,325.15,325.15,325.15,2
20130101|2012-11-21 02:30,21,326,326,326,326,2
20130101|2012-11-21 10:00,21,326.9,326.9,326.9,326.9,2
20130101|2012-11-22 01:00,22,327.8,327.85,327.8,327.85,4
20130101|2012-11-22 03:30,22,327.75,327.75,327.5,327.5,4
20130101|2012-11-22 05:00,22,327.7,327.7,327.7,327.7,2
20130101|2012-11-22 06:00,22,328,328,328,328,2
20130101|2012-11-22 06:30,22,328.05,328.05,328.05,328.05,2
20130101|2012-11-22 08:00,22,327.7,327.7,327.7,327.7,4
20130101|2012-11-23 02:00,23,328.5,328.5,328.5,328.5,2
20130101|2012-11-23 04:30,23,328.5,328.65,328.35,328.35,8
20130101|2012-11-23 05:00,23,328.2,328.2,328.2,328.2,4
20130101|2012-11-23 05:30,23,328.5,328.5,328.5,328.5,2
20130101|2012-11-23 06:00,23,328.5,328.5,328.5,328.5,4
20130101|2012-11-23 07:00,23,329.1,329.4,329.1,329.4,4
20130101|2012-11-23 08:30,23,330.15,330.15,330.15,330.15,2
20130101|2012-11-23 09:00,23,331.05,331.05,331.05,331.05,2
20130101|2012-11-23 10:00,23,331.45,331.45,331.2,331.2,10
20130101|2012-11-23 10:30,23,331.45,331.45,331.45,331.45,4
20130101|2012-11-23 12:00,24,331.95,331.95,331.95,331.95,2
20130101|2012-11-23 14:30,24,332.3,332.3,332.3,332.3,2
20130101|2012-11-26 01:30,26,331.5,331.5,331.5,331.5,2
20130101|2012-11-26 04:00,26,330.85,330.85,330.85,330.85,2
20130101|2012-11-26 04:30,26,331,331,331,331,2
20130101|2012-11-27 02:00,27,333.55,333.55,333.55,333.55,2
20130101|2012-11-27 03:00,27,333.95,334,333.65,333.65,5
20130101|2012-11-27 04:00,27,333.55,333.55,333.55,333.55,2
20130101|2012-11-27 07:30,27,333.45,333.45,333.45,333.45,50
20130101|2012-11-27 08:00,27,332.9,332.9,332.8,332.8,4
20130101|2012-11-27 08:30,27,332.8,333.1,332.8,333.1,5
20130101|2012-11-27 09:00,27,332.6,332.6,332.6,332.6,2
20130101|2012-11-27 09:30,27,332.45,332.45,332.3,332.3,4
20130101|2012-11-27 10:30,27,333.55,333.55,333.55,333.55,2
20130101|2012-11-28 07:30,28,332.6,332.6,332.6,332.6,2
20130101|2012-11-28 08:00,28,332.3,332.6,332.3,332.6,4
20130101|2012-11-28 08:30,28,332.3,332.6,332.3,332.6,4
20130101|2012-11-28 09:00,28,332.3,332.6,332.3,332.6,4
20130101|2012-11-28 09:30,28,334,334,334,334,2
20130101|2012-11-28 10:00,28,333.5,333.5,333.5,333.5,2
20130101|2012-11-28 11:30,29,335,335,335,335,2
20130101|2012-11-28 12:30,29,335.35,335.45,335.35,335.45,4
20130101|2012-11-28 13:30,29,335.25,335.25,335.25,335.25,2
20130101|2012-11-28 14:30,29,335.95,335.95,335.95,335.95,2
20130101|2012-11-29 02:00,29,336.45,336.45,336.4,336.4,8
20130101|2012-11-29 08:30,29,337.95,338.05,337.8,338.05,6
20130101|2012-11-29 09:30,29,338.05,338.05,338.05,338.05,2
20130101|2012-11-29 10:00,29,338.5,338.5,338.45,338.45,8
20130101|2012-11-29 12:30,30,338.45,338.45,338.45,338.45,2
20130101|2012-11-30 01:00,30,338.65,338.75,338.65,338.75,10
20130101|2012-11-30 02:30,30,338.1,338.1,338.1,338.1,1
20130101|2012-11-30 03:00,30,338.6,338.6,338.6,338.6,2
20130101|2012-11-30 04:00,30,338.6,338.6,338.6,338.6,2
20130101|2012-11-30 04:30,30,339,339,339,339,2
20130101|2012-11-30 05:00,30,339,339,339,339,2
20130101|2012-11-30 07:00,30,339.05,339.05,339.05,339.05,2
20130101|2012-11-30 07:30,30,338.6,338.6,338.45,338.45,4
20130101|2012-11-30 08:30,30,339,339,338.95,338.95,4
20130101|2012-11-30 09:00,30,338.5,338.5,338.5,338.5,1
20130101|2012-11-30 09:30,30,338.15,338.15,338.15,338.15,2
20130101|2012-11-30 11:00,30,336.8,336.8,336.8,336.8,2
20130101|2012-12-03 02:00,3,338.05,338.05,338.05,338.05,2
20130101|2012-12-03 02:30,3,338,338,338,338,2
20130101|2012-12-03 03:00,3,338.4,338.4,338.4,338.4,6
20130101|2012-12-03 04:00,3,338.4,338.5,338.4,338.5,4
20130101|2012-12-03 04:30,3,338.6,338.6,338.6,338.6,2
20130101|2012-12-03 05:00,3,338.95,338.95,338.85,338.95,6
20130101|2012-12-03 05:30,3,339,339,339,339,2
20130101|2012-12-03 06:00,3,339.8,340,339.8,340,4
20130101|2012-12-03 06:30,3,339.95,340.4,339.95,340.4,6
20130101|2012-12-03 07:30,3,339.5,339.5,339.5,339.5,1
20130101|2012-12-03 08:30,3,339.45,339.45,338.9,338.9,4
20130101|2012-12-03 09:00,3,338,338.3,338,338.3,8
20130101|2012-12-03 12:00,4,337.25,337.25,337.25,337.25,2
20130101|2012-12-04 02:00,4,337.05,337.5,337.05,337.5,10
20130101|2012-12-04 02:30,4,338,338,338,338,2
20130101|2012-12-04 03:00,4,338.45,339,338.45,339,5
20130101|2012-12-04 03:30,4,338.75,338.75,338.75,338.75,2
20130101|2012-12-04 04:30,4,339.45,339.45,339,339,4
20130101|2012-12-04 06:00,4,338.8,338.8,338.65,338.7,7631
20130101|2012-12-04 06:30,4,338.75,338.9,338.75,338.9,85
20130101|2012-12-04 07:30,4,338.85,338.85,338.05,338.05,8
20130101|2012-12-04 09:30,4,337.95,337.95,337.95,337.95,6
20130101|2012-12-04 10:00,4,337.7,337.7,337.7,337.7,2
20130101|2012-12-04 10:30,4,337.95,338.2,337.95,338.2,6
20130101|2012-12-05 02:30,5,339.5,339.5,339.5,339.5,2
20130101|2012-12-05 03:00,5,339.25,339.25,339.15,339.15,8
20130101|2012-12-05 04:00,5,338.65,338.65,338.65,338.65,500
20130101|2012-12-05 07:00,5,338.5,338.5,338.5,338.5,12
20130101|2012-12-05 08:30,5,338.65,338.65,338.65,338.65,2
20130101|2012-12-05 09:00,5,338.5,338.5,338.5,338.5,2
20130101|2012-12-05 10:00,5,338.35,338.35,338.35,338.35,3
20130101|2012-12-05 10:30,5,338.9,339.4,338.9,339.4,4
20130101|2012-12-05 13:00,6,340.25,340.25,340.25,340.25,4
20130101|2012-12-06 01:00,6,339.5,339.5,339.5,339.5,2
20130101|2012-12-06 02:30,6,340,340.95,340,340.8,10
20130101|2012-12-06 03:00,6,341.95,342,341.95,342,4
20130101|2012-12-06 03:30,6,341.75,341.75,341.75,341.75,2
20130101|2012-12-06 04:00,6,341.7,341.7,341.55,341.55,14
20130101|2012-12-06 04:30,6,341.05,341.05,341.05,341.05,2
20130101|2012-12-06 05:00,6,341.15,341.15,340.7,340.7,7
20130101|2012-12-06 05:30,6,340.5,340.7,340.5,340.7,4
20130101|2012-12-06 06:30,6,341.4,341.4,341.4,341.4,2
20130101|2012-12-06 07:30,6,341,341,341,341,6
20130101|2012-12-06 08:00,6,341.2,341.2,341.2,341.2,2
20130101|2012-12-06 08:30,6,341.3,341.5,341.3,341.5,8
20130101|2012-12-06 09:30,6,341.2,342.15,341.2,342.15,11
20130101|2012-12-06 10:30,6,341.3,341.35,341.3,341.35,4
20130101|2012-12-06 13:00,7,342.2,342.35,342.2,342.3,10
20130101|2012-12-07 02:00,7,342.95,342.95,342.05,342.05,3
20130101|2012-12-07 03:00,7,342.75,342.75,342.75,342.75,1
20130101|2012-12-07 03:30,7,342.7,342.7,342.7,342.7,2
20130101|2012-12-07 05:00,7,341.8,341.8,341.8,341.8,20
20130101|2012-12-07 07:30,7,342.35,343.8,342.2,343.8,32
20130101|2012-12-07 08:00,7,343.25,343.25,343.25,343.25,7
20130101|2012-12-07 08:30,7,343.4,343.4,342.75,342.75,28
20130101|2012-12-07 09:00,7,343,343,342.5,342.5,12
20130101|2012-12-07 10:30,7,342.55,342.55,342.55,342.55,2
20130101|2012-12-07 12:30,8,342.95,342.95,342.95,342.95,2
20130101|2012-12-07 13:30,8,343.25,343.25,343.25,343.25,8
20130101|2012-12-07 14:00,8,343.15,343.15,343.15,343.15,2
20130101|2012-12-07 14:30,8,342.95,342.95,342.95,342.95,2
20130101|2012-12-10 01:30,10,341.8,341.8,341.8,341.8,2
20130101|2012-12-10 03:30,10,341.3,341.3,341.3,341.3,2
20130101|2012-12-10 04:00,10,341.15,341.15,341.15,341.15,2
20130101|2012-12-10 05:00,10,341.2,341.3,341.15,341.3,4750
20130101|2012-12-10 05:30,10,341.85,341.9,341.85,341.9,3
20130101|2012-12-10 06:00,10,341.8,341.8,341.8,341.8,1
20130101|2012-12-10 06:30,10,341.9,341.9,341.9,341.9,3
20130101|2012-12-10 07:00,10,342.55,342.55,342.55,342.55,1
20130101|2012-12-10 07:30,10,342.55,342.9,342.55,342.9,39
20130101|2012-12-10 08:00,10,342.8,342.8,342.8,342.8,3
20130101|2012-12-10 08:30,10,342.95,343.05,342.95,343.05,18
20130101|2012-12-10 09:00,10,343.25,343.25,342.8,342.8,9
20130101|2012-12-10 09:30,10,342.8,342.85,342.8,342.85,8
20130101|2012-12-10 10:00,10,343.2,343.2,342.75,342.75,13
20130101|2012-12-10 11:30,11,343.05,343.05,343.05,343.05,4
20130101|2012-12-10 14:30,11,343.25,343.25,343.25,343.25,2
20130101|2012-12-11 01:00,11,342.95,342.95,342.95,342.95,2
20130101|2012-12-11 02:00,11,342.95,342.95,342.95,342.95,4
20130101|2012-12-11 02:30,11,343.25,343.3,343.2,343.3,27
20130101|2012-12-11 03:00,11,343.3,343.85,343.3,343.85,4
20130101|2012-12-11 03:30,11,344,344.1,343.95,344,11
20130101|2012-12-11 04:00,11,344.25,344.35,344.25,344.25,9
20130101|2012-12-11 04:30,11,344.35,344.35,344.3,344.3,6
20130101|2012-12-11 05:00,11,344,344,343.8,343.8,16
20130101|2012-12-11 05:30,11,344.25,344.25,344.25,344.25,2
20130101|2012-12-11 06:00,11,344.05,344.05,343.75,343.75,6
20130101|2012-12-11 07:00,11,343.95,343.95,343.85,343.85,4
20130101|2012-12-11 07:30,11,343.95,343.95,343.95,343.95,589
20130101|2012-12-11 08:00,11,344.05,344.05,344.05,344.05,1
20130101|2012-12-11 08:30,11,343.9,344.75,343.9,344.75,53
20130101|2012-12-11 09:00,11,344.8,344.8,344.4,344.4,4
20130101|2012-12-11 09:30,11,344.65,344.75,344.35,344.35,207
20130101|2012-12-11 10:00,11,344.2,344.2,344.15,344.15,179
20130101|2012-12-11 10:30,11,344.5,344.5,344.3,344.3,34
20130101|2012-12-11 11:00,12,344.35,344.35,344.35,344.35,4
20130101|2012-12-11 14:30,12,344.25,344.45,344.25,344.45,3
20130101|2012-12-12 02:00,12,344.2,344.2,343.55,343.55,8
20130101|2012-12-12 02:30,12,343.75,344.05,343.75,344.05,17
20130101|2012-12-12 03:00,12,344.2,344.2,344.2,344.2,4
20130101|2012-12-12 03:30,12,344.35,344.35,344.3,344.35,25
20130101|2012-12-12 04:00,12,344.6,344.8,344.55,344.55,35
20130101|2012-12-12 04:30,12,344.5,344.5,344.5,344.5,2
20130101|2012-12-12 05:00,12,344.3,344.5,344.3,344.5,3
20130101|2012-12-12 06:00,12,344.35,344.35,344.25,344.25,3
20130101|2012-12-12 06:30,12,344.55,344.7,344.55,344.7,7
20130101|2012-12-12 07:00,12,344.6,344.6,344.6,344.6,2
20130101|2012-12-12 07:30,12,344.25,344.25,344.25,344.25,1
20130101|2012-12-12 09:00,12,343.75,344,343.6,344,53
20130101|2012-12-12 09:30,12,344.15,344.2,344.05,344.2,145
20130101|2012-12-12 10:00,12,344.4,344.4,344.4,344.4,2
20130101|2012-12-12 11:30,13,344.95,345.1,344.85,345.1,32
20130101|2012-12-12 12:00,13,345.2,345.45,345.2,345.45,8
20130101|2012-12-12 12:30,13,345.4,345.4,345.25,345.25,25
20130101|2012-12-12 13:30,13,345,345,345,345,2
20130101|2012-12-12 14:00,13,344.7,344.7,344.6,344.6,4
20130101|2012-12-12 14:30,13,344.2,344.2,344,344,10
20130101|2012-12-13 01:30,13,344.45,344.45,344.45,344.45,4
20130101|2012-12-13 02:00,13,344.65,344.65,344.35,344.35,137
20130101|2012-12-13 02:30,13,343.7,343.7,343.3,343.45,11
20130101|2012-12-13 03:00,13,343.6,343.7,343.6,343.7,8
20130101|2012-12-13 03:30,13,343.5,343.6,343.5,343.6,10
20130101|2012-12-13 04:00,13,343.4,343.4,343.4,343.4,6
20130101|2012-12-13 04:30,13,343.5,344.2,343.5,344.2,15
20130101|2012-12-13 05:00,13,344.3,344.35,344.3,344.3,11
20130101|2012-12-13 05:30,13,344.4,344.4,344.3,344.3,9
20130101|2012-12-13 06:00,13,344.45,344.55,344.45,344.55,266
20130101|2012-12-13 06:30,13,344.55,344.55,344.25,344.25,6
20130101|2012-12-13 07:30,13,344.5,345,344.1,344.1,56
20130101|2012-12-13 08:00,13,344.1,344.1,344.05,344.05,6
20130101|2012-12-13 08:30,13,343.95,343.95,343.95,343.95,4
20130101|2012-12-13 09:00,13,344.35,344.6,344.35,344.6,7
20130101|2012-12-13 09:30,13,344.6,344.6,343.95,344.05,500
20130101|2012-12-13 10:00,13,343.6,343.7,343.45,343.45,35
20130101|2012-12-13 10:30,13,344.05,344.05,343.9,343.95,16
20130101|2012-12-13 11:00,13,343.85,343.95,343.45,343.45,29
20130101|2012-12-13 11:30,14,343.35,343.35,343.35,343.35,2
20130101|2012-12-13 12:00,14,343.3,343.3,343.3,343.3,2
20130101|2012-12-13 12:30,14,343.35,343.35,343.35,343.35,2
20130101|2012-12-13 13:00,14,343.3,343.3,343.3,343.3,4
20130101|2012-12-13 14:30,14,343.25,343.25,343.25,343.25,2
20130101|2012-12-14 01:00,14,343.75,343.8,343.7,343.7,39
20130101|2012-12-14 01:30,14,344,344.15,343.95,344.15,44
20130101|2012-12-14 02:00,14,344.25,345.4,344.25,345.1,250
20130101|2012-12-14 02:30,14,345.3,345.3,344.75,345,84
20130101|2012-12-14 03:00,14,344.7,344.85,344.5,344.5,6
20130101|2012-12-14 03:30,14,344.85,345,344.8,344.9,54
20130101|2012-12-14 04:00,14,345,345.05,344.9,345,5
20130101|2012-12-14 04:30,14,344.85,344.85,344.85,344.85,2
20130101|2012-12-14 05:00,14,345,345,344.9,344.9,2
20130101|2012-12-14 05:30,14,344.95,345.15,344.95,345.15,2
20130101|2012-12-14 06:00,14,345.05,345.15,344.95,345.05,32
20130101|2012-12-14 06:30,14,344.8,344.85,344.7,344.85,12
20130101|2012-12-14 07:00,14,344.75,344.8,344.75,344.8,2
20130101|2012-12-14 07:30,14,344.65,344.65,344.05,344.05,22
20130101|2012-12-14 08:00,14,344.45,344.55,344.2,344.2,18
20130101|2012-12-14 08:30,14,344.2,344.7,344,344.25,151
20130101|2012-12-14 09:00,14,344.25,344.35,344.25,344.25,6
20130101|2012-12-14 09:30,14,344.25,344.65,344.25,344.6,17
20130101|2012-12-14 10:00,14,344.2,344.6,344.2,344.55,133
20130101|2012-12-14 10:30,14,344.55,344.8,344.4,344.5,146
20130101|2012-12-14 11:00,14,344.55,344.8,344.55,344.65,38
20130101|2012-12-14 13:00,15,344.75,344.75,344.75,344.75,4
20130101|2012-12-14 14:00,15,344.2,344.25,344.2,344.25,3
20130101|2012-12-14 14:30,15,344,344.2,344,344.2,12
20130101|2012-12-17 01:00,17,344.45,344.45,344.35,344.35,13
20130101|2012-12-17 01:30,17,344.55,344.8,344.3,344.35,898
20130101|2012-12-17 02:00,17,344.25,344.5,343.95,344.45,417
20130101|2012-12-17 02:30,17,344.45,344.45,343.5,343.5,339
20130101|2012-12-17 03:00,17,343.4,343.5,343.35,343.35,508
20130101|2012-12-17 03:30,17,343.3,343.45,343.3,343.45,4
20130101|2012-12-17 04:00,17,343.25,343.3,342.85,342.85,1955
20130101|2012-12-17 04:30,17,342.85,343.05,342.85,343,9
20130101|2012-12-17 05:00,17,343,343.25,342.95,343.25,1038
20130101|2012-12-17 05:30,17,343.3,343.3,343.15,343.3,275
20130101|2012-12-17 06:00,17,343.15,343.35,343.15,343.35,461
20130101|2012-12-17 06:30,17,342.85,342.85,342.85,342.85,20
20130101|2012-12-17 07:00,17,343.2,343.2,343,343,10
20130101|2012-12-17 07:30,17,342.8,343.25,342.75,343.2,24
20130101|2012-12-17 08:00,17,342.9,343.05,342.7,342.85,106
20130101|2012-12-17 08:30,17,342.8,343.35,342.8,343.35,76
20130101|2012-12-17 09:00,17,343.3,343.3,342.8,342.8,259
20130101|2012-12-17 09:30,17,342.9,343,342.7,342.7,167
20130101|2012-12-17 10:00,17,342.7,343.2,342.6,343.1,910
20130101|2012-12-17 10:30,17,343.4,343.7,343.25,343.3,1018
20130101|2012-12-17 11:00,17,343.3,343.5,343.25,343.5,75
20130101|2012-12-17 11:30,18,343.55,343.55,343.55,343.55,15
20130101|2012-12-17 12:00,18,343.4,343.4,343.25,343.3,23
20130101|2012-12-17 12:30,18,343.05,343.05,343.05,343.05,1
20130101|2012-12-17 13:00,18,343.25,343.3,343.25,343.3,5
20130101|2012-12-17 13:30,18,343.15,343.3,343.15,343.3,6
20130101|2012-12-17 14:30,18,343.55,343.55,343.55,343.55,1
20130101|2012-12-18 01:00,18,345.15,345.15,344.45,344.6,508
20130101|2012-12-18 01:30,18,344.5,344.65,344.4,344.6,51
20130101|2012-12-18 02:00,18,344.5,345.1,344.35,344.95,1365
20130101|2012-12-18 02:30,18,344.9,345.1,344.75,344.9,671
20130101|2012-12-18 03:00,18,344.9,345.1,344.8,344.85,2074
20130101|2012-12-18 03:30,18,344.9,345.1,344.45,344.55,8088
20130101|2012-12-18 04:00,18,344.5,344.7,344.4,344.45,732
20130101|2012-12-18 04:30,18,344.45,344.45,343.45,343.55,671
20130101|2012-12-18 05:00,18,343.55,343.8,343.4,343.8,507
20130101|2012-12-18 05:30,18,343.85,343.95,343.8,343.85,1100
20130101|2012-12-18 06:00,18,343.85,343.9,343.65,343.85,765
20130101|2012-12-18 06:30,18,343.85,344,343.85,343.85,2815
20130101|2012-12-18 07:00,18,343.85,344,343.65,343.75,846
20130101|2012-12-18 07:30,18,343.8,343.8,343.6,343.65,258
20130101|2012-12-18 08:00,18,343.65,343.95,343.55,343.7,317
20130101|2012-12-18 08:30,18,343.75,343.75,343.45,343.6,505
20130101|2012-12-18 09:00,18,343.6,343.65,343.25,343.6,1026
20130101|2012-12-18 09:30,18,343.55,344.05,343.55,343.8,991
20130101|2012-12-18 10:00,18,343.85,344.25,343.8,344.15,1103
20130101|2012-12-18 10:30,18,344.2,344.35,343.85,344.05,2757
20130101|2012-12-18 11:00,18,344.1,344.15,344,344.15,21
20130101|2012-12-18 11:30,19,344.15,344.75,344.15,344.75,102
20130101|2012-12-18 12:00,19,344.75,344.75,344.7,344.7,6
20130101|2012-12-18 12:30,19,344.6,344.6,344.55,344.55,772
20130101|2012-12-18 13:00,19,344.6,344.6,344.15,344.15,21
20130101|2012-12-18 13:30,19,344.1,344.1,344.1,344.1,2
20130101|2012-12-18 14:00,19,344.45,344.45,344.3,344.4,10
20130101|2012-12-18 14:30,19,344.4,344.8,344.4,344.65,24
20130101|2012-12-19 01:00,19,344.6,344.85,344.6,344.65,1300
20130101|2012-12-19 01:30,19,344.6,344.75,344.5,344.7,2642
20130101|2012-12-19 02:00,19,344.8,344.95,344.15,344.25,5030
20130101|2012-12-19 02:30,19,344.2,345,344.15,344.95,8006
20130101|2012-12-19 03:00,19,344.9,345.25,344.6,345.25,785
20130101|2012-12-19 03:30,19,345.3,345.35,345.1,345.3,681
20130101|2012-12-19 04:00,19,345.3,345.65,345.3,345.5,557
20130101|2012-12-19 04:30,19,345.6,345.7,345.35,345.7,869
20130101|2012-12-19 05:00,19,345.65,346,345.65,346,298
20130101|2012-12-19 05:30,19,346.05,346.05,345.45,345.45,1783
20130101|2012-12-19 06:00,19,345.5,345.75,345.5,345.75,1239
20130101|2012-12-19 06:30,19,345.85,345.9,345.75,345.9,174
20130101|2012-12-19 07:00,19,345.9,346.1,345.85,346.05,1042
20130101|2012-12-19 07:30,19,346.1,346.3,346,346.15,439
20130101|2012-12-19 08:00,19,346.1,346.15,345.85,345.9,3717
20130101|2012-12-19 08:30,19,345.9,345.9,345.35,345.35,591
20130101|2012-12-19 09:00,19,345.4,345.75,345.3,345.3,1175
20130101|2012-12-19 09:30,19,345.3,345.65,345.15,345.45,1036
20130101|2012-12-19 10:00,19,345.4,345.9,345.4,345.65,1006
20130101|2012-12-19 10:30,19,345.7,345.75,345.45,345.75,816
20130101|2012-12-19 11:00,19,345.9,345.95,345.6,345.6,26
20130101|2012-12-19 11:30,20,345.9,345.9,345.9,345.9,10
20130101|2012-12-19 12:00,20,345.9,346,345.9,346,28
20130101|2012-12-19 12:30,20,346.05,346.05,345.9,346,79
20130101|2012-12-19 13:00,20,345.95,345.95,345.8,345.8,92
20130101|2012-12-19 13:30,20,345.7,345.7,345.7,345.7,3
20130101|2012-12-19 14:00,20,345.75,345.75,345.5,345.5,6
20130101|2012-12-19 14:30,20,345.85,345.85,345.05,345.05,24
20130101|2012-12-20 01:00,20,344.75,345.1,344.6,344.95,623
20130101|2012-12-20 01:30,20,344.95,345,344.65,344.7,120
20130101|2012-12-20 02:00,20,344.75,345.35,344.65,345.25,2269
20130101|2012-12-20 02:30,20,345.4,345.9,345.25,345.85,658
20130101|2012-12-20 03:00,20,345.9,346.35,345.8,346,1093
20130101|2012-12-20 03:30,20,346.1,346.25,345.95,346.25,379
20130101|2012-12-20 04:00,20,346.4,346.4,346,346.3,1483
20130101|2012-12-20 04:30,20,346.3,346.65,346.3,346.35,447
20130101|2012-12-20 05:00,20,346.35,346.75,346.25,346.65,345
20130101|2012-12-20 05:30,20,346.65,346.7,346.45,346.45,883
20130101|2012-12-20 06:00,20,346.45,346.75,346.45,346.7,699
20130101|2012-12-20 06:30,20,346.75,346.95,346.7,346.7,461
20130101|2012-12-20 07:00,20,346.75,347,346.75,346.85,342
20130101|2012-12-20 07:30,20,346.9,347.25,346.65,347,1452
20130101|2012-12-20 08:00,20,347,347.1,346.65,346.75,1158
20130101|2012-12-20 08:30,20,346.75,346.85,346.35,346.35,767
20130101|2012-12-20 09:00,20,346.45,347.2,346.35,347.1,813
20130101|2012-12-20 09:30,20,347.05,347.3,346.95,346.95,939
20130101|2012-12-20 10:00,20,346.95,347.15,346.85,346.9,1524
20130101|2012-12-20 10:30,20,346.9,347.3,346.7,347.15,775
20130101|2012-12-20 11:00,20,347.2,347.25,347.05,347.05,70
20130101|2012-12-20 11:30,21,347.05,347.65,347.05,347.65,79
20130101|2012-12-20 12:00,21,347.7,347.8,347.4,347.6,52
20130101|2012-12-20 12:30,21,347.55,348,347.55,347.85,76
20130101|2012-12-20 13:00,21,347.9,347.95,347.7,347.7,28
20130101|2012-12-20 13:30,21,347.75,347.85,347.7,347.85,28
20130101|2012-12-20 14:00,21,347.8,347.95,347.75,347.85,109
20130101|2012-12-20 14:30,21,347.9,347.95,347.8,347.8,37
20130101|2012-12-21 01:00,21,344.85,345.8,344.45,345.35,618
20130101|2012-12-21 01:30,21,345.4,345.65,345.25,345.25,321
20130101|2012-12-21 02:00,21,345.35,346.5,345,345.6,4283
20130101|2012-12-21 02:30,21,345.55,345.7,344.4,344.55,3704
20130101|2012-12-21 03:00,21,344.55,344.7,344.2,344.25,2018
20130101|2012-12-21 03:30,21,344.2,344.25,343.6,343.75,1562
20130101|2012-12-21 04:00,21,343.8,343.8,342.9,342.9,2332
20130101|2012-12-21 04:30,21,342.85,343.95,342.6,343.55,3073
20130101|2012-12-21 05:00,21,343.55,344.2,343.4,343.85,1529
20130101|2012-12-21 05:30,21,343.85,344.1,343.4,344.05,1049
20130101|2012-12-21 06:00,21,344.1,344.35,343.6,344.15,1401
20130101|2012-12-21 06:30,21,344.15,344.2,343.85,343.95,560
20130101|2012-12-21 07:00,21,343.95,344,343.5,343.6,1069
20130101|2012-12-21 07:30,21,343.6,343.95,343.05,343.1,1410
20130101|2012-12-21 08:00,21,343.05,343.35,343,343.35,1495
20130101|2012-12-21 08:30,21,343.35,344.15,343.3,343.75,3372
20130101|2012-12-21 09:00,21,343.8,344.85,343.65,344.55,1767
20130101|2012-12-21 09:30,21,344.55,344.75,344.05,344.2,1547
20130101|2012-12-21 10:00,21,344.2,344.45,343.75,344.2,1740
20130101|2012-12-21 10:30,21,344.2,344.9,344.05,344.9,1701
20130101|2012-12-21 11:00,21,344.9,345.15,344.6,344.65,342
20130101|2012-12-21 11:30,22,344.6,344.8,344.4,344.75,101
20130101|2012-12-21 12:00,22,344.75,344.95,344.6,344.8,113
20130101|2012-12-21 12:30,22,344.8,345.1,344.7,344.95,80
20130101|2012-12-21 13:00,22,345,345.25,344.85,345,49
20130101|2012-12-21 13:30,22,345.05,345.25,344.95,344.95,32
20130101|2012-12-21 14:00,22,344.95,345.15,344.9,345,29
20130101|2012-12-21 14:30,22,345.1,345.35,344.85,344.85,59
20130101|2012-12-24 01:00,24,343.5,344.95,343.5,344.9,83
20130101|2012-12-24 01:30,24,344.9,345,344.35,344.35,83
20130101|2012-12-24 02:00,24,344.35,344.95,344,344.4,617
20130101|2012-12-24 02:30,24,344.4,344.75,344.35,344.75,196
20130101|2012-12-24 03:00,24,344.7,344.9,344.45,344.55,255
20130101|2012-12-24 03:30,24,344.6,344.85,344.4,344.65,162
20130101|2012-12-24 04:00,24,344.7,344.85,344.55,344.6,103
20130101|2012-12-24 04:30,24,344.6,344.9,344.6,344.85,205
20130101|2012-12-24 05:00,24,344.9,344.95,344.7,344.75,103
20130101|2012-12-24 05:30,24,344.75,345,344.6,344.75,163
20130101|2012-12-24 06:00,24,344.75,344.75,344.55,344.75,107
20130101|2012-12-24 06:30,24,344.7,345.15,344.6,345.15,203
20130101|2012-12-27 01:00,27,342.7,345.15,342.6,345,420
20130101|2012-12-27 01:30,27,344.95,345.05,344.2,344.2,172
20130101|2012-12-27 02:00,27,344.3,344.7,343.6,344,1576
20130101|2012-12-27 02:30,27,344,344.9,343.95,344.85,682
20130101|2012-12-27 03:00,27,344.85,345.4,344.85,345.2,808
20130101|2012-12-27 03:30,27,345.2,345.45,345.1,345.25,420
20130101|2012-12-27 04:00,27,345.2,345.4,345,345.05,458
20130101|2012-12-27 04:30,27,345,345.2,344.95,345.1,305
20130101|2012-12-27 05:00,27,345.1,345.35,345.05,345.25,214
20130101|2012-12-27 05:30,27,345.3,345.8,345.25,345.8,430
20130101|2012-12-27 06:00,27,345.8,346,345.65,346,480
20130101|2012-12-27 06:30,27,345.95,346.25,345.9,346.05,476
20130101|2012-12-27 07:00,27,346.1,346.3,346.05,346.15,397
20130101|2012-12-27 07:30,27,346.2,346.2,345.95,346.2,369
20130101|2012-12-27 08:00,27,346.15,346.3,345.9,346.1,367
20130101|2012-12-27 08:30,27,346.1,346.2,345.65,345.75,954
20130101|2012-12-27 09:00,27,345.7,345.85,344.5,345.2,1862
20130101|2012-12-27 09:30,27,345.25,345.4,344.8,345,1009
20130101|2012-12-27 10:00,27,345,345.2,344.5,344.8,1326
20130101|2012-12-27 10:30,27,344.8,345.5,344.75,345.25,1203
20130101|2012-12-27 11:00,27,345.2,345.3,344.95,345.15,184
20130101|2012-12-27 11:30,28,345.1,345.15,344.75,345.1,113
20130101|2012-12-27 12:00,28,345.1,345.15,344.6,344.9,88
20130101|2012-12-27 12:30,28,345,345,344.75,344.75,105
20130101|2012-12-27 13:00,28,344.85,344.85,344.5,344.75,35
20130101|2012-12-27 13:30,28,344.75,345.15,344.5,345.15,76
20130101|2012-12-27 14:00,28,345.2,345.6,345,345.45,40
20130101|2012-12-27 14:30,28,345.6,345.9,345.55,345.7,54
20130101|2012-12-28 01:00,28,345.15,345.9,345.15,345.5,178
20130101|2012-12-28 01:30,28,345.5,345.6,345.4,345.45,52
20130101|2012-12-28 02:00,28,345.5,345.8,345.15,345.25,909
20130101|2012-12-28 02:30,28,345.25,345.45,345.05,345.05,652
20130101|2012-12-28 03:00,28,345,345.15,344.65,344.75,700
20130101|2012-12-28 03:30,28,344.75,345.25,344.5,344.65,831
20130101|2012-12-28 04:00,28,344.65,344.75,343.85,344.1,1091
20130101|2012-12-28 04:30,28,344.05,344.6,343.85,343.85,697
20130101|2012-12-28 05:00,28,343.85,344.05,343.45,343.65,1377
20130101|2012-12-28 05:30,28,343.6,343.65,343.15,343.65,934
20130101|2012-12-28 06:00,28,343.6,343.85,343.15,343.6,533
20130101|2012-12-28 06:30,28,343.6,343.7,343,343,578
20130101|2012-12-28 07:00,28,343.05,343.6,342.95,343.45,473
20130101|2012-12-28 07:30,28,343.45,343.5,342.85,343,515
20130101|2012-12-28 08:00,28,343,343.35,343,343.25,324
20130101|2012-12-28 08:30,28,343.3,343.35,342.05,342.2,1270
20130101|2012-12-28 09:00,28,342.25,342.85,341.9,342.55,1086
20130101|2012-12-28 09:30,28,342.6,343.55,342.45,343.1,1116
20130101|2012-12-28 10:00,28,343.1,343.15,342.25,342.35,1149
20130101|2012-12-28 10:30,28,342.45,342.8,342.05,342.55,849
20130101|2012-12-28 11:00,28,342.55,342.7,342.2,342.6,134
20130101|2012-12-28 11:30,29,342.6,342.75,342.45,342.45,22
20130101|2012-12-28 12:00,29,342.3,342.4,342.15,342.4,9
20130101|2012-12-28 12:30,29,342.1,342.1,341.7,341.95,11
20130101|2012-12-28 13:00,29,341.85,341.85,341.7,341.75,22
20130101|2012-12-28 13:30,29,341.7,341.85,341.7,341.75,15
20130101|2012-12-28 14:00,29,341.85,342.55,341.75,342.15,22
20130101|2012-12-28 14:30,29,342.25,342.25,341.2,341.25,72
20130101|2012-12-31 01:00,31,340.4,340.6,339.5,339.5,121
20130101|2012-12-31 01:30,31,339.5,340.3,339.35,340.1,204
20130101|2012-12-31 02:00,31,340.1,340.75,339.4,340.3,1273
20130101|2012-12-31 02:30,31,340.35,341.1,340.3,341,409
20130101|2012-12-31 03:00,31,341.05,342.45,341,342.45,512
20130101|2012-12-31 03:30,31,342.5,342.6,342.05,342.15,388
20130101|2012-12-31 04:00,31,342.15,342.45,342.05,342.35,274
20130101|2012-12-31 04:30,31,342.45,343.45,342.3,343.3,412
20130101|2012-12-31 05:00,31,343.3,344.3,343.1,344.1,545
20130101|2012-12-31 05:30,31,344.15,344.4,343.2,343.3,470
20130101|2012-12-31 06:00,31,343.3,343.3,342.65,342.7,350
20130101|2012-12-31 06:30,31,342.65,343.65,342.35,342.8,828
20130101|2013-01-02 01:00,2,348.1,349.8,348.1,349.7,659
20130101|2013-01-02 01:30,2,349.7,349.8,349.1,349.2,468
20130101|2013-01-02 02:00,2,349.15,349.7,347.15,347.3,3946
20130101|2013-01-02 02:30,2,347.3,348.65,347.2,348.35,1639
20130101|2013-01-02 03:00,2,348.4,349.1,348.05,348.9,1767
20130101|2013-01-02 03:30,2,348.9,349.55,348.85,349.55,1472
20130101|2013-01-02 04:00,2,349.5,349.9,349.35,349.6,1773
20130101|2013-01-02 04:30,2,349.55,350.05,349.55,350.05,800
20130101|2013-01-02 05:00,2,350.05,350.75,350,350.2,2378
20130101|2013-01-02 05:30,2,350.2,350.6,350,350.2,994
20130101|2013-01-02 06:00,2,350.2,350.35,350.05,350.25,852
20130101|2013-01-02 06:30,2,350.2,350.6,350.1,350.25,1045
20130101|2013-01-02 07:00,2,350.25,350.55,350.1,350.3,802
20130101|2013-01-02 07:30,2,350.3,350.45,350.05,350.1,827
20130101|2013-01-02 08:00,2,350.1,350.8,350,350.8,1143
20130101|2013-01-02 08:30,2,350.8,350.85,350.05,350.65,2594
20130101|2013-01-02 09:00,2,350.7,350.8,350,350,1539
20130101|2013-01-02 09:30,2,350.05,350.05,349.45,349.7,1490
20130101|2013-01-02 10:00,2,349.75,350.15,349.65,350.05,2409
20130101|2013-01-02 10:30,2,350,350.2,349.5,349.7,1707
20130101|2013-01-02 11:00,2,349.6,349.75,349.3,349.4,253
20130101|2013-01-02 11:30,3,349.45,349.75,349.45,349.65,112
20130101|2013-01-02 12:00,3,349.75,350,349.65,350,67
20130101|2013-01-02 12:30,3,349.95,349.95,349.5,349.75,96
20130101|2013-01-02 13:00,3,349.7,349.9,349.65,349.75,49
20130101|2013-01-02 13:30,3,349.85,350.05,349.75,350.05,58
20130101|2013-01-02 14:00,3,350.1,350.4,350.1,350.3,43
20130101|2013-01-02 14:30,3,350.25,351.25,350.25,351.25,108
20130101|2013-01-03 01:00,3,350.35,351.05,349.75,349.8,408
20130101|2013-01-03 01:30,3,349.75,350.3,349.7,350.25,198
20130101|2013-01-03 02:00,3,350.25,350.6,349.7,350.05,2285
20130101|2013-01-03 02:30,3,350.05,350.4,349.7,350.05,1198
20130101|2013-01-03 03:00,3,350.1,350.2,349.8,349.9,1057
20130101|2013-01-03 03:30,3,349.95,350.2,349.6,350,1431
20130101|2013-01-03 04:00,3,350.05,350.15,349.8,349.85,1124
20130101|2013-01-03 04:30,3,349.85,350,349.65,349.65,829
20130101|2013-01-03 05:00,3,349.65,349.95,349.55,349.9,761
20130101|2013-01-03 05:30,3,349.85,349.9,349.5,349.5,570
20130101|2013-01-03 06:00,3,349.5,349.75,349.4,349.75,709
20130101|2013-01-03 06:30,3,349.75,349.85,349.4,349.45,704
20130101|2013-01-03 07:00,3,349.45,350.2,349.3,350.1,1761
20130101|2013-01-03 07:30,3,350.1,350.2,349.85,350.15,1044
20130101|2013-01-03 08:00,3,350.15,350.4,349.9,350.3,1056
20130101|2013-01-03 08:30,3,350.35,350.5,350.05,350.4,1554
20130101|2013-01-03 09:00,3,350.45,350.95,350.45,350.85,1736
20130101|2013-01-03 09:30,3,350.8,351.05,350.65,350.85,1256
20130101|2013-01-03 10:00,3,350.85,351.1,350.7,350.85,1847
20130101|2013-01-03 10:30,3,350.8,351.15,350.45,350.7,1444
20130101|2013-01-03 11:00,3,350.65,351.15,350.65,351,96
20130101|2013-01-03 11:30,4,351.05,351.05,350.75,350.8,67
20130101|2013-01-03 12:00,4,350.85,351,350.85,351,27
20130101|2013-01-03 12:30,4,351,351.25,350.95,351.15,62
20130101|2013-01-03 13:00,4,351.15,351.2,350.55,350.8,176
20130101|2013-01-03 13:30,4,350.8,350.85,350.65,350.7,62
20130101|2013-01-03 14:00,4,350.75,350.85,350.5,350.55,52
20130101|2013-01-03 14:30,4,350.5,350.5,350.05,350.4,120
20130101|2013-01-04 01:00,4,350.1,350.3,349.8,350.05,243
20130101|2013-01-04 01:30,4,350.1,350.2,349.9,350.05,167
20130101|2013-01-04 02:00,4,350,350.7,349.7,350.4,2031
20130101|2013-01-04 02:30,4,350.4,350.75,350.2,350.65,1034
20130101|2013-01-04 03:00,4,350.65,350.75,350.4,350.55,781
20130101|2013-01-04 03:30,4,350.55,350.55,350,350.15,966
20130101|2013-01-04 04:00,4,350.15,350.25,349.8,349.85,752
20130101|2013-01-04 04:30,4,349.85,350.2,349.85,350.1,658
20130101|2013-01-04 05:00,4,350.05,350.15,350,350.05,431
20130101|2013-01-04 05:30,4,350,350.05,349.6,349.8,734
20130101|2013-01-04 06:00,4,349.8,349.95,349.75,349.9,383
20130101|2013-01-04 06:30,4,349.9,350.3,349.85,350.2,558
20130101|2013-01-04 07:00,4,350.15,350.6,350.1,350.6,682
20130101|2013-01-04 07:30,4,350.55,351.15,349.9,350.85,2452
20130101|2013-01-04 08:00,4,350.85,350.95,350.5,350.7,1089
20130101|2013-01-04 08:30,4,350.7,351.55,350.55,351.55,1909
20130101|2013-01-04 09:00,4,351.6,351.9,351.3,351.45,1482
20130101|2013-01-04 09:30,4,351.45,351.5,350.9,350.95,1375
20130101|2013-01-04 10:00,4,350.95,351.25,350.85,351.1,1643
20130101|2013-01-04 10:30,4,351,351.95,351,351.8,1956
20130101|2013-01-04 11:00,4,351.8,352,351.8,351.85,165
20130101|2013-01-04 11:30,5,351.9,351.95,351.75,351.75,52
20130101|2013-01-04 12:00,5,351.7,351.8,351.65,351.8,13
20130101|2013-01-04 12:30,5,351.9,352,351.9,351.95,37
20130101|2013-01-04 13:00,5,351.85,352.1,351.85,351.95,89
20130101|2013-01-04 13:30,5,351.95,352.1,351.85,352.05,49
20130101|2013-01-04 14:00,5,352.15,352.75,352.1,352.7,92
20130101|2013-01-04 14:30,5,352.75,352.8,352.4,352.45,80
20130101|2013-01-07 01:00,7,351.7,351.75,351.45,351.7,263
20130101|2013-01-07 01:30,7,351.7,351.9,351.35,351.65,316
20130101|2013-01-07 02:00,7,351.6,351.7,351,351.5,2004
20130101|2013-01-07 02:30,7,351.5,352.3,351.5,351.65,1217
20130101|2013-01-07 03:00,7,351.65,351.95,351.45,351.5,1321
20130101|2013-01-07 03:30,7,351.5,351.65,351.45,351.55,632
20130101|2013-01-07 04:00,7,351.5,351.75,351.4,351.65,920
20130101|2013-01-07 04:30,7,351.7,351.95,351.6,351.95,676
20130101|2013-01-07 05:00,7,351.95,351.95,351.35,351.4,547
20130101|2013-01-07 05:30,7,351.4,351.4,351.15,351.3,644
20130101|2013-01-07 06:00,7,351.3,351.55,351.1,351.15,647
20130101|2013-01-07 06:30,7,351.15,351.35,351.1,351.15,502
20130101|2013-01-07 07:00,7,351.15,351.25,351,351.2,847
20130101|2013-01-07 07:30,7,351.15,351.2,350.6,350.85,895
20130101|2013-01-07 08:00,7,350.85,350.9,350.65,350.8,466
20130101|2013-01-07 08:30,7,350.8,351,350.7,350.75,1175
20130101|2013-01-07 09:00,7,350.8,351.2,350.7,350.9,934
20130101|2013-01-07 09:30,7,350.9,351.1,350.55,350.55,1254
20130101|2013-01-07 10:00,7,350.65,351.15,350.6,351.05,1033
20130101|2013-01-07 10:30,7,351,351.3,350.8,350.9,1094
20130101|2013-01-07 11:00,7,350.9,350.95,350.55,350.8,135
20130101|2013-01-07 11:30,8,350.7,350.95,350.7,350.85,37
20130101|2013-01-07 12:00,8,350.95,351,350.95,350.95,15
20130101|2013-01-07 12:30,8,351,351.05,350.85,350.9,12
20130101|2013-01-07 13:00,8,350.8,351.15,350.8,351.15,35
20130101|2013-01-07 13:30,8,351.1,351.35,351.1,351.25,56
20130101|2013-01-07 14:00,8,351.3,351.7,351.3,351.7,60
20130101|2013-01-07 14:30,8,351.65,351.7,351.35,351.4,77
20130101|2013-01-08 01:00,8,350.65,350.7,350.05,350.15,242
20130101|2013-01-08 01:30,8,350.1,350.2,350,350.15,233
20130101|2013-01-08 02:00,8,350.15,350.85,350,350.55,1923
20130101|2013-01-08 02:30,8,350.55,351.05,350.5,350.55,992
20130101|2013-01-08 03:00,8,350.6,350.7,350.4,350.65,844
20130101|2013-01-08 03:30,8,350.65,350.7,350.4,350.45,617
20130101|2013-01-08 04:00,8,350.5,350.7,350.3,350.45,544
20130101|2013-01-08 04:30,8,350.45,351,350.4,350.7,962
20130101|2013-01-08 05:00,8,350.75,350.85,350.6,350.75,691
20130101|2013-01-08 05:30,8,350.75,351.55,350.75,351.35,1486
20130101|2013-01-08 06:00,8,351.35,351.65,351.2,351.2,565
20130101|2013-01-08 06:30,8,351.2,351.3,350.95,351.2,771
20130101|2013-01-08 07:00,8,351.25,351.25,350.8,350.85,768
20130101|2013-01-08 07:30,8,350.85,351.1,350.55,350.6,923
20130101|2013-01-08 08:00,8,350.6,350.65,350.1,350.4,1463
20130101|2013-01-08 08:30,8,350.4,350.8,350.35,350.6,1225
20130101|2013-01-08 09:00,8,350.6,350.6,349.9,350.05,1386
20130101|2013-01-08 09:30,8,350,350,349.45,349.5,1256
20130101|2013-01-08 10:00,8,349.55,349.6,349.05,349.2,1873
20130101|2013-01-08 10:30,8,349.25,349.3,348.95,349.25,1183
20130101|2013-01-08 11:00,8,349.3,349.45,349.25,349.45,83
20130101|2013-01-08 11:30,9,349.45,349.45,349.1,349.2,62
20130101|2013-01-08 12:00,9,349.2,349.4,349.15,349.4,22
20130101|2013-01-08 12:30,9,349.45,349.5,349.45,349.45,13
20130101|2013-01-08 13:00,9,349.45,349.55,349.45,349.55,23
20130101|2013-01-08 13:30,9,349.55,349.6,349.4,349.4,10
20130101|2013-01-08 14:00,9,349.5,349.85,349.5,349.7,46
20130101|2013-01-08 14:30,9,349.75,349.8,349.45,349.45,76
20130101|2013-01-09 01:00,9,350.2,350.45,350.05,350.45,272
20130101|2013-01-09 01:30,9,350.4,350.6,350.3,350.6,153
20130101|2013-01-09 02:00,9,350.65,350.75,350.2,350.65,2116
20130101|2013-01-09 02:30,9,350.6,350.65,350.05,350.1,1051
20130101|2013-01-09 03:00,9,350.05,350.15,349.45,349.65,1310
20130101|2013-01-09 03:30,9,349.6,349.65,349.2,349.25,1088
20130101|2013-01-09 04:00,9,349.2,349.75,349.15,349.65,697
20130101|2013-01-09 04:30,9,349.65,349.9,349.6,349.75,753
20130101|2013-01-09 05:00,9,349.7,349.7,349.25,349.5,737
20130101|2013-01-09 05:30,9,349.45,349.65,349.35,349.55,490
20130101|2013-01-09 06:00,9,349.55,349.6,349,349.15,1294
20130101|2013-01-09 06:30,9,349.15,349.2,348.85,349,1158
20130101|2013-01-09 07:00,9,349,349.4,348.9,348.9,565
20130101|2013-01-09 07:30,9,348.9,349.55,348.9,349.5,607
20130101|2013-01-09 08:00,9,349.5,349.6,349.15,349.2,810
20130101|2013-01-09 08:30,9,349.2,350.2,349.2,350.15,1780
20130101|2013-01-09 09:00,9,350.15,350.35,350,350.3,1296
20130101|2013-01-09 09:30,9,350.3,350.3,349.8,350.05,756
20130101|2013-01-09 10:00,9,350.05,350.1,349.75,350,1011
20130101|2013-01-09 10:30,9,349.95,350.45,349.65,349.7,1440
20130101|2013-01-09 11:00,9,349.65,349.85,349.55,349.6,145
20130101|2013-01-09 11:30,10,349.55,349.55,349.15,349.35,76
20130101|2013-01-09 12:00,10,349.45,349.65,349.4,349.6,57
20130101|2013-01-09 12:30,10,349.6,349.75,349.55,349.6,16
20130101|2013-01-09 13:00,10,349.6,349.7,349.6,349.65,12
20130101|2013-01-09 13:30,10,349.65,349.65,349.35,349.35,32
20130101|2013-01-09 14:00,10,349.3,349.65,349.3,349.65,22
20130101|2013-01-09 14:30,10,349.65,349.8,349.5,349.75,58
20130101|2013-01-10 01:00,10,351.2,351.2,350.4,350.5,335
20130101|2013-01-10 01:30,10,350.55,350.75,350.45,350.6,140
20130101|2013-01-10 02:00,10,350.6,350.9,349.85,350,2483
20130101|2013-01-10 02:30,10,349.95,350.6,349.7,350.45,10892
20130101|2013-01-10 03:00,10,350.5,351.35,350.5,351.15,1803
20130101|2013-01-10 03:30,10,351.15,351.6,351.05,351.4,1555
20130101|2013-01-10 04:00,10,351.4,351.5,351.25,351.35,1521
20130101|2013-01-10 04:30,10,351.3,351.4,351.25,351.3,873
20130101|2013-01-10 05:00,10,351.3,351.5,351.25,351.5,875
20130101|2013-01-10 05:30,10,351.5,351.7,351.4,351.65,558
20130101|2013-01-10 06:00,10,351.65,351.7,351.5,351.55,709
20130101|2013-01-10 06:30,10,351.55,351.9,351.45,351.6,1136
20130101|2013-01-10 07:00,10,351.6,351.85,351.6,351.7,703
20130101|2013-01-10 07:30,10,351.6,352.4,351.45,351.85,2284
20130101|2013-01-10 08:00,10,351.85,352.25,351.8,352.05,1087
20130101|2013-01-10 08:30,10,352.05,352.2,351.7,352.1,1628
20130101|2013-01-10 09:00,10,352.15,352.2,351.55,351.55,1317
20130101|2013-01-10 09:30,10,351.6,351.6,350.45,350.5,2623
20130101|2013-01-10 10:00,10,350.45,350.65,350.2,350.6,1821
20130101|2013-01-10 10:30,10,350.7,350.9,350.5,350.6,855
20130101|2013-01-10 11:00,10,350.65,350.9,350.55,350.85,129
20130101|2013-01-10 11:30,11,350.9,351.15,350.85,351,109
20130101|2013-01-10 12:00,11,351.05,351.15,350.9,351.1,64
20130101|2013-01-10 12:30,11,351.1,351.3,351.1,351.25,71
20130101|2013-01-10 13:00,11,351.25,351.3,350.95,350.95,41
20130101|2013-01-10 13:30,11,350.9,351.7,350.8,351.6,89
20130101|2013-01-10 14:00,11,351.6,352,351.55,351.85,81
20130101|2013-01-10 14:30,11,351.9,352,351.6,351.6,93
20130101|2013-01-11 01:00,11,351.55,351.8,351.15,351.55,274
20130101|2013-01-11 01:30,11,351.5,351.55,351.1,351.2,157
20130101|2013-01-11 02:00,11,351.25,351.7,350.9,350.9,2236
20130101|2013-01-11 02:30,11,350.95,351,350.45,350.8,1652
20130101|2013-01-11 03:00,11,350.85,351.05,350.25,350.55,1107
20130101|2013-01-11 03:30,11,350.5,350.5,349.45,349.55,1300
20130101|2013-01-11 04:00,11,349.5,349.9,349.3,349.85,1550
20130101|2013-01-11 04:30,11,349.85,350.55,349.8,350.55,937
20130101|2013-01-11 05:00,11,350.5,350.55,350,350.25,1293
20130101|2013-01-11 05:30,11,350.25,350.65,350.2,350.35,821
20130101|2013-01-11 06:00,11,350.3,350.65,350.25,350.45,491
20130101|2013-01-11 06:30,11,350.4,350.75,350.25,350.35,593
20130101|2013-01-11 07:00,11,350.35,350.55,349.95,350,1191
20130101|2013-01-11 07:30,11,349.95,350.05,349.65,349.95,3288
20130101|2013-01-11 08:00,11,349.95,350.15,349.75,349.8,1158
20130101|2013-01-11 08:30,11,349.85,350.15,349.6,349.65,1472
20130101|2013-01-11 09:00,11,349.65,349.85,349.3,349.35,1388
20130101|2013-01-11 09:30,11,349.35,349.95,349.35,349.85,733
20130101|2013-01-11 10:00,11,349.85,350.2,349.8,349.95,1591
20130101|2013-01-11 10:30,11,349.95,350.45,349.9,350.3,1062
20130101|2013-01-11 11:00,11,350.35,350.4,350.2,350.25,132
20130101|2013-01-11 11:30,12,350.3,350.35,350.25,350.35,149
20130101|2013-01-11 12:00,12,350.4,350.4,350.25,350.25,40
20130101|2013-01-11 12:30,12,350.3,350.55,350.2,350.2,85
20130101|2013-01-11 13:00,12,350.25,350.6,350.2,350.55,34
20130101|2013-01-11 13:30,12,350.45,350.55,350.3,350.3,16
20130101|2013-01-11 14:00,12,350.25,350.55,350.2,350.45,28
20130101|2013-01-11 14:30,12,350.45,350.6,350.35,350.4,49
20130101|2013-01-14 01:00,14,350.4,350.85,350.3,350.55,742
20130101|2013-01-14 01:30,14,350.5,350.55,349.65,349.7,336
20130101|2013-01-14 02:00,14,349.65,349.85,347.65,348.2,4755
20130101|2013-01-14 02:30,14,348.2,348.95,347.95,348.75,2397
20130101|2013-01-14 03:00,14,348.75,349.05,348.55,349,1489
20130101|2013-01-14 03:30,14,349.05,349.65,349.05,349.5,1777
20130101|2013-01-14 04:00,14,349.45,349.9,349.3,349.4,1981
20130101|2013-01-14 04:30,14,349.35,349.6,348.9,348.95,794
20130101|2013-01-14 05:00,14,348.9,348.95,348.25,348.3,1354
20130101|2013-01-14 05:30,14,348.3,348.75,348.3,348.75,828
20130101|2013-01-14 06:00,14,348.7,348.9,348.4,348.5,817
20130101|2013-01-14 06:30,14,348.5,348.7,348.25,348.45,690
20130101|2013-01-14 07:00,14,348.5,348.55,348.25,348.45,1054
20130101|2013-01-14 07:30,14,348.45,348.55,348.25,348.3,699
20130101|2013-01-14 08:00,14,348.25,348.3,347.9,347.9,1426
20130101|2013-01-14 08:30,14,347.95,348.2,346.85,347.05,2795
20130101|2013-01-14 09:00,14,347.05,347.05,346.6,346.9,2075
20130101|2013-01-14 09:30,14,346.9,347.45,346.9,347.45,1252
20130101|2013-01-14 10:00,14,347.4,347.65,347.25,347.6,2792
20130101|2013-01-14 10:30,14,347.6,347.8,347.15,347.8,1045
20130101|2013-01-14 11:00,14,347.75,347.9,347.45,347.45,191
20130101|2013-01-14 11:30,15,347.5,347.5,347.3,347.3,49
20130101|2013-01-14 12:00,15,347.2,347.45,347.05,347.4,42
20130101|2013-01-14 12:30,15,347.35,347.6,347.25,347.3,50
20130101|2013-01-14 13:00,15,347.3,347.7,347.25,347.65,54
20130101|2013-01-14 13:30,15,347.85,347.85,347.75,347.8,49
20130101|2013-01-14 14:00,15,347.8,348.05,347.8,347.9,87
20130101|2013-01-14 14:30,15,347.75,347.8,347.55,347.8,74
20130101|2013-01-15 01:00,15,347.15,347.2,346.9,347,387
20130101|2013-01-15 01:30,15,347.05,347.05,346.2,346.4,424
20130101|2013-01-15 02:00,15,346.4,347.35,346.4,347,2871
20130101|2013-01-15 02:30,15,347.05,347.75,346.95,347.6,1862
20130101|2013-01-15 03:00,15,347.65,347.7,347.45,347.55,1065
20130101|2013-01-15 03:30,15,347.6,348.45,347.55,348.4,2313
20130101|2013-01-15 04:00,15,348.4,348.5,347.9,347.9,1602
20130101|2013-01-15 04:30,15,347.95,347.95,347.55,347.85,752
20130101|2013-01-15 05:00,15,347.85,348,347.55,347.65,1148
20130101|2013-01-15 05:30,15,347.65,347.8,347.15,347.35,1416
20130101|2013-01-15 06:00,15,347.35,347.35,346.8,347.05,1246
20130101|2013-01-15 06:30,15,347.1,347.1,346.5,347.05,1450
20130101|2013-01-15 07:00,15,347.05,347.1,346.05,346.05,2936
20130101|2013-01-15 07:30,15,346,346.6,345.9,346.1,2069
20130101|2013-01-15 08:00,15,346.15,346.75,346.1,346.65,1089
20130101|2013-01-15 08:30,15,346.65,347.6,346.5,347.4,7852
20130101|2013-01-15 09:00,15,347.3,347.7,347.15,347.15,1105
20130101|2013-01-15 09:30,15,347.1,347.8,347.1,347.65,1054
20130101|2013-01-15 10:00,15,347.65,347.75,347.45,347.65,2176
20130101|2013-01-15 10:30,15,347.6,348.25,347.6,348,1544
20130101|2013-01-15 11:00,15,348,348.35,348,348.2,91
20130101|2013-01-15 11:30,16,348.2,348.6,348.2,348.4,184
20130101|2013-01-15 12:00,16,348.35,348.4,348.25,348.35,83
20130101|2013-01-15 12:30,16,348.3,348.45,347.95,348,177
20130101|2013-01-15 13:00,16,348.05,348.25,348.05,348.2,853
20130101|2013-01-15 13:30,16,348.25,348.85,348.25,348.85,43
20130101|2013-01-15 14:00,16,348.85,349,348.7,348.95,107
20130101|2013-01-15 14:30,16,348.95,349.1,348.85,348.85,156
20130101|2013-01-16 01:00,16,348.2,348.35,347.55,347.6,864
20130101|2013-01-16 01:30,16,347.55,347.6,347.35,347.5,416
20130101|2013-01-16 02:00,16,347.45,348.2,347.4,347.5,4152
20130101|2013-01-16 02:30,16,347.6,347.85,347.3,347.7,1913
20130101|2013-01-16 03:00,16,347.75,347.75,347.05,347.2,2255
20130101|2013-01-16 03:30,16,347.2,347.25,346.7,346.85,1387
20130101|2013-01-16 04:00,16,346.85,347.15,346.7,347.15,7924
20130101|2013-01-16 04:30,16,347.15,347.4,346.95,347.4,1673
20130101|2013-01-16 05:00,16,347.4,348.15,347.3,347.7,1466
20130101|2013-01-16 05:30,16,347.7,347.8,347.5,347.6,1049
20130101|2013-01-16 06:00,16,347.65,347.75,347.05,347.1,1602
20130101|2013-01-16 06:30,16,347.1,347.55,347,347.05,1373
20130101|2013-01-16 07:00,16,347.05,347.7,347.05,347.5,2186
20130101|2013-01-16 07:30,16,347.55,347.55,347.15,347.3,843
20130101|2013-01-16 08:00,16,347.3,347.8,347.3,347.75,1112
20130101|2013-01-16 08:30,16,347.75,348.5,347.7,348.45,1961
20130101|2013-01-16 09:00,16,348.45,348.9,348.45,348.9,2863
20130101|2013-01-16 09:30,16,348.9,349.4,348.8,348.85,2682
20130101|2013-01-16 10:00,16,348.85,349.3,348.6,349.05,3167
20130101|2013-01-16 10:30,16,349,349.2,348.85,349.1,3508
20130101|2013-01-16 11:00,16,349.1,349.15,348.9,348.95,73
20130101|2013-01-16 11:30,17,348.95,348.95,348.6,348.75,93
20130101|2013-01-16 12:00,17,348.75,348.85,348.65,348.8,77
20130101|2013-01-16 12:30,17,348.85,349.15,348.85,349.1,31
20130101|2013-01-16 13:00,17,349.05,349.1,348.9,349.05,29
20130101|2013-01-16 13:30,17,349.1,349.15,348.95,349.05,24
20130101|2013-01-16 14:00,17,349.05,349.1,348.9,348.9,23
20130101|2013-01-16 14:30,17,348.9,349,348.7,348.9,95
20130101|2013-01-17 01:00,17,348.05,348.6,348.05,348.25,598
20130101|2013-01-17 01:30,17,348.25,348.35,347.85,347.85,490
20130101|2013-01-17 02:00,17,347.85,348.9,347.85,348.7,3059
20130101|2013-01-17 02:30,17,348.75,348.75,348,348.45,2467
20130101|2013-01-17 03:00,17,348.5,348.95,348.45,348.65,3671
20130101|2013-01-17 03:30,17,348.65,348.7,347.85,348,1426
20130101|2013-01-17 04:00,17,348,348.15,347.7,347.8,3548
20130101|2013-01-17 04:30,17,347.8,348.2,347.8,348.1,895
20130101|2013-01-17 05:00,17,348.1,348.15,347.8,348.05,1231
20130101|2013-01-17 05:30,17,348,348.45,348,348.45,3288
20130101|2013-01-17 06:00,17,348.45,349.1,348.35,348.9,2328
20130101|2013-01-17 06:30,17,348.9,349.45,348.8,349.25,1425
20130101|2013-01-17 07:00,17,349.25,349.9,348.95,349.55,1862
20130101|2013-01-17 07:30,17,349.6,350.9,349.6,350.4,3477
20130101|2013-01-17 08:00,17,350.45,350.8,350.45,350.75,1636
20130101|2013-01-17 08:30,17,350.8,351.4,350.6,351.4,2754
20130101|2013-01-17 09:00,17,351.4,351.4,350.7,350.95,1979
20130101|2013-01-17 09:30,17,350.95,350.95,350.55,350.75,1623
20130101|2013-01-17 10:00,17,350.8,351,350.5,351,2316
20130101|2013-01-17 10:30,17,350.95,351.25,350.6,350.6,1321
20130101|2013-01-17 11:00,17,350.6,351.1,350.6,351.1,944
20130101|2013-01-17 11:30,18,351.1,351.25,351.05,351.1,77
20130101|2013-01-17 12:00,18,351.15,351.15,351,351.1,42
20130101|2013-01-17 12:30,18,351.05,351.55,351.05,351.55,76
20130101|2013-01-17 13:00,18,351.55,351.8,351.55,351.75,83
20130101|2013-01-17 13:30,18,351.7,351.7,351.45,351.55,61
20130101|2013-01-17 14:00,18,351.55,351.6,351.2,351.35,48
20130101|2013-01-17 14:30,18,351.35,351.55,351.15,351.25,99
20130101|2013-01-18 01:00,18,351.4,351.6,351.2,351.4,1342
20130101|2013-01-18 01:30,18,351.35,352.05,351.3,352,344
20130101|2013-01-18 02:00,18,351.95,352.4,351.75,352,1104
20130101|2013-01-18 02:30,18,351.95,352.6,351.85,352.05,740
20130101|2013-01-18 03:00,18,352.1,352.3,351.9,352.2,400
20130101|2013-01-18 03:30,18,352.15,352.15,351.7,351.85,397
20130101|2013-01-18 04:00,18,351.85,352.35,351.7,352.15,196
20130101|2013-01-18 04:30,18,352.2,352.25,351.7,351.75,256
20130101|2013-01-18 05:00,18,351.75,351.95,351.45,351.5,256
20130101|2013-01-18 05:30,18,351.45,351.6,351.4,351.55,268
20130101|2013-01-18 06:00,18,351.55,351.55,350.75,350.95,414
20130101|2013-01-18 06:30,18,351,351.3,350.95,351.05,159
20130101|2013-01-18 07:00,18,350.85,351.5,350.85,351.5,1011
20130101|2013-01-18 07:30,18,351.4,351.6,351.3,351.4,1312
20130101|2013-01-18 08:00,18,351.45,351.75,351.35,351.45,1188
20130101|2013-01-18 08:30,18,351.35,351.8,351.2,351.5,530
20130201|2012-11-27 08:00,27,331.9,331.9,331.9,331.9,2
20130201|2012-11-27 08:30,27,331.7,331.7,331.7,331.7,4
20130201|2012-12-04 06:00,4,337.7,337.7,337.7,337.7,2
20130201|2012-12-06 02:30,6,339,339.3,339,339.3,6
20130201|2012-12-07 02:00,7,341.3,341.3,341.3,341.3,2
20130201|2012-12-07 05:00,7,340.85,340.85,340.85,340.85,2
20130201|2012-12-07 07:30,7,341.15,341.15,341.15,341.15,2
20130201|2012-12-10 02:30,10,340.4,340.4,340.4,340.4,2
20130201|2012-12-10 03:30,10,340.25,340.25,340.25,340.25,2
20130201|2012-12-12 05:00,12,343.45,343.45,343.45,343.45,2
20130201|2012-12-12 12:30,13,344.2,344.35,344.2,344.35,10
20130201|2012-12-13 03:00,13,342.6,342.6,342.6,342.6,2
20130201|2012-12-13 08:00,13,343.1,343.1,343.1,343.1,2
20130201|2012-12-13 08:30,13,342.95,342.95,342.95,342.95,2
20130201|2012-12-13 11:00,14,342.6,342.6,342.5,342.5,4
20130201|2012-12-14 01:30,14,342.7,343.15,342.7,343.1,8
20130201|2012-12-14 02:00,14,343.2,343.65,343.2,343.6,8
20130201|2012-12-17 02:00,17,343.3,343.3,343.3,343.3,2
20130201|2012-12-17 08:30,17,341.9,341.9,341.9,341.9,6
20130201|2012-12-17 09:00,17,342.2,342.2,342.2,342.2,2
20130201|2012-12-18 05:30,18,342.8,342.85,342.8,342.85,4
20130201|2012-12-18 07:00,18,342.9,342.9,342.9,342.9,2
20130201|2012-12-18 13:30,19,343,343,343,343,3
20130201|2012-12-19 01:30,19,343.65,343.65,343.65,343.65,3
20130201|2012-12-19 02:00,19,343.75,343.75,343.35,343.35,44
20130201|2012-12-19 02:30,19,343.2,343.3,343.15,343.3,27
20130201|2012-12-19 03:30,19,343.9,343.9,343.9,343.9,20
20130201|2012-12-19 04:00,19,344.4,344.5,344.35,344.5,3
20130201|2012-12-19 04:30,19,344.35,344.35,344.35,344.35,1
20130201|2012-12-19 05:30,19,344.4,344.4,344.4,344.4,2
20130201|2012-12-19 08:00,19,344.9,344.9,344.85,344.85,18
20130201|2012-12-19 09:00,19,344.6,344.6,344.6,344.6,1
20130201|2012-12-19 09:30,19,344.2,344.3,344.2,344.3,19
20130201|2012-12-19 10:00,19,344.7,344.75,344.6,344.6,67
20130201|2012-12-19 13:00,20,344.75,344.75,344.75,344.75,3
20130201|2012-12-20 02:00,20,343.95,343.95,343.95,343.95,15
20130201|2012-12-20 02:30,20,344.8,344.8,344.75,344.8,8
20130201|2012-12-20 07:30,20,346,346,346,346,12
20130201|2012-12-20 09:00,20,346,346,346,346,31
20130201|2012-12-20 10:00,20,345.95,346,345.95,346,22
20130201|2012-12-20 12:30,21,346.9,346.9,346.9,346.9,3
20130201|2012-12-21 01:30,21,344.3,344.3,344.15,344.15,20
20130201|2012-12-21 02:00,21,344.2,344.85,344.2,344.85,27
20130201|2012-12-21 02:30,21,344.6,344.6,344.6,344.6,6
20130201|2012-12-21 03:30,21,343.1,343.1,342.65,342.65,16
20130201|2012-12-21 05:00,21,342.8,342.8,342.8,342.8,2
20130201|2012-12-21 07:00,21,342.9,342.9,342.9,342.9,3
20130201|2012-12-21 08:00,21,342.05,342.05,342.05,342.05,2
20130201|2012-12-21 08:30,21,342.5,342.5,342.5,342.5,2
20130201|2012-12-21 11:30,22,343.45,343.45,343.45,343.45,1
20130201|2012-12-21 12:00,22,343.75,343.75,343.75,343.75,18
20130201|2012-12-24 02:30,24,343.45,343.45,343.45,343.45,1
20130201|2012-12-27 08:00,27,344.85,344.95,344.85,344.95,16
20130201|2012-12-28 08:30,28,341.65,341.65,341.3,341.3,12
20130201|2012-12-28 09:30,28,341.65,341.65,341.65,341.65,2
20130201|2012-12-31 02:00,31,339.25,339.25,338.75,339.2,6
20130201|2012-12-31 02:30,31,339.8,339.85,339.8,339.85,20
20130201|2012-12-31 03:30,31,341.2,341.2,341,341,32
20130201|2012-12-31 04:00,31,341.1,341.3,341.1,341.3,33
20130201|2012-12-31 04:30,31,342.35,342.35,342.35,342.35,2
20130201|2012-12-31 06:00,31,341.75,341.75,341.75,341.75,2
20130201|2012-12-31 06:30,31,341.55,341.55,341.55,341.55,2
20130201|2013-01-02 02:00,2,347.35,347.35,347.35,347.35,12
20130201|2013-01-02 03:00,2,347.35,347.45,347.35,347.45,5
20130201|2013-01-02 05:00,2,349.5,349.5,349.5,349.5,2
20130201|2013-01-02 07:00,2,349.05,349.05,349.05,349.05,2
20130201|2013-01-02 08:00,2,349.3,349.3,349.3,349.3,10
20130201|2013-01-02 08:30,2,349.75,349.75,349.35,349.35,15
20130201|2013-01-02 11:00,3,348.35,348.35,348.35,348.35,27
20130201|2013-01-02 11:30,3,348.4,348.4,348.4,348.4,9
20130201|2013-01-02 12:00,3,348.65,348.65,348.6,348.6,21
20130201|2013-01-02 12:30,3,348.95,348.95,348.95,348.95,9
20130201|2013-01-02 13:30,3,348.7,348.7,348.7,348.7,9
20130201|2013-01-03 02:00,3,349,349,349,349,2
20130201|2013-01-03 04:00,3,348.85,348.85,348.8,348.85,21
20130201|2013-01-03 05:30,3,348.85,348.85,348.85,348.85,2
20130201|2013-01-03 06:00,3,348.45,348.45,348.45,348.45,2
20130201|2013-01-03 07:00,3,348.7,348.7,348.7,348.7,2
20130201|2013-01-03 08:30,3,349.15,349.15,349.15,349.15,11
20130201|2013-01-03 09:30,3,349.6,349.6,349.6,349.6,9
20130201|2013-01-03 11:30,4,349.85,349.85,349.85,349.85,2
20130201|2013-01-04 01:00,4,348.95,348.95,348.95,348.95,18
20130201|2013-01-04 01:30,4,349.1,349.1,349.1,349.1,8
20130201|2013-01-04 02:30,4,349.3,349.4,349.15,349.4,12
20130201|2013-01-04 03:00,4,349.6,349.6,349.6,349.6,4
20130201|2013-01-04 03:30,4,349.25,349.3,349,349,6
20130201|2013-01-04 04:00,4,349.15,349.15,348.9,348.9,4
20130201|2013-01-04 04:30,4,349.15,349.15,349.15,349.15,2
20130201|2013-01-04 05:00,4,349,349,349,349,14
20130201|2013-01-04 06:00,4,348.75,348.75,348.75,348.75,2
20130201|2013-01-04 06:30,4,349.2,349.2,349.1,349.1,4
20130201|2013-01-04 07:00,4,349.2,349.2,349.2,349.2,2
20130201|2013-01-04 07:30,4,349.8,349.8,349.5,349.5,6
20130201|2013-01-04 08:00,4,349.75,349.75,349.65,349.65,24
20130201|2013-01-04 08:30,4,350.4,350.4,350.4,350.4,4
20130201|2013-01-04 10:00,4,349.95,350.1,349.95,350.1,7
20130201|2013-01-04 13:30,5,350.85,350.85,350.8,350.8,9
20130201|2013-01-07 01:00,7,350.5,350.5,350.5,350.5,3
20130201|2013-01-07 01:30,7,350.6,350.6,350.6,350.6,2
20130201|2013-01-07 03:00,7,350.85,350.85,350.4,350.4,4
20130201|2013-01-07 04:30,7,350.9,350.9,350.9,350.9,2
20130201|2013-01-07 06:30,7,350.35,350.35,350.35,350.35,4
20130201|2013-01-07 07:00,7,350.1,350.1,350.1,350.1,2
20130201|2013-01-07 08:30,7,349.95,349.95,349.85,349.85,3
20130201|2013-01-07 09:30,7,350,350.05,350,350.05,9
20130201|2013-01-07 10:30,7,349.8,349.8,349.8,349.8,3
20130201|2013-01-08 02:30,8,349.55,349.85,349.55,349.85,8
20130201|2013-01-08 03:00,8,349.6,349.6,349.6,349.6,3
20130201|2013-01-08 03:30,8,349.7,349.7,349.5,349.5,5
20130201|2013-01-08 04:00,8,349.4,349.4,349.4,349.4,1
20130201|2013-01-08 04:30,8,349.45,349.85,349.45,349.85,54
20130201|2013-01-08 05:30,8,349.85,349.85,349.85,349.85,2
20130201|2013-01-08 07:30,8,349.65,349.65,349.65,349.65,48
20130201|2013-01-08 08:00,8,349.25,349.25,349.25,349.25,2
20130201|2013-01-08 13:30,9,348.65,348.65,348.65,348.65,1
20130201|2013-01-08 14:00,9,348.8,348.8,348.8,348.8,1
20130201|2013-01-09 01:00,9,349.25,349.3,349.25,349.3,20
20130201|2013-01-09 02:00,9,349.55,349.55,349.55,349.55,4
20130201|2013-01-09 02:30,9,349.6,349.6,349.6,349.6,12
20130201|2013-01-09 03:00,9,348.95,348.95,348.95,348.95,1
20130201|2013-01-10 01:00,10,349.5,349.5,349.5,349.5,4
20130201|2013-01-10 02:00,10,349.35,349.35,349.35,349.35,4
20130201|2013-01-10 02:30,10,348.95,349.4,348.9,349.4,9233
20130201|2013-01-10 03:00,10,350.25,350.25,350.2,350.2,6
20130201|2013-01-10 03:30,10,350.4,350.5,350.2,350.5,34
20130201|2013-01-10 04:00,10,350.5,350.5,350.3,350.3,502
20130201|2013-01-10 04:30,10,350.3,350.45,350.3,350.45,100
20130201|2013-01-10 05:00,10,350.45,350.45,350.45,350.45,2
20130201|2013-01-10 07:00,10,350.8,350.8,350.8,350.8,10
20130201|2013-01-10 07:30,10,350.95,351,350.95,351,35
20130201|2013-01-10 08:00,10,351.2,351.2,351.2,351.2,4
20130201|2013-01-10 09:00,10,351.1,351.1,351.1,351.1,1
20130201|2013-01-10 09:30,10,350.5,350.5,349.75,349.75,20
20130201|2013-01-10 10:00,10,349.5,349.75,349.5,349.75,123
20130201|2013-01-10 10:30,10,349.8,349.85,349.8,349.85,109
20130201|2013-01-10 11:30,11,350.1,350.1,350.1,350.1,2
20130201|2013-01-10 14:00,11,351,351,351,351,2
20130201|2013-01-11 02:00,11,350.5,350.6,350.05,350.15,41
20130201|2013-01-11 02:30,11,349.6,349.65,349.55,349.55,13
20130201|2013-01-11 03:00,11,350,350,350,350,2
20130201|2013-01-11 03:30,11,349.25,349.25,348.7,348.7,8
20130201|2013-01-11 04:00,11,348.6,348.6,348.45,348.45,6
20130201|2013-01-11 04:30,11,349.35,349.5,349.35,349.5,14
20130201|2013-01-11 05:00,11,349.4,349.5,349.1,349.25,744
20130201|2013-01-11 06:00,11,349.5,349.5,349.5,349.5,4
20130201|2013-01-11 06:30,11,349.6,349.6,349.6,349.6,4
20130201|2013-01-11 07:00,11,349.35,349.35,349.35,349.35,4
20130201|2013-01-11 07:30,11,348.75,349.1,348.75,349,2368
20130201|2013-01-11 08:00,11,349.1,349.15,349.1,349.15,6
20130201|2013-01-11 08:30,11,348.85,348.85,348.85,348.85,2
20130201|2013-01-11 09:00,11,348.6,348.6,348.6,348.6,2
20130201|2013-01-11 10:00,11,349,349,349,349,10
20130201|2013-01-11 10:30,11,349.05,349.05,349.05,349.05,30
20130201|2013-01-11 11:00,11,349.4,349.4,349.4,349.4,11
20130201|2013-01-11 12:00,12,349.4,349.4,349.4,349.4,1
20130201|2013-01-11 12:30,12,349.45,349.45,349.45,349.45,2
20130201|2013-01-14 01:00,14,349.5,349.5,349.5,349.5,6
20130201|2013-01-14 01:30,14,349,349,349,349,12
20130201|2013-01-14 02:00,14,348.8,348.8,346.8,346.9,63
20130201|2013-01-14 02:30,14,347.15,347.8,347.15,347.8,220
20130201|2013-01-14 03:00,14,347.85,347.85,347.75,347.75,30
20130201|2013-01-14 03:30,14,348.55,348.7,348.4,348.7,67
20130201|2013-01-14 04:00,14,348.85,348.9,348.4,348.4,873
20130201|2013-01-14 04:30,14,348.6,348.6,348,348,153
20130201|2013-01-14 05:00,14,348,348,347.35,347.35,16
20130201|2013-01-14 05:30,14,347.55,347.8,347.55,347.8,34
20130201|2013-01-14 06:00,14,347.75,347.8,347.55,347.55,16
20130201|2013-01-14 06:30,14,347.6,347.6,347.5,347.5,18
20130201|2013-01-14 07:00,14,347.55,347.65,347.45,347.5,8
20130201|2013-01-14 07:30,14,347.5,347.6,347.4,347.4,42
20130201|2013-01-14 08:00,14,347.2,347.25,347,347,25
20130201|2013-01-14 08:30,14,347.1,347.25,345.95,345.95,51
20130201|2013-01-14 09:00,14,346.1,346.1,345.75,345.75,13
20130201|2013-01-14 09:30,14,346,346.55,346,346.55,316
20130201|2013-01-14 10:00,14,346.55,346.7,346.35,346.7,1071
20130201|2013-01-14 10:30,14,346.6,346.8,346.3,346.8,84
20130201|2013-01-14 11:00,14,346.9,346.9,346.85,346.85,8
20130201|2013-01-14 12:00,15,346.25,346.45,346.25,346.45,3
20130201|2013-01-14 12:30,15,346.65,346.65,346.65,346.65,1
20130201|2013-01-14 13:00,15,346.6,346.6,346.6,346.6,5
20130201|2013-01-14 14:00,15,346.95,347.05,346.95,347.05,38
20130201|2013-01-14 14:30,15,346.75,346.85,346.75,346.8,4
20130201|2013-01-15 01:00,15,346.6,346.6,346.05,346.15,241
20130201|2013-01-15 01:30,15,346.1,346.1,345.45,345.55,58
20130201|2013-01-15 02:00,15,345.5,346.4,345.5,346.05,423
20130201|2013-01-15 02:30,15,346.1,346.75,346.1,346.75,259
20130201|2013-01-15 03:00,15,346.7,346.7,346.5,346.7,76
20130201|2013-01-15 03:30,15,346.85,347.45,346.85,347.45,804
20130201|2013-01-15 04:00,15,347.45,347.45,347.1,347.1,504
20130201|2013-01-15 04:30,15,347,347,346.8,346.9,119
20130201|2013-01-15 05:00,15,347.05,347.1,346.65,346.75,420
20130201|2013-01-15 05:30,15,346.85,346.9,346.3,346.45,92
20130201|2013-01-15 06:00,15,346.4,346.4,345.85,346.1,67
20130201|2013-01-15 06:30,15,346.05,346.15,345.6,346.15,269
20130201|2013-01-15 07:00,15,346.1,346.15,345.15,345.2,585
20130201|2013-01-15 07:30,15,345.1,345.65,344.95,345.25,506
20130201|2013-01-15 08:00,15,345.25,345.85,345.25,345.75,166
20130201|2013-01-15 08:30,15,345.75,346.5,345.65,346.45,6142
20130201|2013-01-15 09:00,15,346.45,346.7,346.2,346.2,182
20130201|2013-01-15 09:30,15,346.2,346.8,346.15,346.65,447
20130201|2013-01-15 10:00,15,346.6,346.8,346.5,346.65,1255
20130201|2013-01-15 10:30,15,346.65,347.25,346.65,347,781
20130201|2013-01-15 11:00,15,347.15,347.3,347,347.3,6
20130201|2013-01-15 11:30,16,347.3,347.55,347.3,347.4,35
20130201|2013-01-15 12:00,16,347.35,347.45,347.35,347.45,26
20130201|2013-01-15 12:30,16,347.35,347.45,347.1,347.1,44
20130201|2013-01-15 13:00,16,347.15,347.25,347.15,347.25,788
20130201|2013-01-15 13:30,16,347.3,347.65,347.3,347.65,5
20130201|2013-01-15 14:00,16,347.95,347.95,347.75,347.95,11
20130201|2013-01-15 14:30,16,348,348.1,347.85,348,65
20130201|2013-01-16 01:00,16,346.9,347.35,346.65,346.65,694
20130201|2013-01-16 01:30,16,346.6,346.6,346.4,346.5,227
20130201|2013-01-16 02:00,16,346.5,347.25,346.45,346.6,1887
20130201|2013-01-16 02:30,16,346.65,346.85,346.3,346.85,544
20130201|2013-01-16 03:00,16,346.7,346.7,346.1,346.25,593
20130201|2013-01-16 03:30,16,346.15,346.3,345.75,345.9,342
20130201|2013-01-16 04:00,16,345.9,346.2,345.75,346.2,7063
20130201|2013-01-16 04:30,16,346.2,346.5,346.05,346.5,878
20130201|2013-01-16 05:00,16,346.45,347.15,346.4,346.8,260
20130201|2013-01-16 05:30,16,346.8,346.8,346.6,346.7,591
20130201|2013-01-16 06:00,16,346.75,346.85,346.15,346.2,786
20130201|2013-01-16 06:30,16,346.2,346.6,346.1,346.2,105
20130201|2013-01-16 07:00,16,346.2,346.75,346.2,346.6,1305
20130201|2013-01-16 07:30,16,346.6,346.6,346.25,346.4,208
20130201|2013-01-16 08:00,16,346.4,346.85,346.4,346.8,610
20130201|2013-01-16 08:30,16,346.85,347.55,346.8,347.5,493
20130201|2013-01-16 09:00,16,347.55,348,347.55,348,1201
20130201|2013-01-16 09:30,16,348,348.5,347.9,347.95,944
20130201|2013-01-16 10:00,16,347.95,348.35,347.65,348.05,1458
20130201|2013-01-16 10:30,16,348,348.25,347.95,348.1,2726
20130201|2013-01-16 11:00,16,348.2,348.2,348.05,348.05,8
20130201|2013-01-16 11:30,17,347.95,347.95,347.7,347.7,11
20130201|2013-01-16 12:00,17,347.75,347.95,347.7,347.9,39
20130201|2013-01-16 12:30,17,348.05,348.25,348.05,348.2,4
20130201|2013-01-16 13:00,17,348.1,348.1,348.1,348.1,5
20130201|2013-01-16 13:30,17,348.15,348.2,348.15,348.15,3
20130201|2013-01-16 14:00,17,348.1,348.1,348.1,348.1,9
20130201|2013-01-16 14:30,17,348.1,348.1,348,348,37
20130201|2013-01-17 01:00,17,348.7,348.7,347.15,347.3,459
20130201|2013-01-17 01:30,17,347.35,347.4,346.95,346.95,163
20130201|2013-01-17 02:00,17,346.95,348,346.9,347.8,1152
20130201|2013-01-17 02:30,17,347.8,347.8,347.1,347.5,1320
20130201|2013-01-17 03:00,17,347.55,348.05,347.5,347.7,678
20130201|2013-01-17 03:30,17,347.75,347.8,347,347.05,650
20130201|2013-01-17 04:00,17,347.1,347.2,346.75,346.9,2552
20130201|2013-01-17 04:30,17,346.9,347.25,346.8,347.15,294
20130201|2013-01-17 05:00,17,347.15,347.2,346.85,347.1,673
20130201|2013-01-17 05:30,17,347.1,347.45,347,347.45,2737
20130201|2013-01-17 06:00,17,347.5,348.1,347.4,347.85,1178
20130201|2013-01-17 06:30,17,347.95,348.45,347.85,348.3,550
20130201|2013-01-17 07:00,17,348.3,348.9,348,348.55,299
20130201|2013-01-17 07:30,17,348.7,349.9,348.65,349.4,1089
20130201|2013-01-17 08:00,17,349.5,349.85,349.5,349.8,685
20130201|2013-01-17 08:30,17,349.85,350.45,349.6,350.4,974
20130201|2013-01-17 09:00,17,350.45,350.45,349.75,350,692
20130201|2013-01-17 09:30,17,350,350,349.6,349.8,493
20130201|2013-01-17 10:00,17,349.85,350,349.55,350,1322
20130201|2013-01-17 10:30,17,350.05,350.25,349.65,349.7,682
20130201|2013-01-17 11:00,17,349.7,349.9,349.65,349.9,888
20130201|2013-01-17 11:30,18,350.15,350.15,350.05,350.1,28
20130201|2013-01-17 12:00,18,350.15,350.15,350.05,350.05,7
20130201|2013-01-17 12:30,18,350.1,350.5,350.1,350.5,19
20130201|2013-01-17 13:00,18,350.5,350.8,350.5,350.7,20
20130201|2013-01-17 13:30,18,350.65,350.7,350.4,350.5,33
20130201|2013-01-17 14:00,18,350.5,350.55,350.2,350.2,21
20130201|2013-01-17 14:30,18,350.35,350.5,350.15,350.2,36
20130201|2013-01-18 01:00,18,350.2,350.55,350.2,350.4,1341
20130201|2013-01-18 01:30,18,350.35,351.05,350.35,350.95,458
20130201|2013-01-18 02:00,18,350.95,351.45,350.7,351.05,3454
20130201|2013-01-18 02:30,18,351,351.7,350.85,351.05,2661
20130201|2013-01-18 03:00,18,351.05,351.3,350.9,351.2,1466
20130201|2013-01-18 03:30,18,351.15,351.15,350.7,350.9,1724
20130201|2013-01-18 04:00,18,350.85,351.35,350.7,351.15,1340
20130201|2013-01-18 04:30,18,351.2,351.3,350.75,350.8,1514
20130201|2013-01-18 05:00,18,350.8,351,350.45,350.5,1197
20130201|2013-01-18 05:30,18,350.5,350.6,350.35,350.55,976
20130201|2013-01-18 06:00,18,350.5,350.7,349.8,350,1889
20130201|2013-01-18 06:30,18,350,350.3,349.95,349.95,1105
20130201|2013-01-18 07:00,18,349.95,350.5,349.85,350.45,2016
20130201|2013-01-18 07:30,18,350.4,350.6,350.35,350.4,2012
20130201|2013-01-18 08:00,18,350.4,350.7,350.35,350.45,1899
20130201|2013-01-18 08:30,18,350.5,350.9,350.25,350.65,2221
20130201|2013-01-18 09:00,18,350.65,350.7,350.25,350.3,1009
20130201|2013-01-18 09:30,18,350.3,350.45,350.15,350.3,1080
20130201|2013-01-18 10:00,18,350.4,350.45,349.85,350.1,1903
20130201|2013-01-18 10:30,18,350.05,350.5,349.8,350.45,1205
20130201|2013-01-18 11:00,18,350.4,350.6,350.4,350.4,220
20130201|2013-01-18 11:30,19,350.45,350.7,350.45,350.6,39
20130201|2013-01-18 12:00,19,350.65,350.9,350.6,350.85,84
20130201|2013-01-18 12:30,19,350.85,351.05,350.8,351.05,50
20130201|2013-01-18 13:00,19,350.95,351.05,350.95,350.95,37
20130201|2013-01-18 13:30,19,350.95,351.05,350.95,350.95,44
20130201|2013-01-18 14:00,19,351,351.05,350.95,351,14
20130201|2013-01-18 14:30,19,351.05,351.3,351,351.1,96
20130201|2013-01-21 01:00,21,351.05,351.05,350.7,350.85,77
20130201|2013-01-21 01:30,21,350.85,351,350.65,350.75,149
20130201|2013-01-21 02:00,21,350.75,351.55,350.7,351.35,1912
20130201|2013-01-21 02:30,21,351.35,351.45,350.95,351,839
20130201|2013-01-21 03:00,21,350.95,351.55,350.95,351.3,897
20130201|2013-01-21 03:30,21,351.3,351.5,351.25,351.3,457
20130201|2013-01-21 04:00,21,351.35,351.45,351.2,351.25,466
20130201|2013-01-21 04:30,21,351.25,351.45,351.25,351.3,414
20130201|2013-01-21 05:00,21,351.35,351.5,351.15,351.25,504
20130201|2013-01-21 05:30,21,351.25,351.6,351.15,351.55,459
20130201|2013-01-21 06:00,21,351.6,351.65,351.45,351.55,346
20130201|2013-01-21 06:30,21,351.55,351.65,351.5,351.5,352
20130201|2013-01-21 07:00,21,351.55,351.6,351.5,351.55,289
20130201|2013-01-21 07:30,21,351.55,351.6,351.45,351.45,264
20130201|2013-01-21 08:00,21,351.5,351.6,351.45,351.5,324
20130201|2013-01-21 08:30,21,351.55,351.9,351.55,351.85,666
20130201|2013-01-21 09:00,21,351.85,352.3,351.85,352.2,672
20130201|2013-01-21 09:30,21,352.2,352.35,352.1,352.15,377
20130201|2013-01-21 10:00,21,352.15,352.15,351.9,352,935
20130201|2013-01-21 10:30,21,352,352.2,351.65,351.7,900
20130201|2013-01-21 11:00,21,351.65,351.9,351.65,351.75,30
20130201|2013-01-21 11:30,22,351.95,351.95,351.8,351.95,5
20130201|2013-01-21 12:00,22,351.95,351.95,351.65,351.9,72
20130201|2013-01-21 13:30,22,352.05,352.05,352.05,352.05,6
20130201|2013-01-21 14:00,22,352.1,352.15,352.1,352.15,12
20130201|2013-01-21 14:30,22,352.2,352.2,352.15,352.2,10
20130201|2013-01-22 01:00,22,351,351.9,351,351.8,231
20130201|2013-01-22 01:30,22,351.8,351.8,351.6,351.8,96
20130201|2013-01-22 02:00,22,351.85,352.45,351.5,351.75,2026
20130201|2013-01-22 02:30,22,351.8,352.1,350.65,350.9,3206
20130201|2013-01-22 03:00,22,350.9,351.35,350.3,351.25,3770
20130201|2013-01-22 03:30,22,351.25,351.25,350.7,350.9,1131
20130201|2013-01-22 04:00,22,350.95,352.6,350.95,352.4,2911
20130201|2013-01-22 04:30,22,352.4,352.55,351.95,352.3,1092
20130201|2013-01-22 05:00,22,352.35,352.65,351.95,352.05,1114
20130201|2013-01-22 05:30,22,352,352.45,351.8,352.25,879
20130201|2013-01-22 06:00,22,352.25,352.8,352.1,352.7,933
20130201|2013-01-22 06:30,22,352.65,352.7,352.2,352.35,583
20130201|2013-01-22 07:00,22,352.3,352.4,351.85,352.35,1323
20130201|2013-01-22 07:30,22,352.4,352.4,352.15,352.25,526
20130201|2013-01-22 08:00,22,352.2,352.65,352.15,352.6,838
20130201|2013-01-22 08:30,22,352.65,352.8,352.35,352.6,1359
20130201|2013-01-22 09:00,22,352.55,352.6,351.7,351.7,2041
20130201|2013-01-22 09:30,22,351.7,352.4,351.7,352.3,879
20130201|2013-01-22 10:00,22,352.3,352.75,352,352.6,1504
20130201|2013-01-22 10:30,22,352.6,352.95,352.3,352.9,857
20130201|2013-01-22 11:00,22,352.9,353,352.65,352.95,199
20130201|2013-01-22 11:30,23,352.95,353,352.8,352.85,167
20130201|2013-01-22 12:00,23,352.85,353.1,352.85,352.9,79
20130201|2013-01-22 12:30,23,352.85,353.05,352.85,352.85,33
20130201|2013-01-22 13:00,23,352.85,353.25,352.85,353.2,35
20130201|2013-01-22 13:30,23,353.25,353.5,353.25,353.4,39
20130201|2013-01-22 14:00,23,353.4,353.45,353.2,353.4,74
20130201|2013-01-22 14:30,23,353.45,353.5,353.2,353.5,119
20130201|2013-01-23 01:00,23,352.7,353.55,352.7,353.45,731
20130201|2013-01-23 01:30,23,353.45,353.8,353.3,353.8,638
20130201|2013-01-23 02:00,23,353.75,354.6,353.15,353.2,4286
20130201|2013-01-23 02:30,23,353.25,353.45,352.75,352.95,1716
20130201|2013-01-23 03:00,23,352.9,353.6,352.8,353.15,1949
20130201|2013-01-23 03:30,23,353.25,353.6,353,353.4,1554
20130201|2013-01-23 04:00,23,353.4,353.6,353.25,353.45,1034
20130201|2013-01-23 04:30,23,353.45,353.45,352.85,352.85,855
20130201|2013-01-23 05:00,23,352.85,353.2,352.8,353.1,590
20130201|2013-01-23 05:30,23,353.15,353.15,352.55,352.55,923
20130201|2013-01-23 06:00,23,352.55,352.8,352.5,352.6,931
20130201|2013-01-23 06:30,23,352.6,352.65,352.05,352.1,1437
20130201|2013-01-23 07:00,23,352.1,352.25,351.65,351.9,1273
20130201|2013-01-23 07:30,23,351.95,352.4,351.9,351.9,982
20130201|2013-01-23 08:00,23,351.9,352.25,351.65,352.05,1456
20130201|2013-01-23 08:30,23,352,352.3,351.9,352,1303
20130201|2013-01-23 09:00,23,352,352.55,351.9,352.3,1259
20130201|2013-01-23 09:30,23,352.3,352.3,351.95,351.95,941
20130201|2013-01-23 10:00,23,351.95,352.3,351.8,352.1,1442
20130201|2013-01-23 10:30,23,352.1,352.45,351.9,352.4,1136
20130201|2013-01-23 11:00,23,352.4,352.5,352.3,352.35,123
20130201|2013-01-23 11:30,24,352.4,352.45,352.35,352.45,28
20130201|2013-01-23 12:00,24,352.5,352.55,352.45,352.5,30
20130201|2013-01-23 12:30,24,352.4,352.6,352.4,352.6,53
20130201|2013-01-23 13:00,24,352.65,352.65,352.4,352.4,36
20130201|2013-01-23 13:30,24,352.45,352.8,352.45,352.75,27
20130201|2013-01-23 14:00,24,352.75,352.75,352.55,352.55,17
20130201|2013-01-23 14:30,24,352.55,352.95,352.5,352.75,68
20130201|2013-01-24 01:00,24,351.9,352.45,351.85,352.25,233
20130201|2013-01-24 01:30,24,352.2,352.4,351.95,352.05,207
20130201|2013-01-24 02:00,24,352.05,352.25,351.2,352.15,3832
20130201|2013-01-24 02:30,24,352.2,352.3,351.75,352.2,1215
20130201|2013-01-24 03:00,24,352.2,353,352,352.85,2076
20130201|2013-01-24 03:30,24,352.9,352.9,352.2,352.2,1002
20130201|2013-01-24 04:00,24,352.15,352.75,352,352.7,734
20130201|2013-01-24 04:30,24,352.75,352.8,352.25,352.4,604
20130201|2013-01-24 05:00,24,352.4,352.6,352.1,352.35,478
20130201|2013-01-24 05:30,24,352.35,352.35,352,352.05,861
20130201|2013-01-24 06:00,24,352,352.25,351.85,352.15,640
20130201|2013-01-24 06:30,24,352.2,352.2,351.95,352,330
20130201|2013-01-24 07:00,24,352,352.05,351.75,351.8,717
20130201|2013-01-24 07:30,24,351.8,352.5,351.7,352.4,1470
20130201|2013-01-24 08:00,24,352.4,352.95,352.4,352.7,1559
20130201|2013-01-24 08:30,24,352.7,353.2,352.65,353.1,2043
20130201|2013-01-24 09:00,24,353.05,353.8,353.05,353.25,1535
20130201|2013-01-24 09:30,24,353.25,353.45,352.8,352.85,1282
20130201|2013-01-24 10:00,24,352.85,353.25,352.8,352.95,1772
20130201|2013-01-24 10:30,24,352.95,353.15,352.7,352.95,1089
20130201|2013-01-24 11:00,24,352.9,353.05,352.8,352.8,299
20130201|2013-01-24 11:30,25,352.8,352.8,352.25,352.25,242
20130201|2013-01-24 12:00,25,352.2,352.35,352.1,352.35,124
20130201|2013-01-24 12:30,25,352.25,352.25,351.7,351.75,174
20130201|2013-01-24 13:00,25,351.7,351.95,351.65,351.9,28
20130201|2013-01-24 13:30,25,352.05,352.2,352,352.1,55
20130201|2013-01-24 14:00,25,352.1,352.35,352.1,352.3,25
20130201|2013-01-24 14:30,25,352.45,352.75,352.45,352.6,165
20130201|2013-01-25 01:00,25,352.6,353.1,352.6,352.7,188
20130201|2013-01-25 01:30,25,352.75,352.9,352.6,352.8,142
20130201|2013-01-25 02:00,25,352.95,353.3,352.5,352.95,2364
20130201|2013-01-25 02:30,25,352.95,354.15,352.85,353.85,3636
20130201|2013-01-25 03:00,25,353.85,354.15,353.6,353.75,2032
20130201|2013-01-25 03:30,25,353.75,353.95,353.55,353.85,1272
20130201|2013-01-25 04:00,25,353.8,354.1,353.65,353.9,1051
20130201|2013-01-25 04:30,25,353.9,354.1,353.45,353.6,1131
20130201|2013-01-25 05:00,25,353.6,353.95,353.6,353.8,1420
20130201|2013-01-25 05:30,25,353.8,353.9,353.6,353.75,931
20130201|2013-01-25 06:00,25,353.75,354.3,353.75,354.1,1311
20130201|2013-01-25 06:30,25,354.1,354.35,354,354.05,629
20130201|2013-01-25 07:00,25,354.1,354.4,353.95,354.25,847
20130201|2013-01-25 07:30,25,354.25,354.3,353.95,354.2,801
20130201|2013-01-25 08:00,25,354.2,355,354.1,355,2208
20130201|2013-01-25 08:30,25,355,355.3,354.55,355.2,2202
20130201|2013-01-25 09:00,25,355.15,355.3,354,354.05,1866
20130201|2013-01-25 09:30,25,354.05,354.35,353.9,354.3,1359
20130201|2013-01-25 10:00,25,354.3,354.75,354.1,354.45,1613
20130201|2013-01-25 10:30,25,354.45,355,354.45,354.75,998
20130201|2013-01-25 11:00,25,354.7,355.15,354.7,355.05,200
20130201|2013-01-25 11:30,26,354.9,355.05,354.85,354.9,101
20130201|2013-01-25 12:00,26,354.95,355.05,354.9,355,27
20130201|2013-01-25 12:30,26,355,355.35,355,355.15,92
20130201|2013-01-25 13:00,26,355.1,355.3,355.1,355.25,21
20130201|2013-01-25 13:30,26,355.3,355.4,355.1,355.1,78
20130201|2013-01-25 14:00,26,355.3,355.45,355.2,355.45,63
20130201|2013-01-25 14:30,26,355.45,355.75,355.25,355.65,147
20130201|2013-01-28 01:00,28,355.8,355.9,354.95,355.15,284
20130201|2013-01-28 01:30,28,355.2,355.45,354.95,355.4,369
20130201|2013-01-28 02:00,28,355.4,355.65,355.15,355.45,2047
20130201|2013-01-28 02:30,28,355.45,355.9,355.35,355.55,1325
20130201|2013-01-28 03:00,28,355.6,356.3,355.45,356.15,2169
20130201|2013-01-28 03:30,28,356.15,356.3,355.8,355.95,1073
20130201|2013-01-28 04:00,28,355.9,356.15,355.8,356.15,998
20130201|2013-01-28 04:30,28,356.15,356.35,356.05,356.15,1385
20130201|2013-01-28 05:00,28,356.15,356.35,356.05,356.2,799
20130201|2013-01-28 05:30,28,356.15,356.2,355.85,355.9,806
20130201|2013-01-28 06:00,28,355.95,356.25,355.8,356.05,1259
20130201|2013-01-28 06:30,28,356.1,356.3,355.9,356.3,797
20130201|2013-01-28 07:00,28,356.3,356.3,355.9,356.05,642
20130201|2013-01-28 07:30,28,356,356.4,355.85,356.25,1661
20130201|2013-01-28 08:00,28,356.25,356.55,356,356.45,1252
20130201|2013-01-28 08:30,28,356.45,356.45,355.8,355.9,1686
20130201|2013-01-28 09:00,28,355.85,355.95,355.35,355.75,1871
20130201|2013-01-28 09:30,28,355.7,355.75,355.3,355.5,1018
20130201|2013-01-28 10:00,28,355.55,356,355.55,355.85,1759
20130201|2013-01-28 10:30,28,355.9,356.05,355.45,355.6,1054
20130201|2013-01-28 11:00,28,355.65,355.75,355.5,355.55,175
20130201|2013-01-28 11:30,29,355.65,355.85,355.55,355.85,72
20130201|2013-01-28 12:00,29,355.75,355.75,355.65,355.7,35
20130201|2013-01-28 12:30,29,355.75,355.9,355.75,355.9,32
20130201|2013-01-28 13:00,29,355.9,356.15,355.9,356.15,39
20130201|2013-01-28 13:30,29,356.15,356.25,356.1,356.25,51
20130201|2013-01-28 14:00,29,356.25,356.3,356,356.15,73
20130201|2013-01-28 14:30,29,356.1,356.2,355.95,356.2,78
20130201|2013-01-29 01:00,29,356.35,356.35,355.95,355.95,128
20130201|2013-01-29 01:30,29,355.95,355.95,355.5,355.6,162
20130201|2013-01-29 02:00,29,355.65,355.95,355.25,355.6,2119
20130201|2013-01-29 02:30,29,355.65,355.8,355.3,355.55,971
20130201|2013-01-29 03:00,29,355.5,355.7,355.35,355.7,903
20130201|2013-01-29 03:30,29,355.7,355.75,355.35,355.7,811
20130201|2013-01-29 04:00,29,355.7,355.85,355.35,355.45,959
20130201|2013-01-29 04:30,29,355.45,355.6,355.15,355.45,1050
20130201|2013-01-29 05:00,29,355.5,355.6,355.2,355.3,622
20130201|2013-01-29 05:30,29,355.25,355.5,355.15,355.5,600
20130201|2013-01-29 06:00,29,355.5,355.8,355.35,355.65,885
20130201|2013-01-29 06:30,29,355.7,355.75,355.55,355.65,357
20130201|2013-01-29 07:00,29,355.65,356.15,355.65,356.1,753
20130201|2013-01-29 07:30,29,356.1,356.15,355.75,355.8,604
20130201|2013-01-29 08:00,29,355.75,355.95,355.6,355.75,912
20130201|2013-01-29 08:30,29,355.75,356.35,355.65,356.1,1353
20130201|2013-01-29 09:00,29,356.1,356.65,355.75,356.45,2230
20130201|2013-01-29 09:30,29,356.4,356.75,356.35,356.6,1146
20130201|2013-01-29 10:00,29,356.6,357.05,356.5,357,1778
20130201|2013-01-29 10:30,29,357,357.25,356.7,356.7,1462
20130201|2013-01-29 11:00,29,356.8,356.85,356.65,356.7,222
20130201|2013-01-29 11:30,30,356.85,357.05,356.8,357.05,33
20130201|2013-01-29 12:00,30,357.05,357.2,356.95,357.2,101
20130201|2013-01-29 12:30,30,357.2,357.35,357.2,357.2,28
20130201|2013-01-29 13:00,30,357.2,357.3,357.15,357.15,39
20130201|2013-01-29 13:30,30,357.2,357.25,357.05,357.15,30
20130201|2013-01-29 14:00,30,357.2,357.3,357,357.3,54
20130201|2013-01-29 14:30,30,357.3,357.45,357.05,357.35,111
20130201|2013-01-30 01:00,30,357.2,357.5,357.15,357.5,178
20130201|2013-01-30 01:30,30,357.5,357.65,357.35,357.4,285
20130201|2013-01-30 02:00,30,357.4,357.65,356.7,357.5,3142
20130201|2013-01-30 02:30,30,357.5,357.95,357.2,357.35,1644
20130201|2013-01-30 03:00,30,357.35,357.65,357.2,357.45,910
20130201|2013-01-30 03:30,30,357.5,357.55,357.25,357.3,641
20130201|2013-01-30 04:00,30,357.35,357.35,357,357.1,1023
20130201|2013-01-30 04:30,30,357.1,357.2,356.8,357.15,863
20130201|2013-01-30 05:00,30,357.15,357.2,356.65,356.9,838
20130201|2013-01-30 05:30,30,356.9,357.2,356.85,357.05,696
20130201|2013-01-30 06:00,30,357.1,357.3,357.05,357.05,645
20130201|2013-01-30 06:30,30,357.05,357.15,356.85,356.9,676
20130201|2013-01-30 07:00,30,356.85,357.1,356.65,356.85,1118
20130201|2013-01-30 07:30,30,356.8,356.9,356.2,356.65,1377
20130201|2013-01-30 08:00,30,356.7,356.7,356.05,356.35,1676
20130201|2013-01-30 08:30,30,356.35,356.7,356.1,356.3,1482
20130201|2013-01-30 09:00,30,356.25,356.25,355.65,355.75,1504
20130201|2013-01-30 09:30,30,355.75,356.55,355.75,356.55,1200
20130201|2013-01-30 10:00,30,356.55,356.75,356.3,356.45,1572
20130201|2013-01-30 10:30,30,356.45,356.95,356.35,356.7,1197
20130201|2013-01-30 11:00,30,356.75,356.85,356.55,356.65,220
20130201|2013-01-30 11:30,31,356.65,356.95,356.55,356.95,83
20130201|2013-01-30 12:00,31,357,357.1,356.8,356.9,50
20130201|2013-01-30 12:30,31,356.9,356.9,356.75,356.9,34
20130201|2013-01-30 13:00,31,356.85,357,356.5,356.9,71
20130201|2013-01-30 13:30,31,356.9,356.9,356.35,356.65,81
20130201|2013-01-30 14:00,31,356.75,356.75,356.3,356.35,25
20130201|2013-01-30 14:30,31,356.35,356.4,356,356.4,110
20130201|2013-01-31 01:00,31,355.8,355.95,355.3,355.5,333
20130201|2013-01-31 01:30,31,355.55,355.6,355.45,355.5,339
20130201|2013-01-31 02:00,31,355.5,356.35,355.4,355.6,2561
20130201|2013-01-31 02:30,31,355.55,355.7,354.7,355.15,2263
20130201|2013-01-31 03:00,31,355.15,355.15,354.5,354.75,2266
20130201|2013-01-31 03:30,31,354.7,355.15,354.65,354.95,918
20130201|2013-01-31 04:00,31,354.95,355.4,354.85,354.85,784
20130201|2013-01-31 04:30,31,354.85,354.85,354.2,354.25,1222
20130201|2013-01-31 05:00,31,354.3,354.5,353.8,353.8,1710
20130201|2013-01-31 05:30,31,353.8,353.85,353,353.7,1765
20130201|2013-01-31 06:00,31,353.65,353.95,353.6,353.8,831
20130201|2013-01-31 06:30,31,353.75,354.1,353.65,353.8,656
20130201|2013-01-31 07:00,31,353.75,353.95,353.55,353.7,703
20130201|2013-01-31 07:30,31,353.6,354.4,353.5,354.4,1015
20130201|2013-01-31 08:00,31,354.35,354.75,354.1,354.5,1362
20130201|2013-01-31 08:30,31,354.55,355.6,353.9,355.1,2593
20130201|2013-01-31 09:00,31,355.1,355.35,354.25,354.4,1874
20130201|2013-01-31 09:30,31,354.4,354.85,354.25,354.25,930
20130201|2013-01-31 10:00,31,354.25,354.55,353.9,354.2,2702
20130201|2013-01-31 10:30,31,354.2,354.2,353.05,353.15,3004
20130201|2013-01-31 11:00,1,353.15,353.55,353.15,353.3,166
20130201|2013-01-31 11:30,1,353.3,353.65,353.3,353.45,65
20130201|2013-01-31 12:00,1,353.5,353.55,353.4,353.4,13
20130201|2013-01-31 12:30,1,353.45,353.6,353.4,353.6,16
20130201|2013-01-31 13:00,1,353.6,353.65,353.45,353.45,35
20130201|2013-01-31 13:30,1,353.55,353.65,353.45,353.6,90
20130201|2013-01-31 14:00,1,353.4,353.4,352.95,352.95,105
20130201|2013-01-31 14:30,1,353,353.35,352.75,352.85,136
20130201|2013-02-01 01:00,1,353.45,354.1,353.45,354,282
20130201|2013-02-01 01:30,1,354,354.1,353.5,353.55,168
20130201|2013-02-01 02:00,1,353.5,354.45,353.3,353.9,2864
20130201|2013-02-01 02:30,1,353.95,354.5,353.85,354.45,1320
20130201|2013-02-01 03:00,1,354.5,355.25,354.5,354.8,1474
20130201|2013-02-01 03:30,1,354.75,354.9,354.55,354.65,1119
20130201|2013-02-01 04:00,1,354.65,355.2,354.6,355.15,895
20130201|2013-02-01 04:30,1,355.15,355.25,354.65,354.75,985
20130201|2013-02-01 05:00,1,354.75,354.75,354.05,354.5,1347
20130201|2013-02-01 05:30,1,354.55,354.8,354.45,354.5,830
20130201|2013-02-01 06:00,1,354.5,355,354.45,354.75,836
20130201|2013-02-01 06:30,1,354.75,355,354.65,354.85,790
20130201|2013-02-01 07:00,1,354.85,355.25,354.8,354.95,900
20130201|2013-02-01 07:30,1,354.95,355.75,354.55,355.65,2672
20130201|2013-02-01 08:00,1,355.65,355.7,355.05,355.55,1835
20130201|2013-02-01 08:30,1,355.6,355.95,355.1,355.3,2226
20130201|2013-02-01 09:00,1,355.3,356,355.2,355.4,2332
20130201|2013-02-01 09:30,1,355.35,355.65,354.75,355.25,1715
20130201|2013-02-01 10:00,1,355.25,355.45,354.5,354.6,1993
20130201|2013-02-01 10:30,1,354.65,355.25,354.5,355.2,890
20130201|2013-02-01 11:00,1,355.15,355.35,355,355.15,124
20130201|2013-02-01 11:30,2,355.25,355.35,355.15,355.25,42
20130201|2013-02-01 12:00,2,355.15,355.35,355.05,355.2,48
20130201|2013-02-01 12:30,2,355.3,355.4,355.1,355.25,54
20130201|2013-02-01 13:00,2,355.35,355.4,355.15,355.4,32
20130201|2013-02-01 13:30,2,355.45,355.5,355.15,355.3,49
20130201|2013-02-01 14:00,2,355.2,355.35,355.15,355.15,32
20130201|2013-02-01 14:30,2,355.2,355.7,355.2,355.3,144
20130201|2013-02-04 01:00,4,354.75,355.25,354.75,355.25,247
20130201|2013-02-04 01:30,4,355.05,355.2,354.8,354.85,161
20130201|2013-02-04 02:00,4,354.8,355.2,354.6,354.85,2130
20130201|2013-02-04 02:30,4,354.85,355.05,354.55,354.75,1234
20130201|2013-02-04 03:00,4,354.75,355.1,354.65,355,781
20130201|2013-02-04 03:30,4,355,355.05,354.8,354.9,841
20130201|2013-02-04 04:00,4,354.9,354.95,353.8,353.85,1414
20130201|2013-02-04 04:30,4,353.85,353.85,352.1,352.35,2844
20130201|2013-02-04 05:00,4,352.35,352.45,352,352.25,1701
20130201|2013-02-04 05:30,4,352.25,352.35,351.95,352,918
20130201|2013-02-04 06:00,4,352.05,352.3,351.25,351.25,1993
20130201|2013-02-04 06:30,4,351.3,352.05,351.05,352,1712
20130201|2013-02-04 07:00,4,352,352.05,349.8,350.3,6017
20130201|2013-02-04 07:30,4,350.3,350.95,350.1,350.65,1544
20130201|2013-02-04 08:00,4,350.6,351,350.35,350.45,917
20130201|2013-02-04 08:30,4,350.45,350.85,350.05,350.55,1946
20130201|2013-02-04 09:00,4,350.45,350.65,350.05,350.6,1954
20130201|2013-02-04 09:30,4,350.6,350.6,348.65,348.9,3648
20130201|2013-02-04 10:00,4,348.9,349.35,348.55,348.7,3432
20130201|2013-02-04 10:30,4,348.7,349.6,348.45,348.65,2617
20130201|2013-02-04 11:00,4,348.65,348.8,348.15,348.35,322
20130201|2013-02-04 11:30,5,348.25,348.7,348.25,348.55,73
20130201|2013-02-04 12:00,5,348.5,348.95,348.45,348.75,116
20130201|2013-02-04 12:30,5,348.7,348.7,348.3,348.4,59
20130201|2013-02-04 13:00,5,348.3,348.75,348.3,348.75,63
20130201|2013-02-04 13:30,5,348.75,349.25,348.75,349.25,71
20130201|2013-02-04 14:00,5,349.15,349.25,349,349.1,67
20130201|2013-02-04 14:30,5,349.05,349.2,348.2,348.4,94
20130201|2013-02-05 01:00,5,348.55,348.9,348.25,348.4,499
20130201|2013-02-05 01:30,5,348.4,348.45,347.2,347.3,688
20130201|2013-02-05 02:00,5,347.25,348.45,347.2,348.3,5110
20130201|2013-02-05 02:30,5,348.3,348.4,347.25,348.05,2468
20130201|2013-02-05 03:00,5,348.05,348.25,347.55,347.75,1822
20130201|2013-02-05 03:30,5,347.75,347.8,347.05,347.65,3074
20130201|2013-02-05 04:00,5,347.6,347.7,347.2,347.4,1460
20130201|2013-02-05 04:30,5,347.4,348.05,347.35,347.9,935
20130201|2013-02-05 05:00,5,347.95,348.4,347.6,348.15,1266
20130201|2013-02-05 05:30,5,348.1,348.35,348.05,348.05,721
20130201|2013-02-05 06:00,5,348.1,348.55,348.1,348.15,789
20130201|2013-02-05 06:30,5,348.2,348.45,347.8,347.85,929
20130201|2013-02-05 07:00,5,347.85,347.95,347.55,347.7,1028
20130201|2013-02-05 07:30,5,347.7,348.15,347.55,348.1,1213
20130201|2013-02-05 08:00,5,348.15,348.5,347.95,348,1045
20130201|2013-02-05 08:30,5,348.05,348.65,347.85,348.35,2113
20130201|2013-02-05 09:00,5,348.45,348.55,347.95,348.15,1596
20130201|2013-02-05 09:30,5,348.15,348.55,347.8,348.25,1257
20130201|2013-02-05 10:00,5,348.25,348.35,347.6,347.75,1890
20130201|2013-02-05 10:30,5,347.7,347.7,346.75,347.1,1755
20130201|2013-02-05 11:00,5,347.1,347.2,346.65,346.7,237
20130201|2013-02-05 11:30,6,346.75,346.95,346.75,346.95,74
20130201|2013-02-05 12:00,6,346.9,347.4,346.9,347.4,87
20130201|2013-02-05 12:30,6,347.4,347.6,347.35,347.45,59
20130201|2013-02-05 13:00,6,347.45,347.65,347.4,347.65,70
20130201|2013-02-05 13:30,6,347.7,348.15,347.7,347.9,94
20130201|2013-02-05 14:00,6,347.9,347.95,347.75,347.8,40
20130201|2013-02-05 14:30,6,347.75,347.8,347,347.05,96
20130201|2013-02-06 01:00,6,348.05,348.35,347.75,348.15,246
20130201|2013-02-06 01:30,6,348.1,348.1,347.5,347.95,295
20130201|2013-02-06 02:00,6,347.9,347.95,346.7,347.75,3333
20130201|2013-02-06 02:30,6,347.75,348.95,347.75,348.85,1994
20130201|2013-02-06 03:00,6,348.8,348.8,348.45,348.65,1031
20130201|2013-02-06 03:30,6,348.7,348.75,348.35,348.65,761
20130201|2013-02-06 04:00,6,348.65,348.85,348.4,348.65,1185
20130201|2013-02-06 04:30,6,348.65,348.7,347.25,347.65,2270
20130201|2013-02-06 05:00,6,347.6,348.45,347.5,348.35,954
20130201|2013-02-06 05:30,6,348.35,348.55,347.45,347.95,893
20130201|2013-02-06 06:00,6,347.95,348.2,346.85,347.1,1551
20130201|2013-02-06 06:30,6,347.1,347.4,346.1,346.25,2147
20130201|2013-02-06 07:00,6,346.3,346.35,344.5,345.55,4658
20130201|2013-02-06 07:30,6,345.55,345.7,344.85,344.9,1804
20130201|2013-02-06 08:00,6,344.95,345.35,344.75,344.9,1489
20130201|2013-02-06 08:30,6,344.9,345.6,344.75,345.55,2309
20130201|2013-02-06 09:00,6,345.5,345.6,344.85,345.4,2124
20130201|2013-02-06 09:30,6,345.35,345.4,344.85,345.4,1471
20130201|2013-02-06 10:00,6,345.4,346.2,345.4,345.65,2831
20130201|2013-02-06 10:30,6,345.65,345.65,345,345.55,1538
20130201|2013-02-06 11:00,6,345.5,345.65,345.35,345.5,163
20130201|2013-02-06 11:30,7,345.4,345.55,345.15,345.2,198
20130201|2013-02-06 12:00,7,345.15,345.15,344.55,344.55,130
20130201|2013-02-06 12:30,7,344.55,344.7,344.35,344.65,141
20130201|2013-02-06 13:00,7,344.7,345.15,344.65,344.95,90
20130201|2013-02-06 13:30,7,345.05,345.4,345.05,345.3,57
20130201|2013-02-06 14:00,7,345.35,345.7,345.35,345.7,53
20130201|2013-02-06 14:30,7,345.7,346,345.6,345.95,79
20130201|2013-02-07 01:00,7,345.5,346.2,345.4,346.15,213
20130201|2013-02-07 01:30,7,346.2,346.35,346,346.05,184
20130201|2013-02-07 02:00,7,345.95,346.6,345.15,345.85,2628
20130201|2013-02-07 02:30,7,345.85,345.95,345.1,345.4,1340
20130201|2013-02-07 03:00,7,345.45,345.95,345.25,345.65,893
20130201|2013-02-07 03:30,7,345.65,346.1,345.35,345.95,928
20130201|2013-02-07 04:00,7,345.95,346.4,345.85,346,1264
20130201|2013-02-07 04:30,7,346,346.3,345.8,346.15,907
20130201|2013-02-07 05:00,7,346.2,346.7,346.1,346.15,1148
20130201|2013-02-07 05:30,7,346.15,346.2,345.7,345.95,985
20130201|2013-02-07 06:00,7,345.95,346.25,345.8,346.15,561
20130201|2013-02-07 06:30,7,346.15,346.2,345.3,345.55,1060
20130201|2013-02-07 07:00,7,345.55,345.7,345.4,345.6,966
20130201|2013-02-07 07:30,7,345.6,346.4,345.3,346.3,2434
20130201|2013-02-07 08:00,7,346.35,346.8,346.05,346.25,2477
20130201|2013-02-07 08:30,7,346.2,346.55,345.65,346.2,2391
20130201|2013-02-07 09:00,7,346.15,346.2,344.15,344.5,3531
20130201|2013-02-07 09:30,7,344.5,344.75,343.5,344.25,2505
20130201|2013-02-07 10:00,7,344.25,344.45,343.3,343.4,2816
20130201|2013-02-07 10:30,7,343.45,343.5,342.4,342.85,1953
20130201|2013-02-07 11:00,7,342.95,343.4,342.8,343.4,244
20130201|2013-02-07 11:30,8,343.45,343.55,343.2,343.2,83
20130201|2013-02-07 12:00,8,343.2,343.4,342.9,343.35,290
20130201|2013-02-07 12:30,8,343.35,343.7,343.25,343.65,108
20130201|2013-02-07 13:00,8,343.65,343.8,343.4,343.4,108
20130201|2013-02-07 13:30,8,343.35,343.65,343.15,343.65,62
20130201|2013-02-07 14:00,8,343.6,343.65,343.35,343.5,71
20130201|2013-02-07 14:30,8,343.55,343.95,343.25,343.9,184
20130201|2013-02-08 01:00,8,344.3,344.5,343.95,344.4,301
20130201|2013-02-08 01:30,8,344.45,344.45,344.15,344.15,208
20130201|2013-02-08 02:00,8,344.1,344.5,343.7,344,1868
20130201|2013-02-08 02:30,8,343.95,344.45,343.85,344.2,1270
20130201|2013-02-08 03:00,8,344.15,344.55,344.05,344.45,731
20130201|2013-02-08 03:30,8,344.4,344.5,343.6,343.7,1209
20130201|2013-02-08 04:00,8,343.65,343.65,343,343.45,1187
20130201|2013-02-08 04:30,8,343.45,343.95,343.45,343.55,826
20130201|2013-02-08 05:00,8,343.5,343.95,343.5,343.95,485
20130201|2013-02-08 05:30,8,343.9,344.05,343.7,343.95,439
20130201|2013-02-08 06:00,8,343.9,344.2,343.6,343.85,630
20130201|2013-02-08 06:30,8,343.8,344.1,343.65,344.1,625
20130201|2013-02-08 07:00,8,344.05,344.1,343.8,343.9,462
20130201|2013-02-08 07:30,8,343.85,344.6,343.8,344.5,906
20130201|2013-02-08 08:00,8,344.5,344.6,344.25,344.35,974
20130201|2013-02-08 08:30,8,344.3,345.2,344.3,344.9,2299
20130201|2013-02-08 09:00,8,344.9,345.35,344.8,345.05,1417
20130201|2013-02-08 09:30,8,345,345.2,344.85,344.9,1015
20130201|2013-02-08 10:00,8,344.85,344.9,344.25,344.25,112
20130201|2013-02-08 10:30,8,344.3,344.85,344.1,344.65,172
20130201|2013-02-08 11:00,8,344.65,344.75,344.55,344.65,107
20130201|2013-02-08 11:30,9,344.65,344.75,344.5,344.75,93
20130201|2013-02-08 12:00,9,344.8,345.1,344.8,345,159
20130201|2013-02-08 12:30,9,344.9,345,344.9,345,66
20130201|2013-02-08 13:00,9,344.95,345.15,344.95,345.1,81
20130201|2013-02-08 13:30,9,345.15,345.15,344.9,344.95,34
20130201|2013-02-08 14:00,9,344.95,344.95,344.8,344.85,40
20130201|2013-02-08 14:30,9,344.85,345.05,344.55,344.95,105
20130201|2013-02-11 01:00,11,345.15,345.2,344.6,344.6,240
20130201|2013-02-11 01:30,11,344.6,344.85,344.45,344.8,142
20130201|2013-02-11 02:00,11,344.85,345.35,344.5,345.3,1670
20130201|2013-02-11 02:30,11,345.25,345.4,344.7,345.1,987
20130201|2013-02-11 03:00,11,345.05,345.15,344.15,344.7,994
20130201|2013-02-11 03:30,11,344.7,345.8,344.55,345.7,1439
20130201|2013-02-11 04:00,11,345.7,345.8,345.15,345.3,667
20130201|2013-02-11 04:30,11,345.25,345.55,345.2,345.5,358
20130201|2013-02-11 05:00,11,345.45,345.45,344.8,345.1,599
20130201|2013-02-11 05:30,11,345.05,345.15,344.95,345.05,307
20130201|2013-02-11 06:00,11,345.1,345.55,345.05,345.05,500
20130201|2013-02-11 06:30,11,345.15,345.55,345.15,345.5,482
20130201|2013-02-11 07:00,11,345.55,345.55,345.2,345.3,678
20130201|2013-02-11 07:30,11,345.3,345.3,344.85,345.25,771
20130201|2013-02-11 08:00,11,345.25,345.3,344.95,345.2,874
20130201|2013-02-11 08:30,11,345.2,345.25,344.75,344.9,1636
20130201|2013-02-11 09:00,11,344.95,345.15,343.85,344.2,2746
20130201|2013-02-11 09:30,11,344.2,344.75,343.95,344.65,1300
20130201|2013-02-11 10:00,11,344.6,344.75,344.1,344.2,2030
20130201|2013-02-11 10:30,11,344.2,344.55,344.05,344.15,1102
20130201|2013-02-11 11:00,11,344.15,344.15,343.85,344.05,143
20130201|2013-02-11 11:30,12,344.05,344.05,343.65,343.8,160
20130201|2013-02-11 12:00,12,343.8,343.9,343.8,343.85,96
20130201|2013-02-11 12:30,12,343.85,343.85,343.75,343.8,15
20130201|2013-02-11 13:00,12,343.85,344,343.85,343.95,104
20130201|2013-02-11 13:30,12,343.85,344,343.75,343.85,95
20130201|2013-02-11 14:00,12,343.9,344.3,343.9,344.05,94
20130201|2013-02-11 14:30,12,344.2,344.5,344.15,344.45,95
20130201|2013-02-12 01:00,12,343.7,344.15,343.7,343.9,202
20130201|2013-02-12 01:30,12,343.9,344.3,343.8,344.2,308
20130201|2013-02-12 02:00,12,344.2,344.25,343.3,343.45,2587
20130201|2013-02-12 02:30,12,343.4,343.5,342.85,343.45,1181
20130201|2013-02-12 03:00,12,343.45,344.05,343.4,343.85,1461
20130201|2013-02-12 03:30,12,343.85,343.95,342.9,343.1,1414
20130201|2013-02-12 04:00,12,343.05,343.8,343.05,343.7,1146
20130201|2013-02-12 04:30,12,343.7,344.85,343.6,344.7,2368
20130201|2013-02-12 05:00,12,344.7,345.1,344.65,344.95,1662
20130201|2013-02-12 05:30,12,344.95,345.25,344.6,344.85,1008
20130201|2013-02-12 06:00,12,344.85,345.1,344.45,344.45,969
20130201|2013-02-12 06:30,12,344.4,344.95,344.4,344.6,935
20130201|2013-02-12 07:00,12,344.6,345.05,344.45,345,962
20130201|2013-02-12 07:30,12,345.05,345.35,344.6,344.7,1587
20130201|2013-02-12 08:00,12,344.7,344.9,344.5,344.6,918
20130201|2013-02-12 08:30,12,344.6,345,344.3,344.55,1995
20130201|2013-02-12 09:00,12,344.55,345.05,344.4,344.55,2228
20130201|2013-02-12 09:30,12,344.55,344.95,344.5,344.95,1879
20130201|2013-02-12 10:00,12,344.95,345.45,344.85,345.3,2410
20130201|2013-02-12 10:30,12,345.3,345.7,345.15,345.35,929
20130201|2013-02-12 11:00,12,345.4,345.45,345.25,345.4,138
20130201|2013-02-12 11:30,13,345.4,345.75,345.4,345.7,96
20130201|2013-02-12 12:00,13,345.7,345.95,345.65,345.85,71
20130201|2013-02-12 12:30,13,345.9,345.95,345.75,345.75,70
20130201|2013-02-12 13:00,13,345.8,345.8,345.5,345.5,18
20130201|2013-02-12 13:30,13,345.55,345.75,345.45,345.75,71
20130201|2013-02-12 14:00,13,345.7,345.7,345.4,345.5,69
20130201|2013-02-12 14:30,13,345.5,345.5,345.15,345.4,96
20130201|2013-02-13 01:00,13,345.55,345.7,345.1,345.4,286
20130201|2013-02-13 01:30,13,345.4,346.15,345.35,346,372
20130201|2013-02-13 02:00,13,345.95,346.05,345,345.25,3582
20130201|2013-02-13 02:30,13,345.3,345.5,344.9,345.5,2941
20130201|2013-02-13 03:00,13,345.5,345.95,345.5,345.65,5133
20130201|2013-02-13 03:30,13,345.65,346.2,345.4,345.9,1625
20130201|2013-02-13 04:00,13,345.9,346.05,345.7,345.85,2229
20130201|2013-02-13 04:30,13,345.85,345.95,345,345.15,1627
20130201|2013-02-13 05:00,13,345.15,345.75,345.1,345.75,1178
20130201|2013-02-13 05:30,13,345.75,346.1,345.6,345.65,1738
20130201|2013-02-13 06:00,13,345.65,346.35,345.65,346.25,1260
20130201|2013-02-13 06:30,13,346.2,346.45,346.2,346.25,1764
20130201|2013-02-13 07:00,13,346.3,346.7,346.15,346.5,1199
20130201|2013-02-13 07:30,13,346.5,346.5,345.95,346.15,4019
20130201|2013-02-13 08:00,13,346.1,346.7,346.1,346.6,1690
20130201|2013-02-13 08:30,13,346.6,347.25,346.3,346.75,2592
20130201|2013-02-13 09:00,13,346.7,347.35,346.7,346.8,2119
20130201|2013-02-13 09:30,13,346.85,346.95,346.45,346.65,2414
20130201|2013-02-13 10:00,13,346.7,346.85,345.8,345.85,1990
20130201|2013-02-13 10:30,13,345.9,346,345.4,346,1081
20130201|2013-02-13 11:00,13,345.95,346.25,345.95,346.2,298
20130201|2013-02-13 11:30,14,346.2,346.4,346.15,346.25,267
20130201|2013-02-13 12:00,14,346.25,346.45,346.25,346.4,24
20130201|2013-02-13 12:30,14,346.4,346.45,346.35,346.35,17
20130201|2013-02-13 13:00,14,346.35,346.35,345.95,346,46
20130201|2013-02-13 13:30,14,346,346,345.7,345.8,409
20130201|2013-02-13 14:00,14,345.85,346,345.75,345.9,28
20130201|2013-02-13 14:30,14,345.9,346.15,345.7,346.1,128
20130201|2013-02-14 01:00,14,345.7,346,345.3,345.6,450
20130201|2013-02-14 01:30,14,345.6,345.75,345.05,345.25,211
20130201|2013-02-14 02:00,14,345.3,345.55,344.5,345.25,3035
20130201|2013-02-14 02:30,14,345.3,346.65,345.3,346.55,1694
20130201|2013-02-14 03:00,14,346.6,346.6,346.05,346.25,1926
20130201|2013-02-14 03:30,14,346.25,346.65,346.1,346.5,935
20130201|2013-02-14 04:00,14,346.5,346.5,345.1,345.2,4707
20130201|2013-02-14 04:30,14,345.15,345.15,344.4,344.75,6005
20130201|2013-02-14 05:00,14,344.75,344.75,344.05,344.55,9125
20130201|2013-02-14 05:30,14,344.5,344.9,344.3,344.65,1229
20130201|2013-02-14 06:00,14,344.6,344.9,344.35,344.85,1836
20130201|2013-02-14 06:30,14,344.85,345.2,344.65,345,1153
20130201|2013-02-14 07:00,14,345,345.45,344.9,345.4,699
20130201|2013-02-14 07:30,14,345.45,345.7,344.95,345.05,1799
20130201|2013-02-14 08:00,14,345.05,345.05,344.7,344.75,1114
20130201|2013-02-14 08:30,14,344.8,345.25,344.6,344.9,4217
20130201|2013-02-14 09:00,14,344.9,345.45,344.85,345.35,2742
20130201|2013-02-14 09:30,14,345.35,346.05,345.35,346,950
20130201|2013-02-14 10:00,14,346,346.1,345.65,345.9,785
20130201|2013-02-14 10:30,14,345.9,346.05,345.3,345.55,1566
20130201|2013-02-14 11:00,14,345.65,345.95,345.6,345.75,112
20130201|2013-02-14 11:30,15,345.75,345.95,345.7,345.9,59
20130201|2013-02-14 12:00,15,345.9,346.1,345.8,345.8,60
20130201|2013-02-14 12:30,15,345.85,345.95,345.85,345.95,12
20130201|2013-02-14 13:00,15,345.95,346.2,345.95,346.15,24
20130201|2013-02-14 13:30,15,346.05,346.3,346.05,346.3,41
20130201|2013-02-14 14:00,15,346.3,346.45,346.2,346.4,41
20130201|2013-02-14 14:30,15,346.4,346.5,346.05,346.35,82
20130201|2013-02-15 01:00,15,345.65,346.2,345.65,346.1,145
20130201|2013-02-15 01:30,15,346.1,346.1,345.85,346.1,135
20130201|2013-02-15 02:00,15,345.9,346.25,344.75,345.15,1200
20130201|2013-02-15 02:30,15,345.2,345.45,344.8,345.25,873
20130201|2013-02-15 03:00,15,345.25,345.3,344.4,344.65,488
20130201|2013-02-15 03:30,15,344.6,345.1,344.55,345.05,196
20130201|2013-02-15 04:00,15,345.1,345.65,345.05,345.4,257
20130201|2013-02-15 04:30,15,345.4,345.65,344.75,344.8,414
20130201|2013-02-15 05:00,15,344.75,345,344.55,345,234
20130201|2013-02-15 05:30,15,345.05,345.15,344.9,344.9,177
20130201|2013-02-15 06:00,15,344.85,344.9,344.55,344.7,451
20130201|2013-02-15 06:30,15,344.9,345.05,344.85,344.95,218
20130201|2013-02-15 07:00,15,344.95,345.2,344.9,344.9,170
20130201|2013-02-15 07:30,15,344.95,345.85,344.95,345.65,602
20130201|2013-02-15 08:00,15,345.7,345.75,345.2,345.6,320
20130201|2013-02-15 08:30,15,345.65,345.9,345.35,345.45,763
20130301|2012-04-04 09:30,4,306,306,306,306,2
20130301|2012-04-04 11:30,5,306,306,306,306,2
20130301|2012-04-04 12:00,5,306,306,306,306,4
20130301|2012-04-04 12:30,5,306,306,306,306,2
20130301|2012-04-04 13:00,5,306,306,306,306,2
20130301|2012-04-04 14:00,5,306,306,306,306,2
20130301|2012-04-05 01:00,5,306,306,306,306,2
20130301|2012-04-05 02:00,5,306,306,306,306,2
20130301|2012-04-05 10:00,5,305.3,305.3,305.3,305.3,2
20130301|2012-04-05 11:00,5,305.3,305.3,305.3,305.3,2
20130301|2012-04-05 11:30,5,305.3,305.3,305.3,305.3,2
20130301|2012-04-05 12:00,5,305.3,305.3,305.3,305.3,4
20130301|2012-04-05 12:30,5,305.3,305.3,305.3,305.3,4
20130301|2012-04-05 13:30,5,305.3,305.3,305.3,305.3,2
20130301|2012-04-05 14:30,5,305.3,305.3,305.3,305.3,2
20130301|2012-04-11 04:00,11,297.5,297.5,297.5,297.5,2
20130301|2012-04-11 04:30,11,298,298,298,298,1
20130301|2012-04-11 06:00,11,298,298,298,298,1
20130301|2012-04-11 06:30,11,298,298,298,298,1
20130301|2012-04-11 11:00,12,298,298,298,298,1
20130301|2012-04-11 11:30,12,298,298,298,298,1
20130301|2012-04-11 12:00,12,298,298,298,298,2
20130301|2012-04-11 13:00,12,298,298,298,298,3
20130301|2012-04-11 14:00,12,298,298,298,298,1
20130301|2012-04-11 14:30,12,298,298,298,298,4
20130301|2012-04-12 01:00,12,298,298,298,298,1
20130301|2012-04-12 01:30,12,298,298,298,298,1
20130301|2012-04-12 03:00,12,298,298,298,298,1
20130301|2012-04-12 04:00,12,298,298,298,298,1
20130301|2012-04-12 05:00,12,298,298,298,298,1
20130301|2012-04-12 07:00,12,298,298,298,298,1
20130301|2012-04-12 08:00,12,298,298,298,298,1
20130301|2012-04-12 08:30,12,298,298,297.5,297.5,2
20130301|2012-04-12 10:30,12,297.5,297.5,297.5,297.5,2
20130301|2012-04-12 11:00,13,297.5,297.5,297.5,297.5,1
20130301|2012-04-12 11:30,13,297.5,297.5,297.5,297.5,1
20130301|2012-04-12 12:00,13,297.5,297.5,297.5,297.5,1
20130301|2012-04-12 14:00,13,297.5,297.5,297.5,297.5,2
20130301|2012-04-12 14:30,13,297.5,297.5,297.5,297.5,1
20130301|2012-04-13 01:00,13,297.5,297.5,297.5,297.5,1
20130301|2012-04-13 01:30,13,297.5,297.5,297.5,297.5,1
20130301|2012-04-13 02:00,13,297.5,297.5,297.5,297.5,1
20130301|2012-04-13 03:00,13,297.5,297.5,297.5,297.5,1
20130301|2012-04-13 03:30,13,297.5,297.5,297.5,297.5,1
20130301|2012-04-13 04:30,13,297.5,299.2,297.5,299.2,4
20130301|2012-04-13 05:00,13,299.2,299.2,299.2,299.2,1
20130301|2012-04-13 08:00,13,299.2,299.2,299.2,299.2,1
20130301|2012-04-13 08:30,13,298.5,298.5,298.5,298.5,2
20130301|2012-04-13 09:00,13,296,296.2,296,296.2,5
20130301|2012-04-13 10:30,13,297,297,297,297,1
20130301|2012-04-13 11:00,13,297.25,297.25,297.25,297.25,2
20130301|2012-04-13 12:00,14,297.25,297.25,297.25,297.25,1
20130301|2012-04-13 13:00,14,297.25,297.25,297.25,297.25,1
20130301|2012-04-13 13:30,14,297.25,297.25,297.25,297.25,1
20130301|2012-04-13 14:00,14,297.25,297.25,297.25,297.25,2
20130301|2012-04-13 14:30,14,297.25,297.25,297.25,297.25,2
20130301|2012-04-16 02:30,16,297.8,297.8,297.8,297.8,1
20130301|2012-04-16 06:00,16,297.8,297.8,297.8,297.8,2
20130301|2012-04-16 07:00,16,297.8,297.8,297.8,297.8,1
20130301|2012-04-16 07:30,16,297.8,297.8,297.8,297.8,1
20130301|2012-04-16 08:30,16,297.8,297.8,297.8,297.8,1
20130301|2012-04-16 09:00,16,297.8,297.8,297.8,297.8,1
20130301|2012-04-16 10:30,16,297.8,297.8,297.8,297.8,2
20130301|2012-04-16 11:00,16,297.8,297.8,297.8,297.8,2
20130301|2012-04-16 11:30,17,297.8,297.8,297.8,297.8,1
20130301|2012-04-16 12:00,17,297.8,297.8,297.8,297.8,3
20130301|2012-04-16 12:30,17,297.8,297.8,297.8,297.8,2
20130301|2012-04-16 13:00,17,297.8,297.8,297.8,297.8,1
20130301|2012-04-16 13:30,17,297.8,297.8,297.8,297.8,1
20130301|2012-04-16 14:00,17,297.8,297.8,297.8,297.8,1
20130301|2012-04-16 14:30,17,297.8,297.8,297.8,297.8,3
20130301|2012-04-17 09:30,17,302.65,302.65,302.65,302.65,2
20130301|2012-04-17 10:30,17,302.65,302.65,302.65,302.65,2
20130301|2012-04-17 11:30,18,302.65,302.65,302.65,302.65,1
20130301|2012-04-17 13:00,18,302.65,302.65,302.65,302.65,1
20130301|2012-04-17 13:30,18,302.65,302.65,302.65,302.65,1
20130301|2012-04-17 14:30,18,302.65,302.65,302.65,302.65,2
20130301|2012-04-18 01:00,18,302.65,302.65,302.65,302.65,1
20130301|2012-04-18 02:00,18,302.65,302.65,302.65,302.65,1
20130301|2012-04-18 02:30,18,302.65,302.65,302.45,302.45,3
20130301|2012-04-18 04:30,18,302.45,302.45,302.45,302.45,1
20130301|2012-04-18 05:00,18,302.45,302.45,302.45,302.45,2
20130301|2012-04-18 05:30,18,302.45,302.45,302.45,302.45,2
20130301|2012-04-18 06:00,18,302.45,302.45,302.45,302.45,1
20130301|2012-04-18 06:30,18,302.45,302.45,302.45,302.45,2
20130301|2012-04-18 07:00,18,302.45,302.45,302.45,302.45,2
20130301|2012-04-18 07:30,18,302.45,302.45,302.45,302.45,1
20130301|2012-04-18 08:00,18,302.45,302.45,302.45,302.45,2
20130301|2012-04-18 10:00,18,302.45,302.45,301.25,301.25,3
20130301|2012-04-18 12:30,19,301.25,301.25,301.25,301.25,2
20130301|2012-04-18 13:00,19,301.25,301.25,301.25,301.25,1
20130301|2012-04-18 14:00,19,301.25,301.25,301.25,301.25,1
20130301|2012-04-18 14:30,19,301.25,301.25,301.25,301.25,1
20130301|2012-04-19 01:30,19,301.25,301.25,301.25,301.25,1
20130301|2012-04-19 02:00,19,301.25,301.25,301.25,301.25,3
20130301|2012-04-19 03:30,19,301.25,301.25,301.25,301.25,1
20130301|2012-04-19 04:30,19,301.25,301.25,301.25,301.25,1
20130301|2012-04-19 06:00,19,301.25,301.25,301.25,301.25,1
20130301|2012-04-19 06:30,19,301.25,301.25,301.25,301.25,3
20130301|2012-04-19 07:00,19,301.25,301.25,301.25,301.25,1
20130301|2012-04-19 08:00,19,301.25,301.25,301.25,301.25,2
20130301|2012-04-19 09:00,19,299.6,299.6,299.6,299.6,1
20130301|2012-04-19 10:00,19,299.6,299.6,299.6,299.6,1
20130301|2012-04-19 10:30,19,299.6,299.6,299.6,299.6,2
20130301|2012-04-19 11:30,20,299.6,299.6,299.6,299.6,1
20130301|2012-04-19 12:00,20,299.6,299.6,299.6,299.6,1
20130301|2012-04-19 13:30,20,299.6,299.6,299.6,299.6,1
20130301|2012-04-19 14:00,20,299.6,299.6,299.6,299.6,2
20130301|2012-04-20 01:00,20,299.6,299.6,299.6,299.6,1
20130301|2012-04-20 01:30,20,299.6,299.6,299.6,299.6,1
20130301|2012-04-20 03:00,20,299.6,299.6,299.6,299.6,1
20130301|2012-04-20 03:30,20,299.6,299.6,299.6,299.6,1
20130301|2012-04-20 04:00,20,297.6,297.6,297.6,297.6,1
20130301|2012-04-20 04:30,20,297.6,297.6,297.6,297.6,1
20130301|2012-04-20 05:30,20,297.6,297.6,297.6,297.6,1
20130301|2012-04-20 06:00,20,297.6,297.6,297.6,297.6,1
20130301|2012-04-20 07:30,20,297.6,297.6,297.6,297.6,1
20130301|2012-04-20 08:00,20,297.6,297.6,297.6,297.6,1
20130301|2012-04-20 09:00,20,297.6,297.6,297.6,297.6,1
20130301|2012-04-20 10:30,20,297.6,297.6,297.6,297.6,2
20130301|2012-04-20 11:00,20,297.6,297.6,297.6,297.6,1
20130301|2012-04-20 11:30,21,297.6,297.6,297.6,297.6,2
20130301|2012-04-20 12:00,21,297.6,297.6,297.6,297.6,1
20130301|2012-04-20 12:30,21,297.6,297.6,297.6,297.6,2
20130301|2012-04-20 13:00,21,297.6,297.6,297.6,297.6,1
20130301|2012-04-20 14:00,21,297.6,297.6,297.6,297.6,2
20130301|2012-04-20 14:30,21,297.6,297.6,297.6,297.6,1
20130301|2012-04-23 09:30,23,293,293,293,293,2
20130301|2012-04-23 10:30,23,293,293,293,293,2
20130301|2012-04-23 11:00,24,293,293,293,293,2
20130301|2012-04-23 13:00,24,293,293,293,293,2
20130301|2012-04-23 14:00,24,293,293,293,293,2
20130301|2012-04-24 01:00,24,293,293,293,293,2
20130301|2012-04-24 01:30,24,293,293,293,293,4
20130301|2012-04-24 03:00,24,293,293,293,293,2
20130301|2012-04-24 05:30,24,293,293,293,293,4
20130301|2012-04-24 06:00,24,293,293,293,293,2
20130301|2012-04-24 06:30,24,293,293,293,293,2
20130301|2012-04-24 08:00,24,293,293,293,293,2
20130301|2012-04-24 08:30,24,294.5,294.5,294.5,294.5,1
20130301|2012-04-24 09:00,24,294.5,296,294.5,296,3
20130301|2012-04-24 10:30,24,296,296,296,296,4
20130301|2012-04-24 11:00,24,296,296,296,296,2
20130301|2012-04-24 11:30,25,296,296,296,296,4
20130301|2012-04-24 12:00,25,296,296,296,296,2
20130301|2012-04-24 13:00,25,296,296,295,295,4
20130301|2012-04-24 13:30,25,295,295,295,295,1
20130301|2012-04-24 14:00,25,295,295,295,295,3
20130301|2012-04-25 01:00,25,295,295,295,295,2
20130301|2012-04-25 02:30,25,295,295,295,295,1
20130301|2012-04-25 04:00,25,295,295,295,295,2
20130301|2012-04-25 04:30,25,295,295,295,295,2
20130301|2012-04-25 05:30,25,295,295,295,295,2
20130301|2012-04-25 06:00,25,295,295,295,295,1
20130301|2012-04-25 08:30,25,295,295,295,295,1
20130301|2012-04-25 10:00,25,295,295,295,295,1
20130301|2012-04-25 10:30,25,295,295,295,295,1
20130301|2012-04-25 11:00,26,295,295,295,295,1
20130301|2012-04-25 11:30,26,295,295,295,295,3
20130301|2012-04-25 12:30,26,295,295,295,295,1
20130301|2012-04-25 13:30,26,295,295,295,295,2
20130301|2012-04-25 14:00,26,295,295,295,295,3
20130301|2012-04-25 14:30,26,295,295,295,295,2
20130301|2012-04-26 11:30,27,295,295,295,295,1
20130301|2012-04-26 12:30,27,295,295,295,295,1
20130301|2012-04-26 13:00,27,295,295,295,295,1
20130301|2012-04-26 13:30,27,295,295,295,295,1
20130301|2012-04-26 14:00,27,295,295,295,295,2
20130301|2012-04-27 01:00,27,295,295,295,295,1
20130301|2012-04-27 03:00,27,295,295,295,295,1
20130301|2012-04-27 04:00,27,295,295,295,295,1
20130301|2012-04-27 04:30,27,295,295,295,295,2
20130301|2012-04-27 05:30,27,295,295,295,295,1
20130301|2012-04-27 06:00,27,303.4,303.4,303.4,303.4,2
20130301|2012-04-27 08:00,27,303.4,303.4,303.4,303.4,1
20130301|2012-04-27 09:30,27,303.4,303.4,303.4,303.4,1
20130301|2012-04-27 10:30,27,303.4,303.4,303.4,303.4,1
20130301|2012-04-27 11:00,27,303.4,303.4,303.4,303.4,1
20130301|2012-04-27 12:00,28,303.4,303.4,303.4,303.4,1
20130301|2012-04-27 13:30,28,303.4,303.4,303.4,303.4,1
20130301|2012-04-27 14:00,28,303.4,303.4,303.4,303.4,2
20130301|2012-04-27 14:30,28,303.4,303.4,303.4,303.4,1
20130301|2012-05-02 07:30,2,301.15,301.15,301.15,301.15,2
20130301|2012-05-02 08:00,2,301.15,301.15,301.15,301.15,1
20130301|2012-05-02 09:30,2,301.15,301.15,301.15,301.15,1
20130301|2012-05-02 11:00,2,301.2,301.2,301.2,301.2,1
20130301|2012-05-02 11:30,3,301.2,301.2,301.2,301.2,1
20130301|2012-05-02 12:00,3,301.2,301.2,301.2,301.2,1
20130301|2012-05-02 12:30,3,301.2,301.2,301.2,301.2,1
20130301|2012-05-02 13:00,3,301.2,301.2,301.2,301.2,1
20130301|2012-05-02 13:30,3,301.2,301.2,301.2,301.2,1
20130301|2012-05-02 14:00,3,301.2,301.2,301.2,301.2,1
20130301|2012-05-02 23:30,3,301.2,301.2,301.2,301.2,1
20130301|2012-05-03 02:30,3,301.2,301.2,301.2,301.2,2
20130301|2012-05-03 03:30,3,302.4,302.4,302.4,302.4,1
20130301|2012-05-03 04:00,3,302.4,302.4,302.4,302.4,1
20130301|2012-05-03 04:30,3,303.4,303.4,303.4,303.4,2
20130301|2012-05-03 05:00,3,303.4,303.4,303.4,303.4,2
20130301|2012-05-03 06:30,3,303.4,303.4,303.4,303.4,1
20130301|2012-05-03 07:30,3,304.2,304.2,302.25,302.25,4
20130301|2012-05-03 08:30,3,302.25,302.25,302.25,302.25,1
20130301|2012-05-03 10:30,3,302.5,302.5,302.5,302.5,1
20130301|2012-05-03 11:00,3,302.5,302.5,302.5,302.5,1
20130301|2012-05-03 11:30,4,302.5,302.5,302.5,302.5,2
20130301|2012-05-03 12:00,4,302.5,302.5,300.15,300.15,5
20130301|2012-05-03 12:30,4,300.15,300.15,300.15,300.15,4
20130301|2012-05-03 13:00,4,300.15,300.15,300.15,300.15,2
20130301|2012-05-03 14:30,4,300.15,300.15,300.15,300.15,2
20130301|2012-05-04 04:00,4,300.15,300.15,300.15,300.15,2
20130301|2012-05-04 06:00,4,301.25,301.25,301.1,301.1,7
20130301|2012-05-04 07:30,4,298.6,298.6,298.6,298.6,1
20130301|2012-05-04 08:00,4,298.6,298.6,297.2,297.2,3
20130301|2012-05-04 10:00,4,297.2,297.2,297.2,297.2,1
20130301|2012-05-04 10:30,4,297.2,297.2,297.2,297.2,1
20130301|2012-05-04 12:00,5,297.2,297.2,297.2,297.2,2
20130301|2012-05-04 14:30,5,297.2,297.2,297.2,297.2,1
20130301|2012-05-07 08:00,7,297.65,297.65,297.65,297.65,3
20130301|2012-05-07 08:30,7,297.5,297.5,297.5,297.5,3
20130301|2012-05-07 09:30,7,297.5,297.5,297.5,297.5,1
20130301|2012-05-07 10:30,7,300,300,300,300,2
20130301|2012-05-07 12:30,8,300,300,300,300,1
20130301|2012-05-07 13:30,8,300,300,300,300,1
20130301|2012-05-07 14:30,8,300,300,300,300,1
20130301|2012-05-08 01:30,8,300,300,300,300,1
20130301|2012-05-08 03:30,8,300,300,300,300,1
20130301|2012-05-08 04:00,8,300,300,300,300,1
20130301|2012-05-08 05:30,8,298.1,298.1,298.1,298.1,7
20130301|2012-05-08 06:00,8,298.1,298.1,298.1,298.1,7
20130301|2012-05-08 06:30,8,298.1,298.1,298.1,298.1,7
20130301|2012-05-08 07:00,8,298.1,298.1,298.1,298.1,14
20130301|2012-05-08 08:00,8,298.85,298.85,298.85,298.85,1
20130301|2012-05-08 08:30,8,298.85,298.85,298.85,298.85,2
20130301|2012-05-08 09:00,8,298.85,298.85,298.85,298.85,1
20130301|2012-05-08 09:30,8,298.85,298.85,298.85,298.85,2
20130301|2012-05-08 12:30,9,298.85,298.85,298.85,298.85,1
20130301|2012-05-08 13:00,9,298.85,298.85,298.85,298.85,1
20130301|2012-05-09 04:00,9,295,295,295,295,4
20130301|2012-05-09 09:30,9,292.5,293.5,292.5,293.5,4
20130301|2012-05-09 10:00,9,295.6,295.6,295.6,295.6,4
20130301|2012-05-09 11:00,10,295.6,295.6,295.6,295.6,1
20130301|2012-05-09 12:30,10,295.6,295.6,295.6,295.6,1
20130301|2012-05-09 13:00,10,295.6,295.6,295.6,295.6,1
20130301|2012-05-10 01:00,10,295.6,295.6,295.6,295.6,1
20130301|2012-05-10 03:30,10,295.15,295.15,295.15,295.15,1
20130301|2012-05-10 13:00,11,295.15,295.15,295.15,295.15,1
20130301|2012-05-11 01:30,11,295.15,295.15,295.15,295.15,1
20130301|2012-05-11 02:00,11,295.15,295.15,295.15,295.15,1
20130301|2012-05-11 04:30,11,295.15,295.15,295.15,295.15,1
20130301|2012-05-11 06:30,11,295.15,295.15,295.15,295.15,1
20130301|2012-05-11 07:30,11,295.15,295.15,295.15,295.15,1
20130301|2012-05-11 08:00,11,295.15,295.15,295.15,295.15,2
20130301|2012-05-11 08:30,11,295.15,295.15,295.15,295.15,1
20130301|2012-05-11 09:00,11,295.15,295.15,295.15,295.15,2
20130301|2012-05-11 09:30,11,295.15,295.15,295.15,295.15,1
20130301|2012-05-11 10:00,11,295.15,295.15,295.15,295.15,2
20130301|2012-05-11 11:30,12,295.15,295.15,295.15,295.15,1
20130301|2012-05-11 12:00,12,295.15,295.15,295.15,295.15,1
20130301|2012-05-11 12:30,12,295.15,295.15,295.15,295.15,1
20130301|2012-05-11 13:00,12,295.15,295.15,295.15,295.15,1
20130301|2012-05-11 13:30,12,295.15,295.15,295.15,295.15,1
20130301|2012-05-14 02:30,14,296.6,296.6,296.6,296.6,1
20130301|2012-05-14 03:00,14,296.6,296.6,296.6,296.6,1
20130301|2012-05-14 03:30,14,294,294,294,294,2
20130301|2012-05-14 04:30,14,294,294,294,294,1
20130301|2012-05-14 05:30,14,294,294,294,294,1
20130301|2012-05-14 06:00,14,294,294,294,294,2
20130301|2012-05-14 06:30,14,294,294,294,294,1
20130301|2012-05-14 08:00,14,294,294,294,294,1
20130301|2012-05-14 12:00,15,294,294,294,294,1
20130301|2012-05-14 12:30,15,294,294,294,294,1
20130301|2012-05-14 13:30,15,294,294,294,294,1
20130301|2012-05-14 14:30,15,294,294,294,294,1
20130301|2012-05-15 05:00,15,294,294,294,294,1
20130301|2012-05-15 08:00,15,291,291.2,291,291.2,2
20130301|2012-05-15 08:30,15,293,293,293,293,1
20130301|2012-05-15 12:30,16,293,293,293,293,1
20130301|2012-05-15 14:30,16,292.1,292.1,292.1,292.1,1
20130301|2012-05-16 02:30,16,292.1,292.1,292.1,292.1,1
20130301|2012-05-16 03:30,16,292.1,292.1,292.1,292.1,1
20130301|2012-05-16 04:00,16,292.1,292.1,292.1,292.1,1
20130301|2012-05-16 05:00,16,292.1,292.1,290.05,290.05,3
20130301|2012-05-16 06:00,16,290.35,290.35,290.35,290.35,18
20130301|2012-05-16 06:30,16,290.95,291.5,290.95,291.5,4
20130301|2012-05-16 07:00,16,291.5,291.5,291.5,291.5,1
20130301|2012-05-16 07:30,16,291.5,291.5,291.5,291.5,1
20130301|2012-05-16 09:00,16,292.4,292.4,292.4,292.4,10
20130301|2012-05-16 12:00,17,292.4,292.4,292.4,292.4,20
20130301|2012-05-16 12:30,17,292.4,292.4,292.4,292.4,10
20130301|2012-05-16 13:00,17,292.4,292.4,292.4,292.4,10
20130301|2012-05-16 14:30,17,292.4,292.4,292.4,292.4,10
20130301|2012-05-17 01:00,17,292.4,292.4,292.4,292.4,20
20130301|2012-05-17 02:00,17,292.4,292.4,292.4,292.4,10
20130301|2012-05-17 03:00,17,288.5,288.5,288.5,288.5,2
20130301|2012-05-17 03:30,17,289,289,289,289,1
20130301|2012-05-17 04:00,17,288.85,288.85,288.85,288.85,2
20130301|2012-05-17 08:30,17,286.9,286.9,286.9,286.9,1
20130301|2012-05-17 09:00,17,286.9,286.9,286.9,286.9,1
20130301|2012-05-17 10:30,17,286.9,286.9,286.9,286.9,1
20130301|2012-05-17 13:00,18,286.9,286.9,286.9,286.9,5
20130301|2012-05-17 13:30,18,286.9,286.9,286.9,286.9,1
20130301|2012-05-17 14:30,18,286.9,286.9,286.9,286.9,1
20130301|2012-05-18 01:00,18,286.9,286.9,286.9,286.9,1
20130301|2012-05-18 03:00,18,286.9,286.9,286.9,286.9,1
20130301|2012-05-18 06:00,18,286.9,287.3,286.9,287.3,2
20130301|2012-05-18 08:30,18,287.3,287.3,287.3,287.3,1
20130301|2012-05-18 10:00,18,287.3,287.3,287.3,287.3,2
20130301|2012-05-18 10:30,18,287.3,287.3,287.3,287.3,3
20130301|2012-05-18 11:00,18,287.3,287.3,287.3,287.3,4
20130301|2012-05-18 12:00,19,287.3,287.3,287.3,287.3,1
20130301|2012-05-18 12:30,19,287.3,287.3,287.3,287.3,2
20130301|2012-05-18 13:00,19,287.3,287.3,287.3,287.3,4
20130301|2012-05-18 13:30,19,287.3,287.3,287.3,287.3,1
20130301|2012-05-18 14:00,19,287.3,287.3,287.3,287.3,3
20130301|2012-05-21 02:00,21,284.85,284.85,284.85,284.85,1
20130301|2012-05-21 03:00,21,284.85,284.85,284.85,284.85,2
20130301|2012-05-21 04:30,21,284.85,284.85,284.85,284.85,1
20130301|2012-05-21 05:00,21,284.85,284.85,284.85,284.85,2
20130301|2012-05-21 07:00,21,284.85,284.85,284.85,284.85,1
20130301|2012-05-21 09:30,21,284.85,284.85,284.85,284.85,1
20130301|2012-05-21 10:00,21,284.85,284.85,284.85,284.85,2
20130301|2012-05-21 12:00,22,284.85,284.85,284.85,284.85,1
20130301|2012-05-21 12:30,22,284.85,284.85,284.85,284.85,2
20130301|2012-05-21 13:00,22,284.85,284.85,284.85,284.85,2
20130301|2012-05-21 14:00,22,284.85,284.85,284.85,284.85,1
20130301|2012-05-21 23:30,22,284.85,284.85,284.85,284.85,1
20130301|2012-05-22 02:00,22,284.85,284.85,284.85,284.85,1
20130301|2012-05-22 02:30,22,284.85,284.85,284.85,284.85,1
20130301|2012-05-22 03:00,22,289,289,289,289,2
20130301|2012-05-22 04:00,22,289,289,289,289,1
20130301|2012-05-22 04:30,22,289,289,289,289,2
20130301|2012-05-22 05:00,22,289,289,289,289,3
20130301|2012-05-22 07:00,22,289,289,289,289,1
20130301|2012-05-22 07:30,22,289,289,289,289,2
20130301|2012-05-22 08:00,22,289,289,289,289,1
20130301|2012-05-22 08:30,22,289,289,289,289,1
20130301|2012-05-22 09:30,22,289,289,289,289,2
20130301|2012-05-22 10:30,22,289,289,289,289,1
20130301|2012-05-22 11:00,22,289,289,289,289,2
20130301|2012-05-22 11:30,23,289,289,289,289,1
20130301|2012-05-22 12:00,23,289,289,289,289,1
20130301|2012-05-22 13:00,23,289,289,289,289,6
20130301|2012-05-22 13:30,23,289,289,289,289,5
20130301|2012-05-22 14:30,23,289,289,289,289,4
20130301|2012-05-23 01:30,23,289,289,289,289,1
20130301|2012-05-23 02:00,23,289,289,289,289,1
20130301|2012-05-23 03:00,23,289,289,289,289,1
20130301|2012-05-23 04:00,23,289,289,289,289,2
20130301|2012-05-23 05:30,23,289,289,289,289,1
20130301|2012-05-23 06:30,23,289,289,289,289,1
20130301|2012-05-23 07:00,23,289,289,289,289,1
20130301|2012-05-23 07:30,23,289,289,289,289,1
20130301|2012-05-23 10:30,23,289,289,289,289,2
20130301|2012-05-23 11:00,24,289,289,289,289,1
20130301|2012-05-23 12:30,24,289,289,289,289,2
20130301|2012-05-23 13:00,24,289,289,289,289,3
20130301|2012-05-23 14:00,24,289,289,289,289,1
20130301|2012-05-23 14:30,24,289,289,289,289,1
20130301|2012-05-24 02:30,24,286,286,286,286,1
20130301|2012-05-24 03:00,24,286,286,286,286,1
20130301|2012-05-24 05:00,24,286,286,286,286,2
20130301|2012-05-24 06:00,24,286,286,286,286,1
20130301|2012-05-24 07:30,24,286,286,286,286,2
20130301|2012-05-24 08:00,24,286,286,286,286,1
20130301|2012-05-24 08:30,24,286,286,286,286,1
20130301|2012-05-24 10:00,24,286,286,286,286,1
20130301|2012-05-24 10:30,24,286,286,286,286,1
20130301|2012-05-24 11:00,25,286,286,286,286,1
20130301|2012-05-24 11:30,25,286,286,286,286,3
20130301|2012-05-24 12:00,25,286,286,286,286,2
20130301|2012-05-24 12:30,25,286,286,286,286,1
20130301|2012-05-24 13:00,25,286,286,286,286,4
20130301|2012-05-24 13:30,25,286,286,286,286,3
20130301|2012-05-24 14:00,25,286,286,286,286,1
20130301|2012-05-25 01:00,25,286,286,286,286,2
20130301|2012-05-25 01:30,25,286,286,286,286,2
20130301|2012-05-25 02:00,25,290.95,291,290.95,291,6
20130301|2012-05-25 02:30,25,291,291,291,291,1
20130301|2012-05-25 03:30,25,291,291,291,291,1
20130301|2012-05-25 04:00,25,291,291,291,291,2
20130301|2012-05-25 07:00,25,291,291,291,291,1
20130301|2012-05-25 08:00,25,291,291,291,291,2
20130301|2012-05-25 08:30,25,291,291,291,291,1
20130301|2012-05-25 09:00,25,291,291,291,291,2
20130301|2012-05-25 10:30,25,291,291,291,291,3
20130301|2012-05-25 12:00,26,291,291,291,291,1
20130301|2012-05-25 12:30,26,291,291,291,291,1
20130301|2012-05-25 13:30,26,291,291,291,291,1
20130301|2012-05-25 14:00,26,291,291,291,291,1
20130301|2012-05-25 14:30,26,291,291,291,291,1
20130301|2012-05-29 09:30,29,292.8,292.8,292.8,292.8,3
20130301|2012-05-29 10:30,29,292.8,292.8,292.8,292.8,4
20130301|2012-05-29 11:30,30,292.8,292.8,292.8,292.8,1
20130301|2012-05-29 12:30,30,292.8,292.8,292.8,292.8,4
20130301|2012-05-29 14:30,30,292.8,292.8,292.8,292.8,2
20130301|2012-05-30 04:00,30,292.8,292.8,292.8,292.8,2
20130301|2012-05-30 04:30,30,292.8,292.8,292.8,292.8,1
20130301|2012-05-30 05:00,30,292.8,292.8,292.8,292.8,2
20130301|2012-05-30 05:30,30,292.8,292.8,292.8,292.8,1
20130301|2012-05-30 06:30,30,292.8,292.8,292.8,292.8,1
20130301|2012-05-30 07:00,30,292.8,292.8,292.8,292.8,1
20130301|2012-05-30 09:00,30,292.8,292.8,292.8,292.8,1
20130301|2012-05-30 09:30,30,292.8,292.8,292.8,292.8,1
20130301|2012-05-30 10:00,30,292.8,292.8,287,287,2
20130301|2012-05-30 11:00,30,287,287,287,287,2
20130301|2012-05-30 12:00,31,287,287,287,287,4
20130301|2012-05-30 12:30,31,287,287,287,287,2
20130301|2012-05-30 13:00,31,287,287,287,287,4
20130301|2012-05-30 13:30,31,287,287,287,287,1
20130301|2012-05-30 14:30,31,287,287,287,287,1
20130301|2012-05-31 02:00,31,287,287,287,287,1
20130301|2012-05-31 03:00,31,287,287,287,287,2
20130301|2012-05-31 05:30,31,287,287,287,287,1
20130301|2012-05-31 06:00,31,287,287,287,287,1
20130301|2012-05-31 09:30,31,287,287,287,287,1
20130301|2012-05-31 10:00,31,287,287,287,287,1
20130301|2012-05-31 10:30,31,287,287,287,287,2
20130301|2012-05-31 11:00,1,287,287,287,287,1
20130301|2012-05-31 11:30,1,287,287,287,287,1
20130301|2012-05-31 12:00,1,287,287,287,287,2
20130301|2012-05-31 12:30,1,287,287,287,287,3
20130301|2012-05-31 13:00,1,287,287,287,287,4
20130301|2012-05-31 13:30,1,287,287,287,287,5
20130301|2012-05-31 14:00,1,287,287,287,287,3
20130301|2012-05-31 16:30,31,287,287,287,287,1
20130301|2012-05-31 17:00,31,287,287,287,287,2
20130301|2012-05-31 18:00,31,287,287,287,287,2
20130301|2012-06-01 01:00,1,287,287,287,287,1
20130301|2012-06-01 02:00,1,287,287,287,287,2
20130301|2012-06-01 03:00,1,287,287,287,287,3
20130301|2012-06-01 03:30,1,287,287,287,287,1
20130301|2012-06-01 04:00,1,287,287,287,287,1
20130301|2012-06-01 05:00,1,287,287,287,287,1
20130301|2012-06-01 05:30,1,287,287,287,287,1
20130301|2012-06-01 06:00,1,287,287,287,287,1
20130301|2012-06-01 06:30,1,287,287,287,287,1
20130301|2012-06-01 07:30,1,287,287,287,287,2
20130301|2012-06-01 08:00,1,287,287,287,287,1
20130301|2012-06-01 09:00,1,287,287,287,287,1
20130301|2012-06-01 09:30,1,287,287,287,287,1
20130301|2012-06-01 10:00,1,287,287,287,287,1
20130301|2012-06-01 11:00,1,287,287,287,287,1
20130301|2012-06-01 11:30,2,287,287,287,287,2
20130301|2012-06-01 12:00,2,287,287,287,287,3
20130301|2012-06-01 12:30,2,287,287,287,287,3
20130301|2012-06-01 13:00,2,287,287,287,287,3
20130301|2012-06-01 13:30,2,287,287,287,287,3
20130301|2012-06-01 14:00,2,287,287,287,287,4
20130301|2012-06-01 14:30,2,287,287,287,287,1
20130301|2012-06-04 04:00,4,279.6,279.6,279.6,279.6,1
20130301|2012-06-04 04:30,4,279.6,279.6,279.6,279.6,2
20130301|2012-06-04 05:00,4,279.6,279.6,279.6,279.6,3
20130301|2012-06-04 06:00,4,279.6,279.6,279.6,279.6,1
20130301|2012-06-04 06:30,4,279.6,279.6,279.6,279.6,1
20130301|2012-06-04 08:00,4,279.6,279.6,279.6,279.6,3
20130301|2012-06-04 08:30,4,279.6,279.6,279.6,279.6,2
20130301|2012-06-04 09:30,4,279.6,279.6,279.6,279.6,1
20130301|2012-06-04 10:30,4,279.6,279.6,279.6,279.6,2
20130301|2012-06-04 11:00,4,279.6,279.6,279.6,279.6,4
20130301|2012-06-04 11:30,5,279.6,279.6,279.6,279.6,2
20130301|2012-06-04 12:00,5,279.6,279.6,279.6,279.6,2
20130301|2012-06-04 12:30,5,279.6,279.6,279.6,279.6,1
20130301|2012-06-04 13:00,5,279.6,279.6,279.6,279.6,6
20130301|2012-06-04 13:30,5,279.6,279.6,279.6,279.6,2
20130301|2012-06-04 14:30,5,279.6,279.6,279.6,279.6,4
20130301|2012-06-05 01:00,5,279.6,279.6,279.6,279.6,2
20130301|2012-06-05 01:30,5,279.6,279.6,279.6,279.6,1
20130301|2012-06-05 02:30,5,279.6,279.6,279.6,279.6,1
20130301|2012-06-05 03:30,5,280.5,280.5,280.5,280.5,2
20130301|2012-06-05 04:00,5,280.5,280.5,280.5,280.5,1
20130301|2012-06-05 05:30,5,280.5,280.5,280.5,280.5,1
20130301|2012-06-05 06:00,5,280.5,280.5,280.5,280.5,1
20130301|2012-06-05 07:00,5,280.5,280.5,280.5,280.5,1
20130301|2012-06-05 08:30,5,280.5,280.5,280.5,280.5,1
20130301|2012-06-05 09:00,5,280.5,280.5,280.5,280.5,1
20130301|2012-06-05 10:30,5,280.5,280.5,280.5,280.5,2
20130301|2012-06-05 11:00,5,280.5,280.5,280.5,280.5,3
20130301|2012-06-05 11:30,6,280.5,280.5,280.5,280.5,2
20130301|2012-06-05 12:00,6,280.5,280.5,280.5,280.5,2
20130301|2012-06-05 12:30,6,280.5,280.5,280.5,280.5,1
20130301|2012-06-05 13:00,6,280.5,280.5,280.5,280.5,2
20130301|2012-06-05 13:30,6,280.5,280.5,280.5,280.5,2
20130301|2012-06-05 14:30,6,280.5,280.5,280.5,280.5,3
20130301|2012-06-06 01:00,6,280.5,280.5,280.5,280.5,1
20130301|2012-06-06 01:30,6,280.5,280.5,280.5,280.5,1
20130301|2012-06-06 02:30,6,284.3,284.4,284.3,284.4,4
20130301|2012-06-06 03:00,6,284.4,285.4,284.4,285.4,2
20130301|2012-06-06 04:00,6,285.4,285.4,285.4,285.4,1
20130301|2012-06-06 04:30,6,285.5,285.5,285.5,285.5,1
20130301|2012-06-06 05:00,6,285.5,285.5,285.5,285.5,1
20130301|2012-06-06 05:30,6,285.5,285.5,285.5,285.5,2
20130301|2012-06-06 06:30,6,286.1,286.5,286.1,286.5,3
20130301|2012-06-06 08:00,6,284.5,284.5,284.5,284.5,1
20130301|2012-06-06 10:30,6,284.5,284.5,284.5,284.5,1
20130301|2012-06-06 12:00,7,284.5,284.5,284.5,284.5,3
20130301|2012-06-06 12:30,7,284.5,284.5,284.5,284.5,1
20130301|2012-06-06 13:00,7,284.5,284.5,284.5,284.5,2
20130301|2012-06-07 01:30,7,284.5,284.5,284.5,284.5,2
20130301|2012-06-07 02:00,7,284.5,284.5,284.5,284.5,1
20130301|2012-06-07 05:00,7,284.5,284.5,284.5,284.5,1
20130301|2012-06-07 05:30,7,284.5,284.5,284.5,284.5,2
20130301|2012-06-07 06:00,7,289.5,289.5,289.5,289.5,1
20130301|2012-06-07 09:30,7,289.5,289.5,289.5,289.5,2
20130301|2012-06-07 10:30,7,289.5,289.5,289.5,289.5,1
20130301|2012-06-07 11:00,8,289.5,289.5,289.5,289.5,1
20130301|2012-06-07 11:30,8,289.5,289.5,289.5,289.5,1
20130301|2012-06-07 12:30,8,289.5,289.5,289.5,289.5,1
20130301|2012-06-07 13:00,8,289.5,289.5,289.5,289.5,2
20130301|2012-06-07 13:30,8,289.5,289.5,289.5,289.5,1
20130301|2012-06-07 14:30,8,289.5,289.5,289.5,289.5,4
20130301|2012-06-08 01:00,8,289.5,289.5,289.5,289.5,1
20130301|2012-06-08 01:30,8,289.5,289.5,289.5,289.5,2
20130301|2012-06-08 02:00,8,289.5,289.5,289.5,289.5,1
20130301|2012-06-08 02:30,8,289.5,289.5,289.5,289.5,1
20130301|2012-06-08 03:00,8,289.5,289.5,289.5,289.5,1
20130301|2012-06-08 03:30,8,289.5,289.5,289.5,289.5,1
20130301|2012-06-08 05:00,8,289.5,289.5,289.5,289.5,1
20130301|2012-06-08 09:00,8,289.5,289.5,289.5,289.5,1
20130301|2012-06-08 10:30,8,289.5,289.5,289.5,289.5,2
20130301|2012-06-08 12:00,9,289.5,289.5,289.5,289.5,1
20130301|2012-06-08 12:30,9,289.5,289.5,289.5,289.5,1
20130301|2012-06-08 13:00,9,289.5,289.5,289.5,289.5,1
20130301|2012-06-08 13:30,9,289.5,289.5,289.5,289.5,1
20130301|2012-06-11 03:30,11,293,293,293,293,2
20130301|2012-06-11 08:30,11,290.25,290.25,290.25,290.25,2
20130301|2012-06-11 09:30,11,290.25,290.25,290.25,290.25,1
20130301|2012-06-11 10:30,11,290.25,290.25,290.25,290.25,1
20130301|2012-06-11 12:30,12,290.25,290.25,290.25,290.25,2
20130301|2012-06-11 13:00,12,290.25,290.25,290.25,290.25,1
20130301|2012-06-11 14:30,12,287,287,285.8,285.8,5
20130301|2012-06-12 02:00,12,285.8,285.8,285.8,285.8,1
20130301|2012-06-12 02:30,12,285.8,285.8,285.8,285.8,1
20130301|2012-06-12 03:30,12,285.8,285.8,285.8,285.8,1
20130301|2012-06-12 06:30,12,285.8,285.8,285.8,285.8,1
20130301|2012-06-12 08:00,12,288.7,288.7,288.7,288.7,2
20130301|2012-06-12 08:30,12,288.7,288.7,288.7,288.7,1
20130301|2012-06-12 10:00,12,288.7,288.7,288.7,288.7,2
20130301|2012-06-12 13:30,13,288.7,288.7,288.7,288.7,1
20130301|2012-06-12 14:00,13,288.7,288.7,288.7,288.7,1
20130301|2012-06-13 02:00,13,288.7,288.7,288.7,288.7,1
20130301|2012-06-13 05:00,13,288.7,288.7,288.7,288.7,1
20130301|2012-06-13 05:30,13,288.7,288.7,288.7,288.7,1
20130301|2012-06-13 07:00,13,287.25,287.25,287.25,287.25,1
20130301|2012-06-13 08:00,13,287.25,287.25,287.25,287.25,1
20130301|2012-06-13 08:30,13,287.25,287.25,287.25,287.25,1
20130301|2012-06-13 09:00,13,287.25,287.25,287.25,287.25,2
20130301|2012-06-13 09:30,13,287.25,287.95,287.25,287.95,7
20130301|2012-06-13 10:00,13,287.95,287.95,287.95,287.95,4
20130301|2012-06-13 10:30,13,287.95,287.95,287.95,287.95,16
20130301|2012-06-13 12:00,14,287.95,287.95,287.95,287.95,4
20130301|2012-06-13 14:00,14,287.95,287.95,287.95,287.95,4
20130301|2012-06-14 03:00,14,287.95,287.95,287.95,287.95,4
20130301|2012-06-14 03:30,14,287.95,287.95,287.95,287.95,8
20130301|2012-06-14 04:00,14,287.95,287.95,287.95,287.95,4
20130301|2012-06-14 04:30,14,287.95,287.95,287.95,287.95,4
20130301|2012-06-14 05:00,14,287.95,287.95,287.95,287.95,4
20130301|2012-06-14 05:30,14,287.95,287.95,287.95,287.95,4
20130301|2012-06-14 07:00,14,287.95,287.95,287.95,287.95,4
20130301|2012-06-14 08:30,14,287.95,287.95,287.95,287.95,4
20130301|2012-06-14 10:30,14,287.95,287.95,287.95,287.95,12
20130301|2012-06-14 11:30,15,287.95,287.95,287.95,287.95,4
20130301|2012-06-14 12:30,15,287.95,287.95,287.95,287.95,4
20130301|2012-06-14 13:30,15,287.95,287.95,287.95,287.95,4
20130301|2012-06-14 14:00,15,287.95,287.95,287.95,287.95,8
20130301|2012-06-15 02:00,15,287.95,287.95,287.95,287.95,4
20130301|2012-06-15 02:30,15,287.95,287.95,287.95,287.95,4
20130301|2012-06-15 05:00,15,287.95,287.95,287.95,287.95,4
20130301|2012-06-15 06:00,15,287.95,287.95,287.95,287.95,8
20130301|2012-06-15 06:30,15,287.95,287.95,287.95,287.95,4
20130301|2012-06-15 07:30,15,287.95,287.95,287.95,287.95,4
20130301|2012-06-15 08:00,15,287.95,287.95,287.95,287.95,4
20130301|2012-06-15 08:30,15,287.95,287.95,287.95,287.95,4
20130301|2012-06-15 09:00,15,287.95,287.95,287.95,287.95,12
20130301|2012-06-15 09:30,15,287.95,287.95,287.95,287.95,4
20130301|2012-06-15 10:00,15,287.95,287.95,287.95,287.95,8
20130301|2012-06-15 10:30,15,287.95,287.95,287.95,287.95,4
20130301|2012-06-15 12:30,16,287.95,287.95,287.95,287.95,4
20130301|2012-06-15 13:00,16,287.95,287.95,287.95,287.95,8
20130301|2012-06-15 13:30,16,287.95,287.95,287.95,287.95,4
20130301|2012-06-15 14:30,16,287.95,287.95,287.95,287.95,4
20130301|2012-06-18 03:30,18,294,294,294,294,2
20130301|2012-06-18 04:00,18,294,294,294,294,2
20130301|2012-06-18 04:30,18,294,294,294,294,2
20130301|2012-06-18 05:00,18,295,295,295,295,1
20130301|2012-06-18 05:30,18,295,295,295,295,1
20130301|2012-06-18 06:00,18,295,295,295,295,2
20130301|2012-06-18 06:30,18,295,295,295,295,3
20130301|2012-06-18 07:30,18,295,295,295,295,1
20130301|2012-06-18 08:00,18,295,295,295,295,1
20130301|2012-06-18 08:30,18,293,293,293,293,5
20130301|2012-06-18 09:00,18,293,293,293,293,1
20130301|2012-06-18 10:00,18,293,293,293,293,2
20130301|2012-06-18 10:30,18,293,293,293,293,1
20130301|2012-06-18 11:30,19,293,293,293,293,1
20130301|2012-06-18 13:00,19,293,293,293,293,1
20130301|2012-06-18 13:30,19,293,293,293,293,1
20130301|2012-06-18 14:30,19,293,293,293,293,2
20130301|2012-06-19 01:00,19,293.95,293.95,293.95,293.95,2
20130301|2012-06-19 01:30,19,293.95,293.95,293.95,293.95,1
20130301|2012-06-19 03:00,19,293.95,293.95,293.95,293.95,3
20130301|2012-06-19 03:30,19,293.95,293.95,293.95,293.95,1
20130301|2012-06-19 04:00,19,293.95,293.95,293.95,293.95,1
20130301|2012-06-19 04:30,19,293.95,293.95,293.95,293.95,1
20130301|2012-06-19 06:00,19,293.95,293.95,293.95,293.95,1
20130301|2012-06-19 09:30,19,293.95,293.95,293.95,293.95,1
20130301|2012-06-19 11:00,19,293.95,293.95,293.95,293.95,1
20130301|2012-06-19 11:30,20,293.95,293.95,293.95,293.95,1
20130301|2012-06-19 12:30,20,293.95,293.95,293.95,293.95,1
20130301|2012-06-19 13:00,20,293.95,293.95,293.95,293.95,1
20130301|2012-06-19 14:00,20,293.95,293.95,293.95,293.95,1
20130301|2012-06-20 01:00,20,293.95,293.95,293.95,293.95,2
20130301|2012-06-20 01:30,20,293.95,293.95,293.95,293.95,1
20130301|2012-06-20 02:00,20,293.95,293.95,293.95,293.95,2
20130301|2012-06-20 05:00,20,293.95,293.95,293.95,293.95,1
20130301|2012-06-20 05:30,20,293.95,293.95,293.95,293.95,2
20130301|2012-06-20 06:00,20,293.95,293.95,293.95,293.95,1
20130301|2012-06-20 08:00,20,293.95,293.95,293.95,293.95,1
20130301|2012-06-20 09:00,20,293.95,293.95,293.95,293.95,2
20130301|2012-06-20 09:30,20,293.95,293.95,293.95,293.95,1
20130301|2012-06-20 10:00,20,293.95,293.95,293.95,293.95,2
20130301|2012-06-20 10:30,20,293.95,293.95,293.95,293.95,3
20130301|2012-06-20 11:00,20,293.95,293.95,293.95,293.95,1
20130301|2012-06-20 11:30,21,293.95,293.95,293.95,293.95,1
20130301|2012-06-20 13:30,21,293.95,293.95,293.95,293.95,1
20130301|2012-06-20 14:30,21,293.95,293.95,293.95,293.95,1
20130301|2012-06-21 01:00,21,293.95,293.95,293.95,293.95,1
20130301|2012-06-21 02:00,21,293.95,293.95,293.95,293.95,1
20130301|2012-06-21 02:30,21,293.95,293.95,293.95,293.95,1
20130301|2012-06-21 03:00,21,293.95,297.1,293.95,297.1,17
20130301|2012-06-21 04:00,21,297.1,297.1,297.1,297.1,3
20130301|2012-06-21 05:30,21,297.1,297.1,297.1,297.1,6
20130301|2012-06-21 07:30,21,297.1,297.1,297.1,297.1,6
20130301|2012-06-21 08:00,21,297.1,297.1,297.1,297.1,3
20130301|2012-06-21 09:30,21,297.1,297.1,297.1,297.1,3
20130301|2012-06-21 10:00,21,297.9,297.9,297.9,297.9,1
20130301|2012-06-21 10:30,21,297.9,297.9,297.9,297.9,3
20130301|2012-06-21 11:00,21,297.9,297.9,297.9,297.9,1
20130301|2012-06-21 11:30,22,297.9,297.9,297.9,297.9,2
20130301|2012-06-21 12:30,22,297.9,297.9,297.9,297.9,2
20130301|2012-06-21 13:30,22,297.9,297.9,297.9,297.9,1
20130301|2012-06-21 14:30,22,297.9,297.9,297.9,297.9,1
20130301|2012-06-22 02:30,22,297.9,297.9,297.9,297.9,1
20130301|2012-06-22 03:00,22,297.9,297.9,297.9,297.9,1
20130301|2012-06-22 04:30,22,297.9,297.9,297.9,297.9,2
20130301|2012-06-22 05:30,22,297.9,297.9,297.9,297.9,1
20130301|2012-06-22 07:30,22,297.9,297.9,297.9,297.9,2
20130301|2012-06-22 09:00,22,297.9,297.9,297.9,297.9,3
20130301|2012-06-22 09:30,22,297.9,297.9,297.9,297.9,1
20130301|2012-06-22 10:30,22,295,295,295,295,6
20130301|2012-06-22 11:00,22,295,295,295,295,4
20130301|2012-06-22 12:00,23,295,295,295,295,2
20130301|2012-06-22 12:30,23,295,295,295,295,2
20130301|2012-06-22 13:00,23,295,295,295,295,2
20130301|2012-06-22 13:30,23,295,295,295,295,2
20130301|2012-06-22 14:30,23,295,295,295,295,2
20130301|2012-06-28 14:30,29,294.75,294.75,294.75,294.75,2
20130301|2012-06-29 01:00,29,294.75,294.75,294.75,294.75,2
20130301|2012-06-29 02:00,29,294.75,294.75,294.75,294.75,2
20130301|2012-06-29 03:00,29,294.75,294.75,294.75,294.75,2
20130301|2012-06-29 03:30,29,294.75,294.75,294.75,294.75,2
20130301|2012-06-29 04:30,29,294.75,294.75,294.75,294.75,2
20130301|2012-06-29 05:30,29,294.75,294.75,294.75,294.75,2
20130301|2012-06-29 07:30,29,294.75,294.75,294.75,294.75,6
20130301|2012-06-29 08:00,29,294.75,294.75,294.75,294.75,2
20130301|2012-06-29 08:30,29,294.75,294.75,294.75,294.75,8
20130301|2012-06-29 09:00,29,294.75,294.75,294.75,294.75,6
20130301|2012-06-29 10:00,29,294.75,294.75,294.75,294.75,6
20130301|2012-06-29 10:30,29,294.75,294.75,294.75,294.75,10
20130301|2012-06-29 11:00,29,294.75,294.75,294.75,294.75,2
20130301|2012-06-29 11:30,30,294.75,294.75,294.75,294.75,2
20130301|2012-06-29 12:30,30,294.75,294.75,294.75,294.75,2
20130301|2012-06-29 14:00,30,294.75,294.75,294.75,294.75,2
20130301|2012-06-29 14:30,30,294.75,294.75,294.75,294.75,2
20130301|2012-07-04 03:30,4,309.1,309.1,309.1,309.1,1
20130301|2012-07-04 04:00,4,309.1,309.1,309.1,309.1,1
20130301|2012-07-04 05:30,4,309.1,309.1,309.1,309.1,1
20130301|2012-07-04 06:00,4,309.1,309.1,309.1,309.1,1
20130301|2012-07-05 02:00,5,309.1,309.1,309.1,309.1,1
20130301|2012-07-05 02:30,5,309.1,309.1,309.1,309.1,1
20130301|2012-07-05 03:00,5,309.1,309.1,309.1,309.1,1
20130301|2012-07-05 04:30,5,309.1,309.1,309.1,309.1,1
20130301|2012-07-05 05:00,5,310.1,310.1,310.1,310.1,1
20130301|2012-07-05 05:30,5,310.1,310.1,310.1,310.1,1
20130301|2012-07-05 06:00,5,310.1,310.1,310.1,310.1,1
20130301|2012-07-05 07:00,5,310.1,310.1,310.1,310.1,3
20130301|2012-07-05 07:30,5,310.1,310.1,310.1,310.1,2
20130301|2012-07-05 09:00,5,310.1,310.1,310.1,310.1,1
20130301|2012-07-05 09:30,5,310.1,310.1,310.1,310.1,2
20130301|2012-07-05 10:30,5,310.1,310.1,310.1,310.1,2
20130301|2012-07-05 12:00,6,310.1,310.1,310.1,310.1,1
20130301|2012-07-05 13:00,6,310.1,310.1,310.1,310.1,1
20130301|2012-07-05 14:30,6,310.1,310.1,310.1,310.1,1
20130301|2012-07-06 01:00,6,310.1,310.1,310.1,310.1,1
20130301|2012-07-06 06:30,6,310.1,310.1,310.1,310.1,1
20130301|2012-07-06 07:30,6,310.1,310.1,310.1,310.1,3
20130301|2012-07-06 08:00,6,310.1,310.1,310.1,310.1,2
20130301|2012-07-06 10:00,6,310.1,310.1,310.1,310.1,2
20130301|2012-07-06 11:00,6,310.1,310.1,310.1,310.1,2
20130301|2012-07-06 12:00,7,310.1,310.1,310.1,310.1,1
20130301|2012-07-06 13:30,7,310.1,310.1,310.1,310.1,1
20130301|2012-07-06 14:00,7,310.1,310.1,310.1,310.1,1
20130301|2012-07-06 14:30,7,310.1,310.1,310.1,310.1,2
20130301|2012-07-09 07:30,9,305.9,305.9,305.9,305.9,3
20130301|2012-07-09 08:30,9,305.9,305.9,305.9,305.9,2
20130301|2012-07-09 09:00,9,305.9,305.9,305.9,305.9,1
20130301|2012-07-09 09:30,9,305.9,305.9,305.9,305.9,1
20130301|2012-07-09 10:00,9,305.9,305.9,305.9,305.9,2
20130301|2012-07-09 10:30,9,305.9,305.9,305.9,305.9,2
20130301|2012-07-09 11:00,9,305.9,305.9,305.9,305.9,1
20130301|2012-07-09 12:00,10,305.9,305.9,305.9,305.9,1
20130301|2012-07-09 14:00,10,305.9,305.9,305.9,305.9,1
20130301|2012-07-10 02:00,10,305.9,305.9,305.9,305.9,1
20130301|2012-07-10 03:00,10,305.9,305.9,305.9,305.9,1
20130301|2012-07-10 03:30,10,305.9,305.9,305.9,305.9,1
20130301|2012-07-10 04:30,10,305.9,305.9,305.9,305.9,1
20130301|2012-07-10 07:30,10,305.9,305.9,305.9,305.9,1
20130301|2012-07-10 08:00,10,305.9,305.9,305.9,305.9,1
20130301|2012-07-10 08:30,10,305.9,305.9,305.9,305.9,2
20130301|2012-07-10 09:00,10,305.9,305.9,305.9,305.9,2
20130301|2012-07-10 09:30,10,305.9,305.9,305.9,305.9,2
20130301|2012-07-10 10:00,10,305.9,305.9,305.9,305.9,4
20130301|2012-07-10 10:30,10,305.9,305.9,305.9,305.9,4
20130301|2012-07-10 11:00,10,305.9,305.9,305.9,305.9,1
20130301|2012-07-10 11:30,11,305.9,305.9,305.9,305.9,1
20130301|2012-07-10 12:00,11,305.9,305.9,305.9,305.9,1
20130301|2012-07-10 13:00,11,305.9,305.9,305.9,305.9,1
20130301|2012-07-10 13:30,11,305.9,305.9,305.9,305.9,1
20130301|2012-07-10 14:00,11,305.9,305.9,305.9,305.9,1
20130301|2012-07-10 14:30,11,305.9,306.6,305.9,306.6,3
20130301|2012-07-11 01:00,11,306.6,306.6,306.6,306.6,2
20130301|2012-07-11 02:00,11,306.6,306.6,306.6,306.6,2
20130301|2012-07-11 03:00,11,306.6,306.6,306.6,306.6,1
20130301|2012-07-11 03:30,11,306.6,306.6,306.6,306.6,1
20130301|2012-07-11 06:00,11,306.6,306.6,306.6,306.6,2
20130301|2012-07-11 06:30,11,306.6,306.6,306.6,306.6,2
20130301|2012-07-11 10:30,11,306.6,306.6,306.6,306.6,3
20130301|2012-07-11 11:00,11,306.6,306.6,306.6,306.6,2
20130301|2012-07-11 11:30,12,306.6,306.6,306.6,306.6,1
20130301|2012-07-11 12:30,12,306.6,306.6,306.6,306.6,1
20130301|2012-07-11 13:00,12,306.6,306.6,306.6,306.6,2
20130301|2012-07-11 13:30,12,306.6,306.6,306.6,306.6,1
20130301|2012-07-11 14:00,12,306.6,306.6,306.6,306.6,1
20130301|2012-07-11 14:30,12,306.6,306.6,306.6,306.6,1
20130301|2012-07-12 00:00,12,306.6,306.6,306.6,306.6,1
20130301|2012-07-12 02:00,12,306.6,306.6,306.6,306.6,1
20130301|2012-07-12 02:30,12,306.6,306.6,306.6,306.6,1
20130301|2012-07-12 04:30,12,306.6,306.6,306.6,306.6,1
20130301|2012-07-12 09:00,12,306.6,306.6,306.6,306.6,1
20130301|2012-07-12 10:30,12,306.6,306.6,306.6,306.6,1
20130301|2012-07-12 11:30,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-12 12:00,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-12 12:30,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-12 13:00,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-12 13:30,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-12 14:00,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-12 14:30,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-13 01:00,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-13 01:30,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-13 03:30,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-13 04:00,13,306.6,306.6,306.6,306.6,4
20130301|2012-07-13 04:30,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-13 05:00,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-13 05:30,13,306.6,306.6,306.6,306.6,2
20130301|2012-07-13 06:30,13,306.6,306.6,306.6,306.6,2
20130301|2012-07-13 07:00,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-13 08:00,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-13 09:30,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-13 10:00,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-13 10:30,13,306.6,306.6,306.6,306.6,1
20130301|2012-07-13 11:00,14,306.6,306.6,306.6,306.6,1
20130301|2012-07-13 12:00,14,306.6,306.6,306.6,306.6,1
20130301|2012-07-13 12:30,14,306.6,306.6,306.6,306.6,2
20130301|2012-07-13 14:00,14,306.6,306.6,306.6,306.6,1
20130301|2012-07-23 08:00,23,308.4,308.4,308.4,308.4,1
20130301|2012-07-23 10:00,23,308.4,308.4,308.4,308.4,2
20130301|2012-07-23 10:30,23,308.4,308.4,308.4,308.4,1
20130301|2012-07-23 11:00,23,308.4,308.4,308.4,308.4,1
20130301|2012-07-23 12:00,24,308.4,308.4,308.4,308.4,1
20130301|2012-07-23 14:00,24,308.4,308.4,308.4,308.4,1
20130301|2012-07-24 01:00,24,308.4,308.4,308.4,308.4,1
20130301|2012-07-24 02:00,24,308.4,308.4,308.4,308.4,1
20130301|2012-07-24 04:30,24,308.4,308.4,308.4,308.4,2
20130301|2012-07-24 06:30,24,308.4,308.4,308.4,308.4,1
20130301|2012-07-24 07:00,24,308.4,308.4,308.4,308.4,1
20130301|2012-07-24 07:30,24,308.4,308.4,308.4,308.4,2
20130301|2012-07-24 08:00,24,308.4,308.4,308.4,308.4,1
20130301|2012-07-24 08:30,24,308.4,308.4,308.4,308.4,1
20130301|2012-07-24 09:00,24,308.4,308.4,308.4,308.4,1
20130301|2012-07-24 09:30,24,308.4,308.4,308.4,308.4,1
20130301|2012-07-24 10:00,24,308.4,308.4,308.4,308.4,1
20130301|2012-07-24 10:30,24,308.4,308.4,308.4,308.4,1
20130301|2012-07-24 11:30,25,308.4,308.4,308.4,308.4,1
20130301|2012-07-24 12:00,25,308.4,308.4,308.4,308.4,1
20130301|2012-07-24 13:00,25,308.4,308.4,308.4,308.4,1
20130301|2012-07-24 14:00,25,308.4,308.4,308.4,308.4,1
20130301|2012-07-25 01:00,25,308.4,308.4,308.4,308.4,1
20130301|2012-07-25 03:00,25,308.4,308.4,308.4,308.4,2
20130301|2012-07-25 03:30,25,308.4,308.4,308.4,308.4,1
20130301|2012-07-25 05:30,25,308.4,308.4,308.4,308.4,1
20130301|2012-07-25 06:30,25,308.4,308.4,308.4,308.4,1
20130301|2012-07-25 07:30,25,308.4,308.4,308.4,308.4,2
20130301|2012-07-25 08:30,25,308.4,308.4,308.4,308.4,1
20130301|2012-07-25 10:00,25,308.4,308.4,308.4,308.4,2
20130301|2012-07-25 10:30,25,308.4,308.4,308.4,308.4,2
20130301|2012-07-25 13:30,26,308.4,308.4,308.4,308.4,1
20130301|2012-07-25 14:00,26,308.4,308.4,308.4,308.4,2
20130301|2012-07-25 14:30,26,308.4,308.4,308.4,308.4,1
20130301|2012-07-26 05:30,26,308.4,308.4,308.4,308.4,1
20130301|2012-07-26 06:00,26,308.4,308.4,308.4,308.4,7
20130301|2012-07-26 07:00,26,308.4,308.4,308.4,308.4,2
20130301|2012-07-26 07:30,26,308.4,308.4,308.4,308.4,1
20130301|2012-07-26 08:00,26,308.4,308.4,308.4,308.4,1
20130301|2012-07-26 08:30,26,308.4,308.4,308.4,308.4,1
20130301|2012-07-26 09:00,26,308.4,308.4,308.4,308.4,1
20130301|2012-07-26 10:00,26,308.4,308.4,308.4,308.4,1
20130301|2012-07-26 10:30,26,308.4,308.4,308.4,308.4,1
20130301|2012-07-26 11:00,26,308.4,308.4,308.4,308.4,1
20130301|2012-07-26 11:30,27,308.4,308.4,308.4,308.4,2
20130301|2012-07-26 12:00,27,308.4,308.4,308.4,308.4,2
20130301|2012-07-26 12:30,27,308.4,308.4,308.4,308.4,1
20130301|2012-07-26 14:30,27,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 01:30,27,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 02:00,27,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 02:30,27,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 04:00,27,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 04:30,27,308.4,308.4,308.4,308.4,2
20130301|2012-07-27 05:00,27,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 06:00,27,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 06:30,27,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 08:00,27,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 09:00,27,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 09:30,27,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 10:00,27,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 10:30,27,308.4,308.4,308.4,308.4,2
20130301|2012-07-27 11:00,28,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 11:30,28,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 12:30,28,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 13:30,28,308.4,308.4,308.4,308.4,1
20130301|2012-07-27 14:30,28,308.4,308.4,308.4,308.4,1
20130301|2012-08-08 04:30,8,328.5,328.5,328.5,328.5,2
20130301|2012-08-08 07:30,8,328.5,328.5,328.5,328.5,1
20130301|2012-08-08 08:00,8,328.5,328.5,328.5,328.5,2
20130301|2012-08-08 09:30,8,328.5,328.5,328.5,328.5,1
20130301|2012-08-08 10:00,8,328.5,328.5,328.5,328.5,1
20130301|2012-08-08 11:30,9,328.5,328.5,328.5,328.5,1
20130301|2012-08-08 13:00,9,328.5,328.5,328.5,328.5,1
20130301|2012-08-08 15:00,9,328.5,328.5,328.5,328.5,1
20130301|2012-08-09 02:00,9,330.7,331.65,330.7,331.65,6
20130301|2012-08-09 03:30,9,331.65,331.65,331.65,331.65,3
20130301|2012-08-09 04:30,9,331.65,331.65,331.65,331.65,3
20130301|2012-08-09 06:00,9,331.65,331.65,331.65,331.65,3
20130301|2012-08-09 06:30,9,331.65,331.65,331.65,331.65,3
20130301|2012-08-09 08:30,9,331.65,331.65,331.65,331.65,3
20130301|2012-08-09 09:30,9,331.65,331.65,331.65,331.65,3
20130301|2012-08-09 10:00,9,331.75,331.75,331.75,331.75,1
20130301|2012-08-09 10:30,9,331.75,331.75,331.75,331.75,1
20130301|2012-08-09 12:30,10,331.75,331.75,331.75,331.75,1
20130301|2012-08-09 14:00,10,331.75,331.75,331.75,331.75,1
20130301|2012-08-09 15:00,10,331.75,331.75,331.75,331.75,1
20130301|2012-08-10 02:00,10,330,330,330,330,1
20130301|2012-08-10 07:30,10,330,330,330,330,1
20130301|2012-08-10 09:30,10,330,330,330,330,2
20130301|2012-08-10 11:00,10,330,330,330,330,1
20130301|2012-08-10 11:30,11,330,330,330,330,1
20130301|2012-08-10 12:00,11,330,330,330,330,1
20130301|2012-08-10 12:30,11,330,330,330,330,1
20130301|2012-08-15 05:00,15,329.4,329.4,329.4,329.4,1
20130301|2012-08-15 07:00,15,329.4,329.4,329.4,329.4,1
20130301|2012-08-15 09:00,15,329.4,329.4,329.4,329.4,1
20130301|2012-08-15 09:30,15,329.4,329.4,329.4,329.4,3
20130301|2012-08-15 10:30,15,329.4,329.4,329.4,329.4,2
20130301|2012-08-16 02:00,16,329.4,329.4,329.4,329.4,1
20130301|2012-08-16 02:30,16,329.4,329.4,329.4,329.4,1
20130301|2012-08-16 05:30,16,329.4,329.4,329.4,329.4,1
20130301|2012-08-16 06:00,16,329.4,329.4,329.4,329.4,1
20130301|2012-08-16 07:30,16,329.4,329.4,329.4,329.4,1
20130301|2012-08-16 08:30,16,329.4,329.4,329.4,329.4,3
20130301|2012-08-16 09:00,16,329.4,329.4,329.4,329.4,2
20130301|2012-08-16 09:30,16,329.4,329.4,329.4,329.4,1
20130301|2012-08-16 10:00,16,329.4,329.4,329.4,329.4,2
20130301|2012-08-16 10:30,16,329.4,329.4,329.4,329.4,2
20130301|2012-08-16 11:30,17,329.4,329.4,329.4,329.4,1
20130301|2012-08-17 01:30,17,329.4,329.4,329.4,329.4,1
20130301|2012-08-17 02:30,17,329.4,329.4,329.4,329.4,3
20130301|2012-08-17 03:00,17,329.4,329.4,329.4,329.4,3
20130301|2012-08-17 03:30,17,329.4,329.4,329.4,329.4,1
20130301|2012-08-17 04:00,17,329.4,329.4,329.4,329.4,2
20130301|2012-08-17 05:00,17,329.4,329.4,329.4,329.4,2
20130301|2012-08-17 05:30,17,329.4,329.4,329.4,329.4,1
20130301|2012-08-17 06:00,17,329.4,329.4,329.4,329.4,1
20130301|2012-08-17 07:00,17,329.4,329.4,329.4,329.4,3
20130301|2012-08-17 07:30,17,329.4,329.4,329.4,329.4,1
20130301|2012-08-17 08:00,17,329.4,329.4,329.4,329.4,1
20130301|2012-08-17 08:30,17,329.4,329.4,329.4,329.4,1
20130301|2012-08-17 10:00,17,329.4,329.4,329.4,329.4,1
20130301|2012-08-17 10:30,17,329.4,329.4,329.4,329.4,1
20130301|2012-08-17 11:00,17,329.4,329.4,329.4,329.4,3
20130301|2012-08-17 12:00,18,329.4,329.4,329.4,329.4,1
20130301|2012-08-17 13:00,18,329.4,329.4,329.4,329.4,1
20130301|2012-08-30 05:30,30,327.2,327.2,327.2,327.2,1
20130301|2012-08-30 06:00,30,327.2,327.2,327.2,327.2,1
20130301|2012-08-30 08:00,30,327.2,327.2,327.2,327.2,1
20130301|2012-08-30 08:30,30,327.2,327.2,327.2,327.2,2
20130301|2012-08-30 09:00,30,327.2,327.2,327.2,327.2,3
20130301|2012-08-30 09:30,30,327.2,327.2,327.2,327.2,1
20130301|2012-08-30 10:00,30,327.2,327.2,327.2,327.2,2
20130301|2012-08-30 10:30,30,327.2,327.2,327.2,327.2,4
20130301|2012-08-30 11:00,30,327.2,327.2,327.2,327.2,2
20130301|2012-08-30 11:30,31,327.2,327.2,327.2,327.2,1
20130301|2012-08-30 12:30,31,327.2,327.2,327.2,327.2,1
20130301|2012-08-30 14:30,31,327.2,327.2,327.2,327.2,2
20130301|2012-08-31 01:00,31,327.2,327.2,327.2,327.2,1
20130301|2012-08-31 03:00,31,327.2,327.2,327.2,327.2,1
20130301|2012-08-31 04:00,31,327.2,327.2,327.2,327.2,1
20130301|2012-08-31 04:30,31,327.2,327.2,327.2,327.2,2
20130301|2012-08-31 05:30,31,327.2,327.2,327.2,327.2,1
20130301|2012-08-31 06:30,31,327.2,327.2,327.2,327.2,1
20130301|2012-08-31 07:00,31,327.2,327.2,327.2,327.2,1
20130301|2012-08-31 07:30,31,327.2,327.2,327.2,327.2,1
20130301|2012-08-31 08:00,31,327.2,327.2,327.2,327.2,2
20130301|2012-08-31 08:30,31,327.2,327.2,327.2,327.2,1
20130301|2012-08-31 09:00,31,327.2,327.2,327.2,327.2,3
20130301|2012-08-31 09:30,31,327.2,327.2,327.2,327.2,4
20130301|2012-08-31 10:00,31,327.2,327.2,327.2,327.2,5
20130301|2012-08-31 11:00,31,327.2,327.2,327.2,327.2,1
20130301|2012-08-31 12:00,1,327.2,327.2,327.2,327.2,1
20130301|2012-08-31 12:30,1,327.2,327.2,327.2,327.2,1
20130301|2012-08-31 14:00,1,327.2,327.2,327.2,327.2,2
20130301|2012-10-01 09:30,1,324.8,324.8,324.8,324.8,2
20130301|2012-10-02 02:00,2,324,324,324,324,2
20130301|2012-10-05 07:30,5,328.65,328.65,328.65,328.65,2
20130301|2012-10-11 02:00,11,323.5,323.5,323.5,323.5,2
20130301|2012-10-11 06:30,11,325.7,325.7,325.7,325.7,5
20130301|2012-10-22 09:00,22,333,333,333,333,1
20130301|2012-10-23 02:30,23,329.5,329.5,329.5,329.5,1
20130301|2012-10-23 09:30,23,324,324,324,324,2
20130301|2012-10-24 03:30,24,324,325,324,325,4
20130301|2012-10-26 08:30,26,328.15,328.15,328.15,328.15,1
20130301|2012-11-05 07:30,5,332.75,332.75,332.75,332.75,1
20130301|2012-11-07 07:00,7,333.9,333.9,333.9,333.9,1
20130301|2012-11-07 10:30,7,332.1,332.1,332.1,332.1,1
20130301|2012-11-09 02:00,9,330.55,330.6,329.95,330.4,50
20130301|2012-11-09 04:30,9,328.75,328.75,328.75,328.75,1
20130301|2012-11-09 05:00,9,328.5,328.5,328.5,328.5,2
20130301|2012-11-09 06:30,9,328,328,328,328,1
20130301|2012-11-09 09:00,9,328.9,328.9,328.9,328.9,1
20130301|2012-11-12 09:30,12,330.55,330.55,330.55,330.55,2
20130301|2012-11-14 09:30,14,329.4,329.4,329.4,329.4,2
20130301|2012-11-15 07:30,15,324.35,324.35,324.35,324.35,1
20130301|2012-11-15 09:00,15,324,324,324,324,2
20130301|2012-11-15 09:30,15,324.25,324.25,324.25,324.25,2
20130301|2012-11-16 06:00,16,322.45,322.45,322.45,322.45,1
20130301|2012-11-16 07:30,16,322.5,322.5,322.5,322.5,1
20130301|2012-11-16 08:00,16,322.65,322.65,322.65,322.65,1
20130301|2012-11-19 02:30,19,320.5,320.5,320.5,320.5,1
20130301|2012-11-20 10:00,20,324.6,324.6,324.6,324.6,10
20130301|2012-11-23 02:30,23,326.3,326.3,326.3,326.3,3
20130301|2012-11-23 04:00,23,327.35,327.45,327.35,327.45,20
20130301|2012-11-26 02:30,26,331.05,331.05,331.05,331.05,2
20130301|2012-11-27 02:00,27,331.8,331.8,331.8,331.8,20
20130301|2012-11-27 05:00,27,332,332,332,332,10
20130301|2012-11-27 08:30,27,331.85,331.85,331.85,331.85,6
20130301|2012-11-28 04:30,28,331.4,331.4,331.4,331.4,1
20130301|2012-11-28 05:00,28,331.25,331.25,331.25,331.25,1
20130301|2012-11-28 09:00,28,331.6,331.6,331.6,331.6,15
20130301|2012-11-29 02:00,29,335,335,335,335,2
20130301|2012-11-29 08:30,29,336.7,336.75,336.7,336.75,12
20130301|2012-11-29 09:30,29,336.95,336.95,336.95,336.95,3
20130301|2012-11-29 10:00,29,337.3,337.3,337.3,337.3,15
20130301|2012-11-30 07:00,30,337.65,337.65,337.65,337.65,11
20130301|2012-11-30 09:00,30,338,338,338,338,3
20130301|2012-12-03 05:30,3,338.9,338.9,338.9,338.9,2
20130301|2012-12-03 07:30,3,338.35,338.35,338.35,338.35,2
20130301|2012-12-03 09:30,3,336.8,336.8,336.8,336.8,2
20130301|2012-12-04 06:30,4,337.7,337.7,337.7,337.7,28
20130301|2012-12-04 08:00,4,337.1,337.1,337.1,337.1,1
20130301|2012-12-04 09:30,4,336.8,336.8,336.8,336.8,4
20130301|2012-12-05 03:00,5,338.05,338.25,338.05,338.25,2
20130301|2012-12-05 03:30,5,338.3,338.4,338.3,338.4,2
20130301|2012-12-05 06:30,5,337.7,337.7,337.7,337.7,1
20130301|2012-12-05 09:30,5,336.8,336.8,336.8,336.8,2
20130301|2012-12-06 02:30,6,338.9,339.3,338.9,339.3,4
20130301|2012-12-06 03:00,6,341.15,341.15,341.15,341.15,2
20130301|2012-12-06 03:30,6,340.75,340.85,340.75,340.85,2
20130301|2012-12-06 09:00,6,340.2,340.45,340.2,340.3,7
20130301|2012-12-06 09:30,6,340.9,340.9,340.9,340.9,1
20130301|2012-12-06 10:00,6,340.9,340.9,340.6,340.6,2
20130301|2012-12-07 03:00,7,341.7,341.7,341.6,341.6,2
20130301|2012-12-07 06:30,7,340.3,340.3,340.3,340.3,1
20130301|2012-12-07 07:30,7,341.1,341.6,341.1,341.6,4
20130301|2012-12-10 08:00,10,341.75,341.75,341.75,341.75,4
20130301|2012-12-11 04:00,11,343.25,343.25,343.25,343.25,2
20130301|2012-12-12 02:00,12,342.8,342.8,342.8,342.8,10
20130301|2012-12-12 06:30,12,343.4,343.4,343.4,343.4,2
20130301|2012-12-12 07:30,12,343.3,343.3,343.3,343.3,2
20130301|2012-12-12 08:00,12,343.3,343.3,343.3,343.3,4
20130301|2012-12-12 08:30,12,342.9,342.95,342.9,342.95,6
20130301|2012-12-13 03:00,13,342.6,342.6,342.6,342.6,2
20130301|2012-12-13 04:00,13,342.4,342.4,342.4,342.4,1
20130301|2012-12-13 11:00,14,342.55,342.55,342.5,342.5,4
20130301|2012-12-13 14:00,14,341.95,341.95,341.95,341.95,2
20130301|2012-12-14 04:30,14,343.9,343.9,343.9,343.9,1
20130301|2012-12-17 01:30,17,343.65,343.65,343.55,343.55,2
20130301|2012-12-17 02:30,17,343.1,343.1,343.1,343.1,1
20130301|2012-12-17 05:00,17,341.9,341.9,341.9,341.9,3
20130301|2012-12-17 06:00,17,342.25,342.25,342.2,342.2,75
20130301|2012-12-17 08:00,17,341.8,341.8,341.75,341.8,3
20130301|2012-12-17 09:00,17,342.2,342.2,342.2,342.2,2
20130301|2012-12-17 10:30,17,342.35,342.35,342.35,342.35,1
20130301|2012-12-18 02:30,18,343.85,343.85,343.8,343.8,15
20130301|2012-12-18 05:30,18,342.85,342.85,342.85,342.85,4
20130301|2012-12-18 10:30,18,343.25,343.25,343.25,343.25,2
20130301|2012-12-18 13:30,19,343,343,343,343,2
20130301|2012-12-18 14:30,19,343.8,343.8,343.6,343.6,6
20130301|2012-12-19 01:30,19,343.6,343.6,343.6,343.6,1
20130301|2012-12-19 02:00,19,343.35,343.4,343.35,343.35,103
20130301|2012-12-19 03:30,19,343.9,344.3,343.9,344.25,26
20130301|2012-12-19 04:00,19,344.4,344.55,344.4,344.55,4
20130301|2012-12-19 04:30,19,344.35,344.35,344.35,344.35,33
20130301|2012-12-19 05:30,19,344.65,344.65,344.4,344.4,2
20130301|2012-12-19 07:00,19,344.9,344.9,344.9,344.9,10
20130301|2012-12-19 07:30,19,345.1,345.1,345.1,345.1,1
20130301|2012-12-19 08:00,19,345.05,345.05,345.05,345.05,1
20130301|2012-12-19 08:30,19,344.35,344.35,344.35,344.35,2
20130301|2012-12-19 09:00,19,344.6,344.6,344.6,344.6,3
20130301|2012-12-19 10:00,19,344.75,344.75,344.75,344.75,1
20130301|2012-12-19 13:00,20,344.7,344.7,344.7,344.7,5
20130301|2012-12-20 01:00,20,344,344.25,344,344.25,2
20130301|2012-12-20 02:00,20,344.25,344.25,344.25,344.25,1
20130301|2012-12-20 02:30,20,344.75,344.85,344.65,344.85,3
20130301|2012-12-20 03:00,20,344.85,345.25,344.85,344.95,62
20130301|2012-12-20 03:30,20,344.9,345.05,344.9,345.05,74
20130301|2012-12-20 04:00,20,345.3,345.3,345.1,345.25,51
20130301|2012-12-20 04:30,20,345.35,345.4,345.35,345.4,25
20130301|2012-12-20 06:30,20,345.85,345.85,345.85,345.85,25
20130301|2012-12-20 07:30,20,345.7,346,345.7,345.85,46
20130301|2012-12-20 08:30,20,345.7,345.75,345.7,345.75,8
20130301|2012-12-20 09:00,20,345.5,346.05,345.5,346,15
20130301|2012-12-20 10:00,20,345.85,345.95,345.85,345.9,18
20130301|2012-12-20 12:30,21,346.9,346.9,346.9,346.9,2
20130301|2012-12-21 01:30,21,344.45,344.45,344.45,344.45,2
20130301|2012-12-21 02:00,21,344.65,345.05,344.65,345.05,5
20130301|2012-12-21 02:30,21,344.2,344.2,343.8,343.8,26
20130301|2012-12-21 03:30,21,343.15,343.15,343.15,343.15,2
20130301|2012-12-21 04:30,21,341.7,341.7,341.7,341.7,3
20130301|2012-12-21 05:00,21,343.15,343.15,342.6,342.6,76
20130301|2012-12-21 06:30,21,343,343,343,343,2
20130301|2012-12-21 07:00,21,342.8,342.8,342.8,342.8,12
20130301|2012-12-21 09:00,21,343.55,343.55,343.55,343.55,30
20130301|2012-12-21 09:30,21,343.5,343.5,343.1,343.1,3
20130301|2012-12-21 10:00,21,342.95,342.95,342.95,342.95,12
20130301|2012-12-21 11:00,22,343.8,343.8,343.8,343.8,2
20130301|2012-12-21 11:30,22,343.45,343.5,343.45,343.5,21
20130301|2012-12-21 12:00,22,343.7,343.7,343.7,343.7,20
20130301|2012-12-21 13:00,22,344.2,344.2,344.2,344.2,10
20130301|2012-12-27 02:30,27,343.6,343.6,343.6,343.6,18
20130301|2012-12-27 05:00,27,344.15,344.15,344.15,344.15,2
20130301|2012-12-27 06:30,27,345,345,345,345,2
20130301|2012-12-27 08:00,27,344.8,345.2,344.8,345.2,23
20130301|2012-12-27 08:30,27,344.8,344.8,344.8,344.8,20
20130301|2012-12-27 09:30,27,344.05,344.3,344.05,344.3,23
20130301|2012-12-27 10:00,27,343.55,343.55,343.55,343.55,6
20130301|2012-12-27 10:30,27,344.4,344.4,344.4,344.4,20
20130301|2012-12-28 10:00,28,341.35,341.7,341.35,341.7,62
20130301|2012-12-28 10:30,28,341.15,341.15,341.15,341.15,20
20130301|2012-12-31 03:30,31,341.15,341.15,340.95,340.95,59
20130301|2012-12-31 04:00,31,341.05,341.2,341.05,341.2,36
20130301|2012-12-31 05:00,31,342.6,342.95,342.6,342.95,24
20130301|2012-12-31 06:00,31,342.15,342.15,341.7,341.7,23
20130301|2012-12-31 06:30,31,341.5,341.5,341.4,341.4,34
20130301|2013-01-02 01:00,2,347.9,348.25,347.9,348.25,4
20130301|2013-01-02 01:30,2,348.6,348.6,348.45,348.45,90
20130301|2013-01-02 02:00,2,348.5,348.5,347.4,347.4,28
20130301|2013-01-02 02:30,2,347.3,347.3,347.3,347.3,1
20130301|2013-01-02 03:00,2,347.35,347.45,347.35,347.45,6
20130301|2013-01-02 04:00,2,348.65,348.65,348.65,348.65,7
20130301|2013-01-02 05:00,2,349,349,348.95,348.95,22
20130301|2013-01-02 06:00,2,348.95,348.95,348.95,348.95,17
20130301|2013-01-02 07:00,2,349.05,349.05,349,349,20
20130301|2013-01-02 07:30,2,349.35,349.35,349.35,349.35,2
20130301|2013-01-02 08:00,2,349.65,349.65,349.65,349.65,22
20130301|2013-01-02 08:30,2,349.75,349.75,349.35,349.65,32
20130301|2013-01-02 09:00,2,349.1,349.1,349.1,349.1,11
20130301|2013-01-02 10:00,2,348.6,348.8,348.55,348.8,80
20130301|2013-01-02 10:30,2,348.6,348.6,348.6,348.6,20
20130301|2013-01-02 11:00,3,348.3,348.3,348.3,348.3,20
20130301|2013-01-02 11:30,3,348.35,348.35,348.35,348.35,20
20130301|2013-01-02 12:00,3,348.55,348.95,348.55,348.95,22
20130301|2013-01-02 12:30,3,348.95,348.95,348.95,348.95,8
20130301|2013-01-02 13:30,3,348.65,348.65,348.65,348.65,6
20130301|2013-01-02 14:00,3,348.7,348.7,348.7,348.7,4
20130301|2013-01-03 03:00,3,349,349,349,349,2
20130301|2013-01-03 04:00,3,348.8,348.8,348.75,348.75,19
20130301|2013-01-03 06:30,3,348.7,348.7,348.7,348.7,5
20130301|2013-01-03 07:00,3,348.7,349.15,348.7,349.15,21
20130301|2013-01-03 08:30,3,349.1,349.2,349,349.2,12
20130301|2013-01-03 09:30,3,349.55,349.65,349.55,349.65,40
20130301|2013-01-03 13:00,4,349.65,349.65,349.55,349.55,25
20130301|2013-01-03 14:00,4,349.75,349.75,349.75,349.75,16
20130301|2013-01-04 01:00,4,348.9,348.9,348.9,348.9,20
20130301|2013-01-04 01:30,4,349.05,349.05,349.05,349.05,8
20130301|2013-01-04 03:00,4,349.55,349.55,349.55,349.55,20
20130301|2013-01-04 04:30,4,349.1,349.1,349.1,349.1,2
20130301|2013-01-04 05:00,4,349,349,349,349,30
20130301|2013-01-04 05:30,4,349,349,348.8,348.8,71
20130301|2013-01-04 07:00,4,349.5,349.5,349.5,349.5,4
20130301|2013-01-04 07:30,4,350,350,350,350,20
20130301|2013-01-04 10:00,4,350,350.1,350,350.05,48
20130301|2013-01-04 13:30,5,350.75,350.8,350.75,350.8,10
20130301|2013-01-07 01:00,7,350.45,350.45,350.45,350.45,2
20130301|2013-01-07 10:30,7,350.25,350.25,349.75,349.75,15
20130301|2013-01-08 04:30,8,349.5,349.8,349.5,349.8,29
20130301|2013-01-08 05:00,8,349.7,349.7,349.7,349.7,50
20130301|2013-01-08 05:30,8,349.85,349.85,349.85,349.85,50
20130301|2013-01-08 06:30,8,350.15,350.15,350,350.15,48
20130301|2013-01-08 07:30,8,349.6,349.7,349.6,349.7,68
20130301|2013-01-08 08:00,8,349.2,349.2,349.2,349.2,20
20130301|2013-01-08 09:30,8,348.6,348.6,348.6,348.6,9
20130301|2013-01-08 10:30,8,348.15,348.15,348.15,348.15,16
20130301|2013-01-09 02:00,9,349.65,349.75,349.65,349.7,6
20130301|2013-01-09 02:30,9,349.55,349.6,349.45,349.6,21
20130301|2013-01-09 03:00,9,349.05,349.05,349.05,349.05,1
20130301|2013-01-09 03:30,9,348.4,348.4,348.4,348.4,5
20130301|2013-01-09 04:30,9,348.95,349,348.95,349,60
20130301|2013-01-09 05:00,9,348.55,348.6,348.25,348.6,60
20130301|2013-01-09 08:00,9,348.6,348.6,348.5,348.5,24
20130301|2013-01-09 08:30,9,349.2,349.2,349.2,349.2,20
20130301|2013-01-09 09:00,9,349.45,349.45,349.35,349.35,4
20130301|2013-01-09 10:00,9,349.15,349.15,348.95,348.95,22
20130301|2013-01-09 10:30,9,348.9,348.9,348.9,348.9,8
20130301|2013-01-10 02:00,10,348.95,348.95,348.95,348.95,10
20130301|2013-01-10 03:00,10,350.15,350.15,350.15,350.15,4
20130301|2013-01-10 03:30,10,350.45,350.45,350.45,350.45,6
20130301|2013-01-10 05:00,10,350.45,350.45,350.4,350.45,150
20130301|2013-01-10 06:00,10,350.65,350.65,350.65,350.65,4
20130301|2013-01-10 07:00,10,350.85,350.85,350.85,350.85,10
20130301|2013-01-10 07:30,10,351.3,351.3,351.3,351.3,2
20130301|2013-01-10 09:00,10,351.25,351.3,351.25,351.3,10
20130301|2013-01-10 10:30,10,349.85,349.9,349.85,349.9,9
20130301|2013-01-11 08:30,11,348.8,348.8,348.8,348.8,4
20130301|2013-01-14 02:30,14,347.9,347.9,347.9,347.9,5
20130301|2013-01-14 03:30,14,348.65,348.65,348.65,348.65,5
20130301|2013-01-14 09:00,14,346,346,346,346,2
20130301|2013-01-14 10:30,14,346.8,346.8,346.8,346.8,6
20130301|2013-01-15 02:00,15,346.25,346.25,346.25,346.25,50
20130301|2013-01-15 02:30,15,346.4,346.4,346.4,346.4,30
20130301|2013-01-15 03:30,15,346.9,347.2,346.9,347.2,52
20130301|2013-01-15 04:00,15,347.3,347.3,347.2,347.3,22
20130301|2013-01-15 05:30,15,346.9,346.9,346.9,346.9,148
20130301|2013-01-15 08:00,15,345.6,345.6,345.6,345.6,50
20130301|2013-01-15 09:30,15,346.65,346.65,346.65,346.65,1
20130301|2013-01-15 10:30,15,347.15,347.15,347.15,347.15,2
20130301|2013-01-15 11:00,16,347.3,347.3,347.3,347.3,2
20130301|2013-01-15 12:30,16,347.35,347.35,347.35,347.35,1
20130301|2013-01-15 14:00,16,348,348,348,348,20
20130301|2013-01-16 01:30,16,346.6,346.6,346.6,346.6,80
20130301|2013-01-16 02:00,16,346.75,346.75,346.75,346.75,2
20130301|2013-01-16 09:00,16,347.5,347.9,347.5,347.9,6
20130301|2013-01-16 09:30,16,348,348.3,348,348.3,4
20130301|2013-01-17 01:00,17,347.35,347.35,347.35,347.35,2
20130301|2013-01-17 06:00,17,347.8,347.8,347.8,347.8,2
20130301|2013-01-17 06:30,17,348.35,348.35,348.35,348.35,12
20130301|2013-01-17 07:00,17,348.1,348.1,348.1,348.1,2
20130301|2013-01-17 07:30,17,349.3,349.45,349.3,349.45,3
20130301|2013-01-17 08:30,17,350.3,350.3,350.3,350.3,10
20130301|2013-01-17 10:00,17,350,350,350,350,2
20130301|2013-01-17 11:00,17,349.7,349.7,349.7,349.7,50
20130301|2013-01-18 01:30,18,351,351,351,351,2
20130301|2013-01-18 02:30,18,351.45,351.45,351.4,351.4,10
20130301|2013-01-18 05:00,18,350.9,350.95,350.9,350.95,22
20130301|2013-01-18 05:30,18,350.55,350.55,350.55,350.55,4
20130301|2013-01-18 07:00,18,350.25,350.4,350.25,350.4,76
20130301|2013-01-18 07:30,18,350.55,350.55,350.55,350.55,8
20130301|2013-01-18 08:00,18,350.5,350.55,350.5,350.5,157
20130301|2013-01-18 10:00,18,350,350,350,350,2
20130301|2013-01-18 10:30,18,350.35,350.4,350.35,350.4,4
20130301|2013-01-18 11:00,18,350.55,350.55,350.55,350.55,19
20130301|2013-01-21 01:30,21,350.05,350.05,350.05,350.05,250
20130301|2013-01-21 02:00,21,350.95,350.95,350.95,350.95,6
20130301|2013-01-21 03:00,21,350.95,350.95,350.95,350.95,1
20130301|2013-01-21 03:30,21,351.5,351.5,351.5,351.5,1
20130301|2013-01-21 04:30,21,351.45,351.45,351.45,351.45,20
20130301|2013-01-21 05:30,21,351.3,351.3,351.3,351.3,2
20130301|2013-01-21 10:00,21,352,352,352,352,50
20130301|2013-01-21 10:30,21,351.75,351.75,351.75,351.75,2
20130301|2013-01-22 01:00,22,351.8,351.8,351.8,351.8,2
20130301|2013-01-22 02:00,22,351.65,352.3,351.6,352.3,107
20130301|2013-01-22 02:30,22,351.85,351.85,351.4,351.4,8
20130301|2013-01-22 03:00,22,350.95,350.95,350.95,350.95,6
20130301|2013-01-22 05:00,22,352.5,352.5,352.5,352.5,205
20130301|2013-01-22 06:30,22,352.65,352.65,352.65,352.65,4
20130301|2013-01-22 07:00,22,352.2,352.2,352.2,352.2,2
20130301|2013-01-22 08:00,22,352.55,352.6,352.5,352.6,10
20130301|2013-01-22 08:30,22,352.8,352.8,352.45,352.45,6
20130301|2013-01-22 09:00,22,351.95,351.95,351.95,351.95,5
20130301|2013-01-22 10:00,22,352.6,352.7,352.6,352.7,8
20130301|2013-01-22 11:00,22,352.95,352.95,352.95,352.95,2
20130301|2013-01-22 11:30,23,353,353,353,353,2
20130301|2013-01-22 12:00,23,353,353,353,353,4
20130301|2013-01-23 01:00,23,353.3,353.3,353.3,353.3,2
20130301|2013-01-23 02:00,23,354.6,354.6,353.45,353.45,9
20130301|2013-01-23 03:00,23,352.85,353.55,352.85,353.55,4
20130301|2013-01-23 03:30,23,353.55,353.55,353.55,353.55,1
20130301|2013-01-23 04:00,23,353.55,353.55,353.55,353.55,4
20130301|2013-01-23 04:30,23,353.05,353.05,353.05,353.05,2
20130301|2013-01-23 06:00,23,352.6,352.6,352.55,352.55,6
20130301|2013-01-23 06:30,23,352.15,352.15,352.15,352.15,2
20130301|2013-01-23 09:00,23,352.5,352.5,352.5,352.5,4
20130301|2013-01-23 10:30,23,351.9,352.45,351.9,352.45,6
20130301|2013-01-23 11:00,23,352.45,352.45,352.45,352.45,2
20130301|2013-01-23 14:30,24,352.5,352.8,352.5,352.8,4
20130301|2013-01-24 02:00,24,351.6,351.6,351.6,351.6,2
20130301|2013-01-24 03:00,24,352.65,352.65,352.65,352.65,1
20130301|2013-01-24 05:00,24,352.2,352.35,352.2,352.35,3
20130301|2013-01-24 06:00,24,351.95,351.95,351.95,351.95,1
20130301|2013-01-24 08:00,24,352.85,352.85,352.85,352.85,2
20130301|2013-01-24 08:30,24,352.9,353.05,352.9,353.05,7
20130301|2013-01-24 09:00,24,353.3,353.4,353.3,353.4,6
20130301|2013-01-24 10:00,24,353.15,353.15,353.15,353.15,2
20130301|2013-01-24 10:30,24,353.1,353.1,353.1,353.1,2
20130301|2013-01-24 13:30,25,352.2,352.2,352.2,352.2,10
20130301|2013-01-25 01:30,25,352.6,352.95,352.6,352.95,4
20130301|2013-01-25 02:00,25,353,353,353,353,2
20130301|2013-01-25 02:30,25,353.9,354.15,353.85,354,12
20130301|2013-01-25 05:30,25,353.7,353.85,353.7,353.85,8
20130301|2013-01-25 07:00,25,354.25,354.3,354.25,354.3,7
20130301|2013-01-25 07:30,25,354.3,354.3,354.3,354.3,1
20130301|2013-01-25 08:30,25,354.85,355,354.85,355,3
20130301|2013-01-25 09:00,25,354.7,354.7,354.4,354.4,5
20130301|2013-01-25 09:30,25,354,354,354,354,2
20130301|2013-01-25 13:00,26,355.25,355.25,355.25,355.25,6
20130301|2013-01-25 13:30,26,355.3,355.3,355.3,355.3,8
20130301|2013-01-25 14:30,26,355.75,355.75,355.75,355.75,2
20130301|2013-01-28 03:00,28,356,356.3,356,356.25,14
20130301|2013-01-28 03:30,28,356,356,355.95,355.95,4
20130301|2013-01-28 04:30,28,356.3,356.3,356.3,356.3,2
20130301|2013-01-28 05:30,28,355.9,355.9,355.9,355.9,2
20130301|2013-01-28 07:00,28,356.3,356.3,356,356,4
20130301|2013-01-28 07:30,28,356.3,356.3,356.3,356.3,2
20130301|2013-01-28 08:00,28,356.05,356.4,356.05,356.4,4
20130301|2013-01-28 08:30,28,356.1,356.1,356.1,356.1,2
20130301|2013-01-28 09:00,28,355.4,355.4,355.4,355.4,2
20130301|2013-01-28 10:00,28,355.8,355.8,355.8,355.8,4
20130301|2013-01-28 13:00,29,356.1,356.1,356.1,356.1,2
20130301|2013-01-29 01:30,29,355.85,355.85,355.8,355.8,525
20130301|2013-01-29 03:00,29,355.5,355.5,355.5,355.5,2
20130301|2013-01-29 05:00,29,355.25,355.4,355.25,355.4,7
20130301|2013-01-29 05:30,29,355.5,355.5,355.5,355.5,2
20130301|2013-01-29 06:00,29,355.6,355.6,355.6,355.6,1
20130301|2013-01-29 08:00,29,355.9,355.9,355.9,355.9,2
20130301|2013-01-29 08:30,29,355.9,355.95,355.9,355.95,10
20130301|2013-01-29 09:30,29,356.65,356.75,356.5,356.75,5
20130301|2013-01-29 10:00,29,356.8,357.05,356.8,356.95,6
20130301|2013-01-29 12:30,30,357.3,357.3,357.3,357.3,2
20130301|2013-01-30 02:00,30,356.85,356.85,356.85,356.85,4
20130301|2013-01-30 02:30,30,357.9,357.9,357.9,357.9,6
20130301|2013-01-30 03:00,30,357.5,357.5,357.5,357.5,4
20130301|2013-01-30 03:30,30,357.25,357.25,357.25,357.25,2
20130301|2013-01-30 04:30,30,356.9,356.9,356.9,356.9,2
20130301|2013-01-30 06:30,30,357,357,357,357,2
20130301|2013-01-30 08:30,30,356.5,356.5,356.5,356.5,1
20130301|2013-01-30 09:00,30,356.25,356.25,356.15,356.2,10
20130301|2013-01-30 09:30,30,356,356,356,356,2
20130301|2013-01-30 10:00,30,356.4,356.4,356.4,356.4,4
20130301|2013-01-30 13:00,31,357,357,356.8,356.8,8
20130301|2013-01-30 14:00,31,356.75,356.75,356.55,356.55,4
20130301|2013-01-30 14:30,31,356.1,356.1,356.1,356.1,2
20130301|2013-01-31 01:00,31,355.6,355.6,355.6,355.6,30
20130301|2013-01-31 01:30,31,355.55,355.6,355.5,355.55,128
20130301|2013-01-31 02:00,31,355.55,355.55,355.55,355.55,2
20130301|2013-01-31 02:30,31,355.35,355.35,355.15,355.15,4
20130301|2013-01-31 05:30,31,353.3,353.65,353.3,353.65,13
20130301|2013-01-31 06:00,31,353.9,353.9,353.9,353.9,10
20130301|2013-01-31 06:30,31,353.95,353.95,353.95,353.95,4
20130301|2013-01-31 08:00,31,354.35,354.35,354.35,354.35,4
20130301|2013-01-31 10:00,31,354.3,354.3,354.3,354.3,2
20130301|2013-01-31 13:00,1,353.5,353.5,353.5,353.5,2
20130301|2013-01-31 14:00,1,353.35,353.35,353.1,353.1,4
20130301|2013-02-01 01:30,1,353.85,353.85,353.75,353.75,12
20130301|2013-02-01 03:00,1,355.15,355.15,355.15,355.15,4
20130301|2013-02-01 03:30,1,354.75,354.75,354.75,354.75,2
20130301|2013-02-01 04:00,1,354.8,354.8,354.8,354.8,2
20130301|2013-02-01 04:30,1,355.25,355.25,355.25,355.25,1
20130301|2013-02-01 07:30,1,355.1,355.1,355.1,355.1,2
20130301|2013-02-01 10:00,1,355.2,355.2,354.85,354.85,4
20130301|2013-02-01 10:30,1,354.95,354.95,354.95,354.95,4
20130301|2013-02-04 02:30,4,355.05,355.05,355.05,355.05,2
20130301|2013-02-04 03:00,4,354.9,354.9,354.9,354.9,2
20130301|2013-02-04 03:30,4,355.05,355.05,355.05,355.05,2
20130301|2013-02-04 04:00,4,354.75,354.75,354.75,354.75,2
20130301|2013-02-04 04:30,4,353.45,353.45,352.25,352.4,20
20130301|2013-02-04 05:00,4,352.2,352.2,352.2,352.2,3
20130301|2013-02-04 06:00,4,352.1,352.1,352.1,352.1,2
20130301|2013-02-04 06:30,4,351.7,351.7,351.55,351.55,11
20130301|2013-02-04 07:00,4,351.2,351.2,350.55,350.55,10
20130301|2013-02-04 07:30,4,350.5,350.5,350.5,350.5,2
20130301|2013-02-04 08:00,4,350.95,350.95,350.65,350.65,4
20130301|2013-02-04 08:30,4,350.65,350.65,350.2,350.2,6
20130301|2013-02-04 09:00,4,350.15,350.5,350.15,350.5,6
20130301|2013-02-04 09:30,4,350.25,350.3,349.8,349.8,12
20130301|2013-02-04 10:00,4,349,349.05,349,349.05,6
20130301|2013-02-04 10:30,4,349.45,349.45,348.5,348.5,6
20130301|2013-02-04 11:00,4,348.65,348.65,348.65,348.65,2
20130301|2013-02-04 13:30,5,348.9,348.9,348.9,348.9,4
20130301|2013-02-04 14:00,5,349.2,349.2,349.2,349.2,2
20130301|2013-02-05 01:30,5,348.4,348.4,347.5,347.5,18
20130301|2013-02-05 02:00,5,348.2,348.25,348.05,348.1,7
20130301|2013-02-05 02:30,5,347.65,347.65,347.65,347.65,2
20130301|2013-02-05 03:00,5,347.65,347.65,347.65,347.65,250
20130301|2013-02-05 03:30,5,347.65,347.65,347.25,347.45,853
20130301|2013-02-05 05:30,5,348.25,348.3,348.25,348.25,19
20130301|2013-02-05 06:30,5,348.15,348.15,348.15,348.15,1
20130301|2013-02-05 08:00,5,348.3,348.3,348.3,348.3,1
20130301|2013-02-05 08:30,5,348.5,348.5,348.5,348.5,1
20130301|2013-02-05 09:00,5,348.2,348.2,348.2,348.2,4
20130301|2013-02-05 09:30,5,348.5,348.5,348.2,348.2,8
20130301|2013-02-05 10:00,5,347.85,347.95,347.75,347.75,15
20130301|2013-02-05 11:00,5,347.1,347.1,346.85,346.85,6
20130301|2013-02-05 11:30,6,346.75,346.75,346.75,346.75,2
20130301|2013-02-05 13:30,6,347.95,347.95,347.95,347.95,2
20130301|2013-02-06 02:00,6,347.35,347.45,347.35,347.45,15
20130301|2013-02-06 02:30,6,348,348.95,348,348.95,23
20130301|2013-02-06 03:00,6,348.6,348.6,348.6,348.6,5
20130301|2013-02-06 04:00,6,348.9,348.9,348.9,348.9,1
20130301|2013-02-06 04:30,6,348.2,348.2,347.7,347.7,6
20130301|2013-02-06 05:00,6,347.8,347.8,347.8,347.8,1
20130301|2013-02-06 06:00,6,348.05,348.05,347.45,347.45,5
20130301|2013-02-06 07:00,6,345.7,345.75,344.65,345.55,28
20130301|2013-02-06 07:30,6,345.05,345.05,345.05,345.05,2
20130301|2013-02-06 09:00,6,345.2,345.5,345.2,345.4,6
20130301|2013-02-06 09:30,6,345.1,345.4,345.1,345.4,4
20130301|2013-02-06 10:00,6,345.95,346.1,345.95,346,8
20130301|2013-02-06 12:00,7,344.85,344.85,344.85,344.85,2
20130301|2013-02-06 13:30,7,345.35,345.35,345.35,345.35,2
20130301|2013-02-07 02:00,7,346.15,346.45,345.4,345.45,15
20130301|2013-02-07 03:00,7,345.35,345.35,345.35,345.35,2
20130301|2013-02-07 03:30,7,346,346,345.7,345.7,4
20130301|2013-02-07 04:00,7,346,346.45,346,346.3,12
20130301|2013-02-07 04:30,7,346.2,346.2,345.9,345.9,4
20130301|2013-02-07 05:00,7,346.45,346.7,346.45,346.7,6
20130301|2013-02-07 06:30,7,345.7,345.7,345.5,345.5,4
20130301|2013-02-07 07:00,7,345.45,345.5,345.45,345.5,4
20130301|2013-02-07 07:30,7,346,346,346,346,2
20130301|2013-02-07 08:00,7,346.45,346.65,346.45,346.65,4
20130301|2013-02-07 08:30,7,345.75,345.75,345.75,345.75,2
20130301|2013-02-07 09:00,7,345.65,345.65,344.2,344.3,8
20130301|2013-02-07 09:30,7,344.55,344.6,344,344,16
20130301|2013-02-07 10:30,7,343.5,343.5,342.8,342.8,15
20130301|2013-02-07 11:30,8,343.5,343.5,343.5,343.5,2
20130301|2013-02-07 12:30,8,343.35,343.35,343.35,343.35,2
20130301|2013-02-07 14:30,8,343.9,343.9,343.9,343.9,4
20130301|2013-02-08 01:00,8,344.35,344.35,344.35,344.35,4
20130301|2013-02-08 01:30,8,344.5,344.5,344.5,344.5,3
20130301|2013-02-08 02:00,8,344.1,344.3,343.8,343.8,16
20130301|2013-02-08 02:30,8,343.95,343.95,343.95,343.95,1
20130301|2013-02-08 03:00,8,344.3,344.6,344.2,344.5,12
20130301|2013-02-08 03:30,8,344.2,344.2,343.65,343.65,4
20130301|2013-02-08 04:00,8,343.35,343.4,343.35,343.4,3
20130301|2013-02-08 04:30,8,343.6,343.9,343.6,343.65,19
20130301|2013-02-08 05:00,8,343.95,343.95,343.9,343.9,28
20130301|2013-02-08 05:30,8,344,344.05,344,344.05,4
20130301|2013-02-08 06:00,8,343.65,343.65,343.65,343.65,2
20130301|2013-02-08 06:30,8,344,344,344,344,4
20130301|2013-02-08 07:00,8,343.95,343.95,343.95,343.95,2
20130301|2013-02-08 07:30,8,344.5,344.55,344.5,344.55,3
20130301|2013-02-08 08:00,8,344.5,344.55,344.35,344.35,8
20130301|2013-02-08 08:30,8,344.95,345,344.7,345,12
20130301|2013-02-08 09:00,8,344.9,345.2,344.85,345.05,13
20130301|2013-02-08 09:30,8,344.95,344.95,344.9,344.9,203
20130301|2013-02-08 12:00,9,345,345,345,345,2
20130301|2013-02-08 13:00,9,345.15,345.15,345.15,345.15,1
20130301|2013-02-08 14:30,9,344.7,344.7,344.7,344.7,2
20130301|2013-02-11 02:00,11,344.9,345.25,344.55,345.25,162
20130301|2013-02-11 02:30,11,345.3,345.3,344.85,345,27
20130301|2013-02-11 03:00,11,345.05,345.05,344.5,344.6,118
20130301|2013-02-11 03:30,11,344.75,345.5,344.75,345.5,13
20130301|2013-02-11 04:00,11,345.75,345.85,345.3,345.3,57
20130301|2013-02-11 04:30,11,345.35,345.45,345.25,345.25,21
20130301|2013-02-11 05:00,11,345.4,345.4,344.9,344.9,9
20130301|2013-02-11 05:30,11,345.05,345.05,345.05,345.05,7
20130301|2013-02-11 06:00,11,345.2,345.3,345.15,345.3,26
20130301|2013-02-11 06:30,11,345.3,345.35,345.3,345.3,54
20130301|2013-02-11 07:00,11,345.45,345.55,345.35,345.35,38
20130301|2013-02-11 07:30,11,345.3,345.3,345,345.3,79
20130301|2013-02-11 08:00,11,345.2,345.25,345.05,345.25,90
20130301|2013-02-11 08:30,11,345,345.05,345,345.05,33
20130301|2013-02-11 09:00,11,345.05,345.05,344.25,344.3,710
20130301|2013-02-11 09:30,11,344.35,344.6,344.35,344.6,22
20130301|2013-02-11 10:00,11,344.7,344.75,344.15,344.35,376
20130301|2013-02-11 10:30,11,344.2,344.4,344.2,344.25,111
20130301|2013-02-11 11:00,11,344.2,344.2,344,344.1,14
20130301|2013-02-11 12:30,12,343.85,343.85,343.85,343.85,9
20130301|2013-02-11 13:00,12,343.85,344.05,343.85,344,18
20130301|2013-02-11 13:30,12,344,344,344,344,11
20130301|2013-02-11 14:00,12,344.05,344.25,344.05,344.25,16
20130301|2013-02-11 14:30,12,344.2,344.2,344.2,344.2,3
20130301|2013-02-12 01:00,12,343.75,344.15,343.75,343.95,135
20130301|2013-02-12 01:30,12,344.05,344.2,344.05,344.15,7
20130301|2013-02-12 02:00,12,344.3,344.3,343.3,343.4,703
20130301|2013-02-12 02:30,12,343.35,343.45,342.9,343.3,202
20130301|2013-02-12 03:00,12,343.45,344,343.45,343.9,394
20130301|2013-02-12 03:30,12,343.9,343.95,342.95,342.95,185
20130301|2013-02-12 04:00,12,343.3,343.75,343.2,343.65,388
20130301|2013-02-12 04:30,12,343.75,344.85,343.7,344.75,491
20130301|2013-02-12 05:00,12,344.75,345.1,344.7,345,303
20130301|2013-02-12 05:30,12,345,345.3,344.65,344.9,145
20130301|2013-02-12 06:00,12,344.9,345.1,344.45,344.5,117
20130301|2013-02-12 06:30,12,344.45,344.95,344.45,344.65,268
20130301|2013-02-12 07:00,12,344.65,345.1,344.5,345.05,145
20130301|2013-02-12 07:30,12,345.05,345.3,344.6,344.75,405
20130301|2013-02-12 08:00,12,344.65,344.95,344.55,344.6,306
20130301|2013-02-12 08:30,12,344.6,345,344.3,344.5,528
20130301|2013-02-12 09:00,12,344.6,345.05,344.45,344.6,958
20130301|2013-02-12 09:30,12,344.6,345,344.6,345,988
20130301|2013-02-12 10:00,12,345,345.45,344.95,345.35,553
20130301|2013-02-12 10:30,12,345.4,345.7,345.25,345.45,188
20130301|2013-02-12 11:00,12,345.4,345.4,345.4,345.4,1
20130301|2013-02-12 11:30,13,345.45,345.7,345.45,345.7,14
20130301|2013-02-12 12:00,13,345.65,346,345.65,345.95,31
20130301|2013-02-12 12:30,13,345.95,345.95,345.85,345.9,20
20130301|2013-02-12 13:00,13,345.65,345.65,345.65,345.65,3
20130301|2013-02-12 13:30,13,345.7,345.75,345.7,345.75,8
20130301|2013-02-12 14:00,13,345.45,345.5,345.45,345.5,9
20130301|2013-02-12 14:30,13,345.35,345.35,345.2,345.2,22
20130301|2013-02-13 01:00,13,345.7,345.75,345.15,345.25,238
20130301|2013-02-13 01:30,13,345.4,346.15,345.4,346.05,241
20130301|2013-02-13 02:00,13,345.95,346,345.1,345.25,1470
20130301|2013-02-13 02:30,13,345.3,345.55,344.95,345.5,745
20130301|2013-02-13 03:00,13,345.55,345.95,345.55,345.65,4057
20130301|2013-02-13 03:30,13,345.6,346.15,345.55,345.95,748
20130301|2013-02-13 04:00,13,345.95,346.1,345.7,345.9,1314
20130301|2013-02-13 04:30,13,346,346,345.05,345.2,506
20130301|2013-02-13 05:00,13,345.15,345.8,345.15,345.8,659
20130301|2013-02-13 05:30,13,345.9,346.15,345.65,345.7,1026
20130301|2013-02-13 06:00,13,345.7,346.3,345.7,346.3,294
20130301|2013-02-13 06:30,13,346.25,346.45,346.2,346.3,1032
20130301|2013-02-13 07:00,13,346.25,346.7,346.25,346.55,305
20130301|2013-02-13 07:30,13,346.55,346.55,346,346.1,3096
20130301|2013-02-13 08:00,13,346.2,346.7,346.15,346.65,785
20130301|2013-02-13 08:30,13,346.65,347.3,346.35,346.8,907
20130301|2013-02-13 09:00,13,346.75,347.35,346.7,346.85,715
20130301|2013-02-13 09:30,13,346.9,347,346.45,346.8,1451
20130301|2013-02-13 10:00,13,346.75,346.9,345.8,345.85,685
20130301|2013-02-13 10:30,13,345.95,346.05,345.4,346.05,353
20130301|2013-02-13 11:00,13,346,346.25,346,346.25,227
20130301|2013-02-13 11:30,14,346.4,346.4,346.3,346.3,182
20130301|2013-02-13 13:00,14,346.25,346.25,346.25,346.25,5
20130301|2013-02-13 13:30,14,345.85,345.9,345.85,345.9,362
20130301|2013-02-13 14:00,14,345.9,345.9,345.9,345.9,2
20130301|2013-02-13 14:30,14,345.75,346.15,345.75,346.1,47
20130301|2013-02-14 01:00,14,345.7,346.05,345.4,345.55,394
20130301|2013-02-14 01:30,14,345.65,345.75,345.15,345.25,153
20130301|2013-02-14 02:00,14,345.3,345.6,344.5,345.35,1843
20130301|2013-02-14 02:30,14,345.35,346.7,345.35,346.6,648
20130301|2013-02-14 03:00,14,346.55,346.6,346.1,346.3,1037
20130301|2013-02-14 03:30,14,346.25,346.7,346.15,346.5,503
20130301|2013-02-14 04:00,14,346.55,346.55,345.1,345.25,2748
20130301|2013-02-14 04:30,14,345,345.15,344.4,344.75,4715
20130301|2013-02-14 05:00,14,344.7,344.7,344.05,344.5,7807
20130301|2013-02-14 05:30,14,344.5,344.9,344.3,344.6,569
20130301|2013-02-14 06:00,14,344.6,344.85,344.35,344.85,820
20130301|2013-02-14 06:30,14,344.8,345.15,344.7,345.05,528
20130301|2013-02-14 07:00,14,345.05,345.35,344.9,345.3,261
20130301|2013-02-14 07:30,14,345.4,345.7,344.95,345,981
20130301|2013-02-14 08:00,14,345.05,345.05,344.7,344.75,410
20130301|2013-02-14 08:30,14,344.75,345.3,344.6,345,3106
20130301|2013-02-14 09:00,14,344.9,345.45,344.85,345.4,2045
20130301|2013-02-14 09:30,14,345.4,346.15,345.4,345.95,477
20130301|2013-02-14 10:00,14,346,346.1,345.65,345.9,660
20130301|2013-02-14 10:30,14,345.9,346.1,345.35,345.6,1048
20130301|2013-02-14 11:00,14,345.65,346,345.55,345.75,65
20130301|2013-02-14 11:30,15,345.7,345.85,345.7,345.85,21
20130301|2013-02-14 12:00,15,346.1,346.1,345.95,345.95,10
20130301|2013-02-14 13:00,15,346.05,346.15,346.05,346.15,10
20130301|2013-02-14 13:30,15,346.3,346.3,346.3,346.3,2
20130301|2013-02-14 14:00,15,346.35,346.4,346.3,346.4,4
20130301|2013-02-14 14:30,15,346.4,346.45,346.15,346.25,41
20130301|2013-02-15 01:00,15,345.6,346.25,345.6,346.1,175
20130301|2013-02-15 01:30,15,346.1,346.1,345.8,345.95,224
20130301|2013-02-15 02:00,15,345.95,346.2,344.75,345.15,2819
20130301|2013-02-15 02:30,15,345.15,345.4,344.75,345.2,2203
20130301|2013-02-15 03:00,15,345.25,345.3,344.45,344.7,1256
20130301|2013-02-15 03:30,15,344.65,345.2,344.55,345.1,1016
20130301|2013-02-15 04:00,15,345.05,345.7,345.05,345.4,1284
20130301|2013-02-15 04:30,15,345.45,345.7,344.75,344.8,1802
20130301|2013-02-15 05:00,15,344.85,345.05,344.55,345.05,846
20130301|2013-02-15 05:30,15,345,345.2,344.9,344.9,657
20130301|2013-02-15 06:00,15,344.95,344.95,344.55,344.9,863
20130301|2013-02-15 06:30,15,344.95,345.15,344.85,344.95,537
20130301|2013-02-15 07:00,15,344.95,345.25,344.85,344.9,906
20130301|2013-02-15 07:30,15,345,345.9,344.95,345.7,2095
20130301|2013-02-15 08:00,15,345.7,345.8,345.25,345.6,1372
20130301|2013-02-15 08:30,15,345.65,345.95,345.15,345.35,2811
20130301|2013-02-15 09:00,15,345.35,345.55,344.8,345,1281
20130301|2013-02-15 09:30,15,344.95,344.95,344.25,344.9,1767
20130301|2013-02-15 10:00,15,344.9,344.9,343.3,343.35,3133
20130301|2013-02-15 10:30,15,343.35,343.8,342.8,343.8,1579
20130301|2013-02-15 11:00,15,343.7,343.7,342.65,342.85,261
20130301|2013-02-15 11:30,16,342.9,343.25,342.9,343.15,77
20130301|2013-02-15 12:00,16,343.2,343.35,343.1,343.1,113
20130301|2013-02-15 12:30,16,343.1,343.35,343.1,343.3,23
20130301|2013-02-15 13:00,16,343.35,343.35,342.4,342.4,105
20130301|2013-02-15 13:30,16,342.55,342.75,342.5,342.7,50
20130301|2013-02-15 14:00,16,342.65,343.1,342.55,343.1,61
20130301|2013-02-15 14:30,16,343,343.4,342.95,343.4,64
20130301|2013-02-18 01:00,18,343.8,343.95,343.45,343.6,239
20130301|2013-02-18 01:30,18,343.6,343.75,342.85,342.85,43
20130301|2013-02-18 02:00,18,343.2,343.2,342.4,342.9,112
20130301|2013-02-18 02:30,18,343.1,343.35,342.8,343.25,1007
20130301|2013-02-18 03:00,18,343.25,343.55,342.9,343.15,1456
20130301|2013-02-18 03:30,18,343.2,343.25,342.35,342.5,1037
20130301|2013-02-18 04:00,18,342.5,343,342.35,342.95,731
20130301|2013-02-18 04:30,18,343,343.05,342.55,342.65,369
20130301|2013-02-18 05:00,18,342.65,343.1,342.25,343,728
20130301|2013-02-18 05:30,18,343.05,343.1,342.7,342.9,582
20130301|2013-02-18 06:00,18,342.85,342.95,342.7,342.95,325
20130301|2013-02-18 06:30,18,342.9,343.1,342.75,342.8,470
20130301|2013-02-18 07:00,18,342.8,342.95,342.6,342.7,526
20130301|2013-02-18 07:30,18,342.7,343.05,342.6,343,326
20130301|2013-02-18 08:00,18,343.05,343.4,342.9,343.2,787
20130301|2013-02-18 08:30,18,343.2,343.2,342.8,343,709
20130301|2013-02-18 09:00,18,343,343.3,342.85,343.05,831
20130301|2013-02-18 09:30,18,343.05,343.4,343,343.4,485
20130301|2013-02-18 10:00,18,343.45,343.45,343.05,343.25,717
20130301|2013-02-18 10:30,18,343.2,343.75,343.2,343.75,724
20130301|2013-02-18 11:00,18,343.75,343.75,343.5,343.5,24
20130301|2013-02-18 11:30,19,343.4,343.65,343.4,343.65,34
20130301|2013-02-18 12:00,19,343.7,343.7,343.45,343.45,4
20130301|2013-02-18 12:30,19,343.7,343.7,343.7,343.7,4
20130301|2013-02-18 13:00,19,343.65,343.65,343.65,343.65,2
20130301|2013-02-18 13:30,19,343.6,343.65,343.6,343.65,4
20130301|2013-02-18 14:00,19,343.7,343.75,343.7,343.7,3
20130301|2013-02-18 14:30,19,343.75,343.85,343.6,343.8,20
20130301|2013-02-19 01:00,19,343.6,343.6,343.1,343.2,137
20130301|2013-02-19 01:30,19,343.25,343.35,342.8,342.9,284
20130301|2013-02-19 02:00,19,342.85,343.55,342.4,343.45,3276
20130301|2013-02-19 02:30,19,343.45,344.25,343.45,344.15,2051
20130301|2013-02-19 03:00,19,344.15,344.6,343.9,344.45,1336
20130301|2013-02-19 03:30,19,344.45,345.25,344.4,344.95,1975
20130301|2013-02-19 04:00,19,344.9,345.35,344.85,345.2,1376
20130301|2013-02-19 04:30,19,345.2,345.65,345.1,345.6,882
20130301|2013-02-19 05:00,19,345.55,345.65,345.35,345.55,639
20130301|2013-02-19 05:30,19,345.55,345.8,345.35,345.75,801
20130301|2013-02-19 06:00,19,345.7,347.3,345.6,347,2935
20130301|2013-02-19 06:30,19,347.05,347.05,346.25,346.35,1386
20130301|2013-02-19 07:00,19,346.3,347.05,346.3,346.9,1425
20130301|2013-02-19 07:30,19,346.85,346.9,346.65,346.7,457
20130301|2013-02-19 08:00,19,346.75,347.15,346.5,347.1,1080
20130301|2013-02-19 08:30,19,347.1,347.95,346.9,347.75,3462
20130301|2013-02-19 09:00,19,347.7,348.1,347.4,347.95,1601
20130301|2013-02-19 09:30,19,347.95,348.15,347.6,347.8,1369
20130301|2013-02-19 10:00,19,347.75,348.15,347.55,348.15,1548
20130301|2013-02-19 10:30,19,348.1,348.1,347.05,347.2,1816
20130301|2013-02-19 11:00,19,347.2,347.35,347.1,347.3,188
20130301|2013-02-19 11:30,20,347.35,347.35,347.2,347.25,22
20130301|2013-02-19 12:00,20,347.3,347.4,347.25,347.25,44
20130301|2013-02-19 12:30,20,347.25,347.25,347.15,347.25,35
20130301|2013-02-19 13:00,20,347.3,347.6,347.3,347.5,86
20130301|2013-02-19 13:30,20,347.5,347.6,347.15,347.15,56
20130301|2013-02-19 14:00,20,347.1,347.45,347.05,347.25,32
20130301|2013-02-19 14:30,20,347.2,347.45,347.1,347.3,83
20130301|2013-02-20 01:00,20,347.55,347.85,347.35,347.5,230
20130301|2013-02-20 01:30,20,347.5,347.6,347.05,347.1,223
20130301|2013-02-20 02:00,20,347.15,347.2,346,346.45,4285
20130301|2013-02-20 02:30,20,346.45,346.8,345.95,346.75,1910
20130301|2013-02-20 03:00,20,346.75,346.8,346,346.25,1715
20130301|2013-02-20 03:30,20,346.25,346.6,346.05,346.6,995
20130301|2013-02-20 04:00,20,346.6,346.7,345.95,346.4,1260
20130301|2013-02-20 04:30,20,346.4,346.75,346.3,346.4,984
20130301|2013-02-20 05:00,20,346.4,346.6,346.15,346.25,791
20130301|2013-02-20 05:30,20,346.25,346.4,346,346.25,598
20130301|2013-02-20 06:00,20,346.25,346.3,345.75,345.95,842
20130301|2013-02-20 06:30,20,345.95,346.25,345.85,346.05,646
20130301|2013-02-20 07:00,20,346.05,346.2,345.8,345.8,585
20130301|2013-02-20 07:30,20,345.8,346.15,345.65,345.7,1179
20130301|2013-02-20 08:00,20,345.75,345.95,345.65,345.8,807
20130301|2013-02-20 08:30,20,345.85,346,345,345.25,1564
20130301|2013-02-20 09:00,20,345.3,345.7,345.1,345.25,1082
20130301|2013-02-20 09:30,20,345.2,345.4,344.1,344.1,2311
20130301|2013-02-20 10:00,20,344.1,344.15,342.85,343.65,3887
20130301|2013-02-20 10:30,20,343.65,343.8,343.25,343.8,1268
20130301|2013-02-20 11:00,20,343.8,344.05,343.65,343.95,190
20130301|2013-02-20 11:30,21,343.95,344.1,343.6,343.6,187
20130301|2013-02-20 12:00,21,343.6,343.75,343.45,343.65,191
20130301|2013-02-20 12:30,21,343.55,343.65,343.55,343.65,33
20130301|2013-02-20 13:00,21,343.55,344.1,342.95,343.65,149
20130301|2013-02-20 13:30,21,343.6,343.6,342.7,343,81
20130301|2013-02-20 14:00,21,342.95,343,342.45,342.65,114
20130301|2013-02-20 14:30,21,342.6,342.8,342.3,342.45,112
20130301|2013-02-21 01:00,21,342.6,342.6,341.35,341.4,829
20130301|2013-02-21 01:30,21,341.45,341.5,340.9,341,658
20130301|2013-02-21 02:00,21,340.95,341.2,338.45,338.55,6475
20130301|2013-02-21 02:30,21,338.55,338.6,337.35,337.95,6187
20130301|2013-02-21 03:00,21,337.95,338.25,337.4,337.6,2889
20130301|2013-02-21 03:30,21,337.55,338.2,337.2,337.75,2188
20130301|2013-02-21 04:00,21,337.8,337.9,337.4,337.7,1425
20130301|2013-02-21 04:30,21,337.6,337.6,335.35,336.3,4018
20130301|2013-02-21 05:00,21,336.3,336.75,335.7,336.45,2664
20130301|2013-02-21 05:30,21,336.4,337,336.35,336.65,1654
20130301|2013-02-21 06:00,21,336.7,336.95,336.4,336.6,1070
20130301|2013-02-21 06:30,21,336.6,336.6,335.8,336.55,1119
20130301|2013-02-21 07:00,21,336.55,336.8,336.35,336.4,1271
20130301|2013-02-21 07:30,21,336.35,336.8,336.2,336.35,1139
20130301|2013-02-21 08:00,21,336.35,337.8,336.2,336.85,1965
20130301|2013-02-21 08:30,21,336.9,337.35,336.35,336.5,2931
20130301|2013-02-21 09:00,21,336.55,337.25,336.1,337.2,2108
20130301|2013-02-21 09:30,21,337.15,337.5,336.6,336.7,1743
20130301|2013-02-21 10:00,21,336.75,337.4,336.2,336.3,2997
20130301|2013-02-21 10:30,21,336.3,337.25,336.15,337.15,1965
20130301|2013-02-21 11:00,21,337.1,337.35,336.85,336.9,199
20130301|2013-02-21 11:30,22,336.85,336.85,336.4,336.7,230
20130301|2013-02-21 12:00,22,336.65,336.75,336.25,336.35,278
20130301|2013-02-21 12:30,22,336.35,336.35,336.1,336.1,173
20130301|2013-02-21 13:00,22,336.15,336.15,335.75,336.05,66
20130301|2013-02-21 13:30,22,336.05,336.3,335.8,336.3,82
20130301|2013-02-21 14:00,22,336.3,336.8,336.2,336.8,162
20130301|2013-02-21 14:30,22,336.75,336.9,336.25,336.65,101
20130301|2013-02-22 01:00,22,337.75,337.75,337.35,337.6,575
20130301|2013-02-22 01:30,22,337.55,337.6,337.3,337.3,160
20130301|2013-02-22 02:00,22,337.35,337.95,337.15,337.65,2917
20130301|2013-02-22 02:30,22,337.65,338.2,337.65,337.95,1790
20130301|2013-02-22 03:00,22,337.9,338.25,337.6,338.05,2312
20130301|2013-02-22 03:30,22,338,338.1,337.5,337.95,1251
20130301|2013-02-22 04:00,22,337.95,337.95,337.3,337.9,1219
20130301|2013-02-22 04:30,22,337.9,338.15,337.7,338.05,745
20130301|2013-02-22 05:00,22,338.05,339,337.7,338.85,2961
20130301|2013-02-22 05:30,22,338.9,339.6,338.9,339.5,1915
20130301|2013-02-22 06:00,22,339.55,339.75,339.2,339.25,1105
20130301|2013-02-22 06:30,22,339.25,339.85,339.15,339.75,846
20130301|2013-02-22 07:00,22,339.7,340.65,339.6,340.35,1579
20130301|2013-02-22 07:30,22,340.3,340.35,339.95,340.25,731
20130301|2013-02-22 08:00,22,340.25,340.35,339.65,340,1402
20130301|2013-02-22 08:30,22,340.05,340.2,338.9,339.35,2824
20130301|2013-02-22 09:00,22,339.4,339.45,338.7,339.15,1268
20130301|2013-02-22 09:30,22,339.15,339.7,338.75,339.2,1453
20130301|2013-02-22 10:00,22,339.15,340.1,338.85,339.95,2442
20130301|2013-02-22 10:30,22,339.9,340.3,339.55,340,1301
20130301|2013-02-22 11:00,22,340,340.4,339.95,340.15,130
20130301|2013-02-22 11:30,23,340.15,341.05,340.15,341,242
20130301|2013-02-22 12:00,23,341,341,340.75,340.85,38
20130301|2013-02-22 12:30,23,340.85,341.2,340.8,341.2,38
20130301|2013-02-22 13:00,23,341.15,341.15,340.75,340.95,19
20130301|2013-02-22 13:30,23,340.75,340.95,340.75,340.85,19
20130301|2013-02-22 14:00,23,340.95,341.25,340.95,341.25,45
20130301|2013-02-22 14:30,23,341.2,341.85,341.15,341.55,118
20130301|2013-02-25 01:00,25,341.95,342.15,341.55,341.7,390
20130301|2013-02-25 01:30,25,341.65,341.75,341.4,341.4,227
20130301|2013-02-25 02:00,25,341.45,342.4,341,342,3968
20130301|2013-02-25 02:30,25,342.05,342.1,341.1,341.3,1684
20130301|2013-02-25 03:00,25,341.35,341.75,341.05,341.35,1160
20130301|2013-02-25 03:30,25,341.45,341.65,341.05,341.35,931
20130301|2013-02-25 04:00,25,341.35,342.5,341.3,342.05,2456
20130301|2013-02-25 04:30,25,342,343.05,341.9,342.4,2865
20130301|2013-02-25 05:00,25,342.4,343,342.4,342.8,1366
20130301|2013-02-25 05:30,25,342.8,343.6,342.75,342.9,2112
20130301|2013-02-25 06:00,25,342.85,343.7,342.8,343,1399
20130301|2013-02-25 06:30,25,343.05,343.95,343.05,343.55,1431
20130301|2013-02-25 07:00,25,343.55,343.7,342.95,343.4,992
20130301|2013-02-25 07:30,25,343.4,343.4,342.65,342.75,1474
20130301|2013-02-25 08:00,25,342.75,343.85,342.75,343.35,3453
20130301|2013-02-25 08:30,25,343.35,343.55,342.45,343.15,1933
20130301|2013-02-25 09:00,25,343.15,343.4,340.6,340.7,2772
20130301|2013-02-25 09:30,25,340.75,341.3,338.75,339.65,4308
20130301|2013-02-25 10:00,25,339.65,341,339.1,340.4,3781
20130301|2013-02-25 10:30,25,340.5,340.55,337.15,337.45,2335
20130301|2013-02-25 11:00,25,337.45,338.45,337.35,338.3,350
20130301|2013-02-25 11:30,26,338.3,339.35,337.8,338.75,228
20130301|2013-02-25 12:00,26,338.8,338.85,337.4,337.55,111
20130301|2013-02-25 12:30,26,337.65,337.65,336.15,336.3,272
20130301|2013-02-25 13:00,26,336.45,337.05,336.2,336.3,128
20130301|2013-02-25 13:30,26,336.45,337,336.45,336.85,49
20130301|2013-02-25 14:00,26,336.95,337,335.75,335.75,114
20130301|2013-02-25 14:30,26,335.8,336.3,334.35,334.55,286
20130301|2013-02-26 01:00,26,334.3,334.85,333.7,334,799
20130301|2013-02-26 01:30,26,334.05,334.65,333.9,334.2,480
20130301|2013-02-26 02:00,26,334.15,335.2,333.3,334.6,7323
20130301|2013-02-26 02:30,26,334.65,335.2,334.3,334.55,3307
20130301|2013-02-26 03:00,26,334.5,335.6,334.45,335.4,2256
20130301|2013-02-26 03:30,26,335.4,336.5,335.15,336.5,1706
20130301|2013-02-26 04:00,26,336.55,336.7,336.1,336.15,1781
20130301|2013-02-26 04:30,26,336.15,336.25,335.05,335.3,1806
20130301|2013-02-26 05:00,26,335.35,336.15,335.35,336,747
20130301|2013-02-26 05:30,26,336,336,335.45,335.65,1115
20130301|2013-02-26 06:00,26,335.65,336.3,335.25,336.25,1306
20130301|2013-02-26 06:30,26,336.2,336.35,335.7,336.2,1390
20130301|2013-02-26 07:00,26,336.15,336.35,335.75,335.8,923
20130301|2013-02-26 07:30,26,335.8,336.9,335.8,336.85,1520
20130301|2013-02-26 08:00,26,336.85,337.15,336.55,336.7,1296
20130301|2013-02-26 08:30,26,336.75,337.45,336.6,337.35,2155
20130301|2013-02-26 09:00,26,337.4,337.85,336.35,336.35,2796
20130301|2013-02-26 09:30,26,336.35,337.2,336,336.55,1981
20130301|2013-02-26 10:00,26,336.55,336.75,335,335.15,3408
20130301|2013-02-26 10:30,26,335.15,336,334.75,335.55,2154
20130301|2013-02-26 11:00,26,335.5,335.75,335.15,335.55,360
20130301|2013-02-26 11:30,27,335.6,336.2,335.55,336.05,109
20130301|2013-02-26 12:00,27,336.1,336.35,335.9,335.9,91
20130301|2013-02-26 12:30,27,335.9,336.45,335.9,336.3,69
20130301|2013-02-26 13:00,27,336.35,336.55,336.35,336.45,23
20130301|2013-02-26 13:30,27,336.45,336.65,336.35,336.35,8
20130301|2013-02-26 14:00,27,336.35,336.6,336.3,336.4,50
20130301|2013-02-26 14:30,27,336.25,336.95,336.25,336.65,51
20130301|2013-02-27 01:00,27,335.75,337.3,335.75,337.25,509
20130301|2013-02-27 01:30,27,337.3,337.3,336.7,337.05,172
20130301|2013-02-27 02:00,27,337,337.25,335.35,335.6,4255
20130301|2013-02-27 02:30,27,335.65,335.65,334.55,334.85,2096
20130301|2013-02-27 03:00,27,334.8,334.9,334.1,334.35,1735
20130301|2013-02-27 03:30,27,334.4,334.55,333.15,333.85,2862
20130301|2013-02-27 04:00,27,333.85,334.65,333.35,333.7,3599
20130301|2013-02-27 04:30,27,333.65,334.4,333.55,333.95,1081
20130301|2013-02-27 05:00,27,333.95,334.45,333.7,334.25,936
20130301|2013-02-27 05:30,27,334.2,335.1,334.2,334.95,1425
20130301|2013-02-27 06:00,27,335,335.25,334.7,334.85,713
20130301|2013-02-27 06:30,27,334.8,335.4,334.7,335.2,783
20130301|2013-02-27 07:00,27,335.25,335.3,334.05,334.2,1172
20130301|2013-02-27 07:30,27,334.25,334.85,334,334.35,1324
20130301|2013-02-27 08:00,27,334.4,334.8,334.2,334.75,879
20130301|2013-02-27 08:30,27,334.8,335.9,334.7,335.6,2248
20130301|2013-02-27 09:00,27,335.7,336.55,335.5,336.15,1842
20130301|2013-02-27 09:30,27,336.2,336.9,336.1,336.65,1541
20130301|2013-02-27 10:00,27,336.7,337.7,336.7,337.6,2565
20130301|2013-02-27 10:30,27,337.6,338,337.25,337.55,1671
20130301|2013-02-27 11:00,27,337.5,338.1,337.45,337.85,226
20130301|2013-02-27 11:30,28,338,338.1,337.8,338.05,62
20130301|2013-02-27 12:00,28,338.1,338.1,337.85,337.95,28
20130301|2013-02-27 12:30,28,338.1,338.1,338,338,7
20130301|2013-02-27 13:00,28,338,338.8,338,338.6,70
20130301|2013-02-27 13:30,28,338.55,338.8,338.55,338.65,30
20130301|2013-02-27 14:00,28,338.6,339.25,338.6,339.15,53
20130301|2013-02-27 14:30,28,339.15,339.4,338.65,338.85,87
20130301|2013-02-28 01:00,28,339.2,339.2,338.75,338.9,312
20130301|2013-02-28 01:30,28,338.9,339,338,338.4,305
20130301|2013-02-28 02:00,28,338.35,339.1,338.2,339,2887
20130301|2013-02-28 02:30,28,339.05,339.3,338.6,338.65,1242
20130301|2013-02-28 03:00,28,338.65,338.65,338.05,338.1,1476
20130301|2013-02-28 03:30,28,338.1,338.65,338.05,338.4,927
20130301|2013-02-28 04:00,28,338.35,338.6,338.2,338.6,463
20130301|2013-02-28 04:30,28,338.6,338.8,338.4,338.75,749
20130301|2013-02-28 05:00,28,338.75,338.9,338.6,338.8,752
20130301|2013-02-28 05:30,28,338.8,339.1,338.55,338.85,1263
20130301|2013-02-28 06:00,28,338.8,339,338.5,338.6,585
20130301|2013-02-28 06:30,28,338.55,338.55,338.1,338.25,820
20130301|2013-02-28 07:00,28,338.25,338.4,337.95,338.25,661
20130301|2013-02-28 07:30,28,338.25,338.6,337.95,338.45,989
20130301|2013-02-28 08:00,28,338.4,338.5,337.95,338.25,997
20130301|2013-02-28 08:30,28,338.25,339.55,337.95,339.35,2343
20130301|2013-02-28 09:00,28,339.4,339.8,338.95,339.5,1998
20130301|2013-02-28 09:30,28,339.5,340.1,339.25,339.8,1770
20130301|2013-02-28 10:00,28,339.8,340.9,339.65,340.8,4441
20130301|2013-02-28 10:30,28,340.8,340.85,339.8,340.3,2491
20130301|2013-02-28 11:00,1,340.4,340.65,340.35,340.6,155
20130301|2013-02-28 11:30,1,340.6,340.75,340.6,340.75,26
20130301|2013-02-28 12:00,1,340.65,341.7,340.65,341.65,123
20130301|2013-02-28 12:30,1,341.65,341.8,341.4,341.8,160
20130301|2013-02-28 13:00,1,341.65,341.75,341.35,341.65,28
20130301|2013-02-28 13:30,1,341.6,341.85,341,341.1,51
20130301|2013-02-28 14:00,1,341.1,341.1,340.75,340.8,16
20130301|2013-02-28 14:30,1,340.9,340.95,340.25,340.25,135
20130301|2013-03-01 01:00,1,339.65,339.75,339.3,339.3,160
20130301|2013-03-01 01:30,1,339.35,339.85,339,339.8,206
20130301|2013-03-01 02:00,1,339.8,340.45,339.4,340.1,2223
20130301|2013-03-01 02:30,1,340.15,340.45,339.8,340.15,1336
20130301|2013-03-01 03:00,1,340.1,340.25,339.3,339.35,964
20130301|2013-03-01 03:30,1,339.3,339.35,337.8,338.05,2189
20130301|2013-03-01 04:00,1,338.1,338.1,336.8,337.55,2480
20130301|2013-03-01 04:30,1,337.55,338,337.4,337.9,1238
20130301|2013-03-01 05:00,1,337.9,338,336.75,337.35,1363
20130301|2013-03-01 05:30,1,337.4,337.7,336.75,337.2,1193
20130301|2013-03-01 06:00,1,337.2,337.3,336.55,337,1327
20130301|2013-03-01 06:30,1,337.1,337.55,336.65,336.8,1376
20130301|2013-03-01 07:00,1,336.8,337.35,336.45,336.85,1218
20130301|2013-03-01 07:30,1,336.8,337.75,336.45,337.65,1380
20130301|2013-03-01 08:00,1,337.7,337.8,337.15,337.5,1083
20130301|2013-03-01 08:30,1,337.5,337.65,336.4,337.1,2893
20130301|2013-03-01 09:00,1,337.15,338.65,337.15,338.4,2559
20130301|2013-03-01 09:30,1,338.4,340.3,338.35,340.25,2118
20130301|2013-03-01 10:00,1,340.3,340.8,339.65,339.75,2235
20130301|2013-03-01 10:30,1,339.75,340,338.6,338.9,2131
20130301|2013-03-01 11:00,1,338.85,339.95,338.8,339.7,263
20130301|2013-03-01 11:30,2,339.75,339.85,339.5,339.65,84
20130301|2013-03-01 12:00,2,339.65,339.85,339.6,339.7,18
20130301|2013-03-01 12:30,2,339.55,339.65,339.4,339.6,32
20130301|2013-03-01 13:00,2,339.6,339.9,339.5,339.5,142
20130301|2013-03-01 13:30,2,339.65,339.8,339.5,339.65,60
20130301|2013-03-01 14:00,2,339.6,339.7,339.45,339.6,28
20130301|2013-03-01 14:30,2,339.6,339.95,339.35,339.9,90
20130301|2013-03-04 01:00,4,338.25,338.25,337.55,337.85,311
20130301|2013-03-04 01:30,4,337.9,338.2,337.9,337.95,118
20130301|2013-03-04 02:00,4,338,338.6,337.45,337.65,2358
20130301|2013-03-04 02:30,4,337.6,339.15,337.55,338.85,1615
20130301|2013-03-04 03:00,4,338.85,339.5,338.75,339.05,1094
20130301|2013-03-04 03:30,4,339.05,339.05,338.25,338.5,1000
20130301|2013-03-04 04:00,4,338.45,339.15,338.05,338.9,792
20130301|2013-03-04 04:30,4,338.9,339.1,338.3,338.3,488
20130301|2013-03-04 05:00,4,338.3,338.55,337.95,338.15,526
20130301|2013-03-04 05:30,4,338.1,338.6,338,338.3,675
20130301|2013-03-04 06:00,4,338.35,338.75,338.1,338.7,651
20130301|2013-03-04 06:30,4,338.75,339,338.65,338.85,682
20130301|2013-03-04 07:00,4,338.8,339.05,338.5,339.05,530
20130301|2013-03-04 07:30,4,339,339.15,338.7,338.75,560
20130301|2013-03-04 08:00,4,338.8,338.8,338.3,338.7,1057
20130301|2013-03-04 08:30,4,338.7,339.45,338.1,339,1556
20130301|2013-03-04 09:00,4,339,339.05,338.55,338.75,969
20130301|2013-03-04 09:30,4,338.75,340.05,338.75,340,1608
20130301|2013-03-04 10:00,4,340,340.2,339.3,340,1696
20130301|2013-03-04 10:30,4,340,340.35,339.4,340.15,1436
20130301|2013-03-04 11:00,4,340.2,340.25,339.4,339.4,141
20130301|2013-03-04 11:30,5,339.4,339.75,339.25,339.7,103
20130301|2013-03-04 12:00,5,339.75,340.05,339.5,340.05,74
20130301|2013-03-04 12:30,5,340,340.15,339.9,340,48
20130301|2013-03-04 13:00,5,340.05,340.6,339.9,340.45,127
20130301|2013-03-04 13:30,5,340.5,340.7,340.4,340.65,54
20130301|2013-03-04 14:00,5,340.65,340.7,340.35,340.5,38
20130301|2013-03-04 14:30,5,340.65,340.9,340.55,340.8,101
20130301|2013-03-05 01:00,5,341.35,341.85,340.9,341.05,430
20130301|2013-03-05 01:30,5,341,341.5,340.9,341.35,273
20130301|2013-03-05 02:00,5,341.35,343.1,341.3,343,3299
20130301|2013-03-05 02:30,5,343,343.9,342.9,343.7,2098
20130301|2013-03-05 03:00,5,343.75,344.65,343.65,344.1,2164
20130301|2013-03-05 03:30,5,344.1,344.5,343.9,344.1,1200
20130301|2013-03-05 04:00,5,344.15,344.5,344.05,344.25,877
20130301|2013-03-05 04:30,5,344.3,344.45,344.05,344.35,714
20130301|2013-03-05 05:00,5,344.35,344.8,344.25,344.6,705
20130301|2013-03-05 05:30,5,344.6,345.15,344.45,345.05,630
20130301|2013-03-05 06:00,5,345.05,345.55,345.05,345.15,963
20130301|2013-03-05 06:30,5,345.1,345.35,344.9,344.9,699
20130301|2013-03-05 07:00,5,344.95,345.65,344.95,345.45,563
20130301|2013-03-05 07:30,5,345.45,345.8,345.2,345.65,973
20130301|2013-03-05 08:00,5,345.7,346.25,345.5,346.05,1090
20130301|2013-03-05 08:30,5,346.1,346.6,345.75,346.55,2307
20130301|2013-03-05 09:00,5,346.55,347.3,346.55,346.85,2166
20130301|2013-03-05 09:30,5,346.85,347.1,346.45,346.5,1556
20130301|2013-03-05 10:00,5,346.55,347,346,346.4,2855
20130301|2013-03-05 10:30,5,346.4,346.55,345.8,346.2,1969
20130301|2013-03-05 11:00,5,346.25,346.25,345.75,346.05,497
20130301|2013-03-05 11:30,6,346,346.05,345.8,345.8,185
20130301|2013-03-05 12:00,6,345.85,346.1,345.85,346,67
20130301|2013-03-05 12:30,6,346,346.15,345.55,345.55,102
20130301|2013-03-05 13:00,6,345.65,345.7,345.25,345.25,56
20130301|2013-03-05 13:30,6,345.25,345.4,344.95,345.1,87
20130301|2013-03-05 14:00,6,345.1,345.4,345.1,345.25,30
20130301|2013-03-05 14:30,6,345.3,345.6,345.1,345.4,95
20130301|2013-03-06 01:00,6,345.75,346.1,345.45,346.05,1205
20130301|2013-03-06 01:30,6,346.05,346.95,346,346.35,486
20130301|2013-03-06 02:00,6,346.3,347.4,346.1,346.7,3195
20130301|2013-03-06 02:30,6,346.75,347.35,346.55,347.2,1469
20130301|2013-03-06 03:00,6,347.2,347.9,346.9,347.6,3905
20130301|2013-03-06 03:30,6,347.6,348.35,347.5,348.35,1470
20130301|2013-03-06 04:00,6,348.35,348.4,347.75,347.85,1757
20130301|2013-03-06 04:30,6,347.9,348,347.45,347.7,1029
20130301|2013-03-06 05:00,6,347.7,347.8,347.45,347.75,698
20130301|2013-03-06 05:30,6,347.75,347.95,347.55,347.85,715
20130301|2013-03-06 06:00,6,347.85,347.9,347.6,347.85,458
20130301|2013-03-06 06:30,6,347.8,348.15,347.75,348.15,552
20130301|2013-03-06 07:00,6,348.2,349.1,348.1,348.75,1612
20130301|2013-03-06 07:30,6,348.75,348.85,348.4,348.75,1051
20130301|2013-03-06 08:00,6,348.75,348.75,348.25,348.55,818
20130301|2013-03-06 08:30,6,348.55,348.65,347.65,348.55,1637
20130301|2013-03-06 09:00,6,348.6,348.65,347.9,348.25,1350
20130301|2013-03-06 09:30,6,348.2,348.35,347.7,347.95,1269
20130301|2013-03-06 10:00,6,347.9,348.05,347.1,347.15,1692
20130301|2013-03-06 10:30,6,347.1,347.7,347.1,347.55,1107
20130301|2013-03-06 11:00,6,347.55,347.6,347.2,347.3,168
20130301|2013-03-06 11:30,7,347.3,347.85,347.3,347.7,96
20130301|2013-03-06 12:00,7,347.7,348,347.7,347.85,114
20130301|2013-03-06 12:30,7,347.9,348.15,347.8,347.8,169
20130301|2013-03-06 13:00,7,347.95,348.1,347.8,348.1,23
20130301|2013-03-06 13:30,7,348.15,348.55,348.15,348.45,70
20130301|2013-03-06 14:00,7,348.4,348.45,348.1,348.25,29
20130301|2013-03-06 14:30,7,348.15,348.4,347.85,348.4,36
20130301|2013-03-07 01:00,7,348.45,348.45,347.5,347.65,274
20130301|2013-03-07 01:30,7,347.7,347.95,347.7,347.95,119
20130301|2013-03-07 02:00,7,348,348.8,347.8,348.05,1890
20130301|2013-03-07 02:30,7,348.05,348.75,347.8,348.3,5761
20130301|2013-03-07 03:00,7,348.35,348.95,348.25,348.95,1882
20130301|2013-03-07 03:30,7,348.9,349.4,348.8,349.35,1350
20130301|2013-03-07 04:00,7,349.3,349.45,348.7,348.7,705
20130301|2013-03-07 04:30,7,348.7,349.05,348.7,348.8,468
20130301|2013-03-07 05:00,7,348.75,348.85,348.2,348.25,780
20130301|2013-03-07 05:30,7,348.3,349.25,348.3,349.1,596
20130301|2013-03-07 06:00,7,349.1,349.3,348.45,348.5,787
20130301|2013-03-07 06:30,7,348.5,348.85,348,348.8,1223
20130301|2013-03-07 07:00,7,348.85,349.05,348.35,348.65,909
20130301|2013-03-07 07:30,7,348.7,349.1,348.3,348.9,1723
20130301|2013-03-07 08:00,7,348.75,348.9,347.95,348.25,1518
20130301|2013-03-07 08:30,7,348.3,348.65,347.7,348.1,1755
20130301|2013-03-07 09:00,7,348.05,348.2,347.45,347.65,969
20130301|2013-03-07 09:30,7,347.65,347.9,347.4,347.6,1134
20130301|2013-03-07 10:00,7,347.55,347.95,347.5,347.6,1311
20130301|2013-03-07 10:30,7,347.6,348.05,347.55,347.85,1097
20130301|2013-03-07 11:00,7,347.9,348.15,347.7,348.1,72
20130301|2013-03-07 11:30,8,348.2,348.55,348.15,348.55,156
20130301|2013-03-07 12:00,8,348.5,348.7,348.5,348.65,3867
20130301|2013-03-07 12:30,8,348.6,348.6,348.25,348.35,48
20130301|2013-03-07 13:00,8,348.35,348.4,347.95,348.25,74
20130301|2013-03-07 13:30,8,348.25,348.4,348.05,348.35,118
20130301|2013-03-07 14:00,8,348.35,348.4,348.15,348.15,80
20130301|2013-03-07 14:30,8,348.3,348.3,347.85,348.05,113
20130301|2013-03-08 01:00,8,348.15,349.8,348.15,349.35,364
20130301|2013-03-08 01:30,8,349.25,349.5,349.15,349.35,272
20130301|2013-03-08 02:00,8,349.35,350.7,349.1,350.3,2746
20130301|2013-03-08 02:30,8,350.35,350.45,349.95,350,1580
20130301|2013-03-08 03:00,8,350,350.4,349.95,349.95,867
20130301|2013-03-08 03:30,8,349.95,350.1,349.9,350.1,3011
20130301|2013-03-08 04:00,8,350.1,350.3,350.1,350.25,412
20130301|2013-03-08 04:30,8,350.25,350.65,350.1,350.6,616
20130301|2013-03-08 05:00,8,350.6,350.7,350.2,350.3,609
20130301|2013-03-08 05:30,8,350.25,350.8,350.25,350.65,1220
20130301|2013-03-08 06:00,8,350.7,350.75,350.45,350.6,734
20130301|2013-03-08 06:30,8,350.65,350.75,350.45,350.7,510
20130301|2013-03-08 07:00,8,350.7,350.8,350.4,350.8,931
20130301|2013-03-08 07:30,8,350.75,352.4,350.75,352.15,4411
20130301|2013-03-08 08:00,8,352.1,352.7,351.9,352.7,1997
20130301|2013-03-08 08:30,8,352.7,353,351.95,352.2,2994
20130301|2013-03-08 09:00,8,352.2,352.25,351.15,351.7,2528
20130301|2013-03-08 09:30,8,351.7,352.05,351.5,352,1323
20130301|2013-03-08 10:00,8,352.05,352.6,351.85,352.35,1997
20130301|2013-03-08 10:30,8,352.4,352.5,352,352.15,1733
20130301|2013-03-08 11:00,8,352.1,352.15,351.2,351.35,512
20130301|2013-03-08 11:30,9,351.35,351.9,350.9,351.85,300
20130301|2013-03-08 12:00,9,351.8,352.25,351.75,352,115
20130301|2013-03-08 12:30,9,351.95,352.15,351.95,352.1,152
20130301|2013-03-08 13:00,9,352.05,352.2,351.9,352.2,90
20130301|2013-03-08 13:30,9,352.15,352.15,351.95,352.1,28
20130301|2013-03-08 14:00,9,352.05,352.3,352.05,352.15,115
20130301|2013-03-08 14:30,9,352.25,352.5,352.15,352.25,93
20130301|2013-03-11 02:00,11,351.6,352.2,351.25,351.75,705
20130301|2013-03-11 02:30,11,351.75,351.75,351.25,351.5,234
20130301|2013-03-11 03:00,11,351.5,351.9,351.15,351.3,3651
20130301|2013-03-11 03:30,11,351.3,351.45,351.15,351.25,1630
20130301|2013-03-11 04:00,11,351.25,351.55,351.15,351.4,1438
20130301|2013-03-11 04:30,11,351.4,351.5,351,351.2,890
20130301|2013-03-11 05:00,11,351.25,351.3,350.75,350.9,1032
20130301|2013-03-11 05:30,11,350.95,351.2,350.8,351.15,588
20130301|2013-03-11 06:00,11,351.15,351.15,350.9,350.95,910
20130301|2013-03-11 06:30,11,350.95,351.2,350.8,351.1,725
20130301|2013-03-11 07:00,11,351.1,351.35,351.05,351.3,730
20130301|2013-03-11 07:30,11,351.3,351.5,351.2,351.35,652
20130301|2013-03-11 08:00,11,351.4,351.55,351,351.15,1228
20130301|2013-03-11 08:30,11,351.2,351.35,350.8,351.15,1243
20130301|2013-03-11 09:00,11,351.15,351.3,350.7,350.75,1378
20130301|2013-03-11 09:30,11,350.8,351.05,350.7,350.85,1440
20130301|2013-03-11 10:00,11,350.8,351.1,350.7,351,945
20130301|2013-03-11 10:30,11,350.95,351.1,350.9,350.9,5073
20130301|2013-03-11 11:00,11,350.9,351.6,350.85,351.5,1296
20130301|2013-03-11 11:30,11,351.5,351.55,351.1,351.15,1426
20130301|2013-03-11 12:00,11,351.25,351.35,351.15,351.15,124
20130301|2013-03-11 12:30,12,351.15,351.45,351.1,351.25,209
20130301|2013-03-11 13:00,12,351.3,351.45,351.25,351.45,18
20130301|2013-03-11 13:30,12,351.4,351.65,351.25,351.5,59
20130301|2013-03-11 14:00,12,351.5,351.55,351.45,351.45,22
20130301|2013-03-11 14:30,12,351.35,351.6,351.35,351.55,37
20130301|2013-03-11 15:00,12,351.5,351.7,351.5,351.7,84
20130301|2013-03-11 15:30,12,351.7,351.75,351.7,351.75,57
20130301|2013-03-12 02:00,12,350.95,351.2,350.85,350.9,655
20130301|2013-03-12 02:30,12,350.9,351.05,350.8,351.05,117
20130301|2013-03-12 03:00,12,351.05,352,350.95,351.95,3623
20130301|2013-03-12 03:30,12,351.9,352.2,351.65,352.2,2012
20130301|2013-03-12 04:00,12,352.2,352.5,352.1,352.25,963
20130301|2013-03-12 04:30,12,352.25,352.45,352.1,352.3,1132
20130301|2013-03-12 05:00,12,352.3,352.45,351.85,352.15,1318
20130301|2013-03-12 05:30,12,352.15,352.5,352.15,352.35,1201
20130301|2013-03-12 06:00,12,352.35,352.4,352.1,352.15,806
20130301|2013-03-12 06:30,12,352.15,352.45,352.05,352.25,2771
20130301|2013-03-12 07:00,12,352.25,352.45,352.1,352.35,1473
20130301|2013-03-12 07:30,12,352.35,352.65,352.35,352.55,797
20130301|2013-03-12 08:00,12,352.55,352.6,352.3,352.5,1514
20130301|2013-03-12 08:30,12,352.45,352.55,352.1,352.4,1090
20130301|2013-03-12 09:00,12,352.4,352.8,352.4,352.65,1791
20130301|2013-03-12 09:30,12,352.7,352.85,352.35,352.8,1568
20130301|2013-03-12 10:00,12,352.8,352.8,351.65,351.8,2098
20130301|2013-03-12 10:30,12,351.75,352.9,351.6,352.75,2244
20130301|2013-03-12 11:00,12,352.75,352.85,352,352.05,1679
20130301|2013-03-12 11:30,12,352,352.3,351.7,352,1570
20130301|2013-03-12 12:00,12,352.05,352.1,351.75,352,122
20130301|2013-03-12 12:30,13,352.05,352.1,351.7,351.7,281
20130301|2013-03-12 13:00,13,351.8,351.8,351.05,351.15,117
20130301|2013-03-12 13:30,13,351.15,351.4,351.05,351.2,106
20130301|2013-03-12 14:00,13,351.15,351.65,351.15,351.4,119
20130301|2013-03-12 14:30,13,351.5,351.5,351.25,351.5,70
20130301|2013-03-12 15:00,13,351.45,351.45,351.45,351.45,17
20130301|2013-03-12 15:30,13,351.6,352.1,351.6,351.95,33
20130301|2013-03-13 02:00,13,352,352.2,351.75,351.9,555
20130301|2013-03-13 02:30,13,351.9,351.95,351.6,351.65,118
20130301|2013-03-13 03:00,13,351.7,351.9,351.05,351.4,4161
20130301|2013-03-13 03:30,13,351.4,351.5,350.95,351,2041
20130301|2013-03-13 04:00,13,351,351.3,350.85,351.3,1491
20130301|2013-03-13 04:30,13,351.3,351.55,350.85,350.95,1706
20130301|2013-03-13 05:00,13,350.9,351.25,350.8,351.1,5777
20130301|2013-03-13 05:30,13,351.05,351.35,351,351.05,3368
20130301|2013-03-13 06:00,13,351.05,351.2,350.9,351.15,1311
20130301|2013-03-13 06:30,13,351.1,351.15,350.85,350.95,546
20130301|2013-03-13 07:00,13,350.95,351.05,350.9,351,427
20130301|2013-03-13 07:30,13,351.05,351.8,351,351.8,1534
20130301|2013-03-13 08:00,13,351.75,352.25,351.6,352.05,1300
20130301|2013-03-13 08:30,13,352,352.1,351.6,351.9,10749
20130301|2013-03-13 09:00,13,351.85,351.9,351.4,351.65,1801
20130301|2013-03-13 09:30,13,351.65,351.95,351.5,351.95,891
20130301|2013-03-13 10:00,13,351.95,352.25,351.9,351.95,7409
20130301|2013-03-13 10:30,13,351.95,352.05,351.7,351.75,884
20130301|2013-03-13 11:00,13,351.75,352.2,351.75,352.1,1515
20130301|2013-03-13 11:30,13,352.1,352.3,351.95,352.2,1082
20130301|2013-03-13 12:00,13,352.2,352.65,352.15,352.55,168
20130301|2013-03-13 12:30,14,352.45,352.6,352.45,352.55,77
20130301|2013-03-13 13:00,14,352.45,352.5,352.1,352.3,80
20130301|2013-03-13 13:30,14,352.3,352.35,352.15,352.25,26
20130301|2013-03-13 14:00,14,352.3,352.3,352.1,352.25,15
20130301|2013-03-13 14:30,14,352.25,352.25,352.05,352.05,43
20130301|2013-03-13 15:00,14,352.1,352.5,352.1,352.45,53
20130301|2013-03-13 15:30,14,352.4,352.65,352.4,352.4,43
20130301|2013-03-14 02:00,14,352.75,353.4,352.5,353.2,435
20130301|2013-03-14 02:30,14,353.2,353.4,353.1,353.2,474
20130301|2013-03-14 03:00,14,353.2,353.65,352.6,353.4,3224
20130301|2013-03-14 03:30,14,353.45,353.7,353.3,353.35,1513
20130301|2013-03-14 04:00,14,353.35,353.7,353.2,353.45,1512
20130301|2013-03-14 04:30,14,353.45,353.65,353.45,353.55,743
20130301|2013-03-14 05:00,14,353.55,353.55,353.15,353.5,1299
20130301|2013-03-14 05:30,14,353.5,353.85,353.5,353.85,2938
20130301|2013-03-14 06:00,14,353.85,354.05,353.65,353.85,1475
20130301|2013-03-14 06:30,14,353.85,354.6,353.7,354.5,3031
20130301|2013-03-14 07:00,14,354.5,354.9,354.35,354.75,923
20130301|2013-03-14 07:30,14,354.75,355.3,354.6,355.25,936
20130301|2013-03-14 08:00,14,355.25,355.3,354.6,354.65,1843
20130301|2013-03-14 08:30,14,354.7,355,354.6,354.75,1781
20130301|2013-03-14 09:00,14,354.8,354.9,354.4,354.85,1530
20130301|2013-03-14 09:30,14,354.85,355.2,354.75,355.15,1228
20130301|2013-03-14 10:00,14,355.2,355.4,355,355.3,853
20130301|2013-03-14 10:30,14,355.3,355.55,355.3,355.45,1114
20130301|2013-03-14 11:00,14,355.5,355.7,355.4,355.6,1608
20130301|2013-03-14 11:30,14,355.65,356,355.1,355.15,2005
20130301|2013-03-14 12:00,14,355.2,355.2,354.85,354.9,781
20130301|2013-03-14 12:30,15,354.9,354.95,354.8,354.9,87
20130301|2013-03-14 13:00,15,354.85,355,354.85,354.85,76
20130301|2013-03-14 13:30,15,354.95,355.15,354.8,355.15,63
20130301|2013-03-14 14:00,15,355.2,355.2,354.95,354.95,28
20130301|2013-03-14 14:30,15,354.95,355.45,354.95,355.45,131
20130301|2013-03-14 15:00,15,355.45,355.6,355.35,355.4,31
20130301|2013-03-14 15:30,15,355.5,355.55,355.35,355.35,106
20130301|2013-03-15 02:00,15,356.1,356.75,356.1,356.2,146
20130301|2013-03-15 02:30,15,356.15,356.15,356,356.1,39
20130301|2013-03-15 03:00,15,356.15,356.15,355.6,355.7,655
20130301|2013-03-15 03:30,15,355.65,355.7,355.4,355.4,370
20130301|2013-03-15 04:00,15,355.55,355.8,355.3,355.3,461
20130301|2013-03-15 04:30,15,355.35,355.35,354.85,355.15,300
20130301|2013-03-15 05:00,15,355.2,355.25,354.85,355.2,215
20130301|2013-03-15 05:30,15,355.2,355.55,355.1,355.35,241
20130301|2013-03-15 06:00,15,355.35,355.4,354.95,354.95,208
20130301|2013-03-15 06:30,15,354.95,355.1,354.75,354.85,604
20130301|2013-03-15 07:00,15,354.95,355,354.75,354.85,566
20130301|2013-03-15 07:30,15,354.85,354.9,354.6,354.7,313
20130301|2013-03-15 08:00,15,354.75,354.75,354.25,354.3,686
20130301|2013-03-15 08:30,15,354.35,354.35,353.15,353.3,987
20130301|2013-03-15 09:00,15,353.2,353.55,352.7,353.25,820
20130301|2013-03-15 09:30,15,353.25,354.05,353.25,353.85,401
20130401|2013-01-24 05:00,24,351.8,351.95,351.8,351.95,3
20130401|2013-01-24 06:00,24,351.55,351.55,351.55,351.55,1
20130401|2013-01-25 02:00,25,352.5,352.5,352.5,352.5,50
20130401|2013-01-25 02:30,25,353.45,353.45,353.45,353.45,20
20130401|2013-01-29 01:30,29,355.35,355.35,355.35,355.35,500
20130401|2013-01-29 05:00,29,354.8,354.8,354.8,354.8,1
20130401|2013-01-29 08:00,29,355.45,355.45,355.45,355.45,2
20130401|2013-01-29 08:30,29,355.45,355.5,355.45,355.5,10
20130401|2013-01-29 09:30,29,356,356,356,356,1
20130401|2013-01-30 04:30,30,356.55,356.6,356.45,356.5,40
20130401|2013-01-30 07:30,30,356.25,356.25,356.25,356.25,2
20130401|2013-01-31 05:30,31,353.1,353.1,353.1,353.1,2
20130401|2013-02-04 05:00,4,351.6,351.6,351.6,351.6,1
20130401|2013-02-04 11:00,4,348.1,348.1,348.1,348.1,2
20130401|2013-02-08 05:00,8,343.35,343.35,343.35,343.35,23
20130401|2013-02-08 08:00,8,344,344,344,344,8
20130401|2013-02-11 03:00,11,344,344,344,344,6
20130401|2013-02-11 04:00,11,345.25,345.25,345.25,345.25,4
20130401|2013-02-12 06:30,12,344.1,344.1,344.1,344.1,20
20130401|2013-02-12 09:00,12,344.45,344.45,344.45,344.45,10
20130401|2013-02-13 03:00,13,345,345,345,345,5
20130401|2013-02-14 06:00,14,343.9,343.9,343.9,343.9,2
20130401|2013-02-14 06:30,14,344.1,344.45,344.1,344.45,29
20130401|2013-02-15 03:00,15,344.65,344.65,344.65,344.65,2
20130401|2013-02-15 05:00,15,344.1,344.15,344.05,344.05,10
20130401|2013-02-15 07:00,15,344.45,344.45,344.45,344.45,5
20130401|2013-02-15 10:00,15,342.85,342.85,342.75,342.75,20
20130401|2013-02-19 02:00,19,342.2,342.35,342.2,342.35,199
20130401|2013-02-19 08:30,19,347.2,347.2,347.1,347.1,22
20130401|2013-02-19 09:00,19,346.7,346.85,346.7,346.85,3
20130401|2013-02-19 10:00,19,347,347,347,347,2
20130401|2013-02-19 10:30,19,346.55,346.55,346.55,346.55,2
20130401|2013-02-21 01:00,21,341.15,341.15,341.15,341.15,2
20130401|2013-02-21 02:30,21,337.4,337.4,337.4,337.4,4
20130401|2013-02-21 03:00,21,337.25,337.25,337.25,337.25,8
20130401|2013-02-21 04:30,21,335.6,335.6,335.6,335.6,4
20130401|2013-02-21 05:30,21,336,336,336,336,2
20130401|2013-02-21 06:30,21,335.8,335.8,335.8,335.8,2
20130401|2013-02-21 09:00,21,335.5,335.5,335.45,335.45,22
20130401|2013-02-21 10:30,21,336.4,336.4,336.4,336.4,2
20130401|2013-02-22 05:30,22,338.5,338.5,338.5,338.5,2
20130401|2013-02-22 06:00,22,339,339,339,339,2
20130401|2013-02-22 07:00,22,339.35,339.35,339.35,339.35,2
20130401|2013-02-22 08:00,22,339,339,339,339,2
20130401|2013-02-22 08:30,22,339.45,339.5,338.55,338.55,102
20130401|2013-02-22 09:00,22,338.25,338.25,338.25,338.25,4
20130401|2013-02-22 09:30,22,338.85,338.85,338.85,338.85,2
20130401|2013-02-22 11:30,23,340,340,340,340,2
20130401|2013-02-22 14:30,23,340.9,340.9,340.9,340.9,2
20130401|2013-02-25 02:00,25,341.25,341.25,340.55,340.95,8
20130401|2013-02-25 04:00,25,341.7,341.7,341.7,341.7,2
20130401|2013-02-25 04:30,25,342.05,342.35,342,342.1,31
20130401|2013-02-25 05:00,25,341.8,341.8,341.8,341.8,2
20130401|2013-02-25 05:30,25,342.3,342.3,342.3,342.3,2
20130401|2013-02-25 06:00,25,342.6,342.6,342.6,342.6,20
20130401|2013-02-25 08:00,25,342.6,342.6,342.6,342.6,10
20130401|2013-02-25 10:30,25,337.2,337.2,336.7,336.7,8
20130401|2013-02-25 11:30,26,338.5,338.5,338.5,338.5,6
20130401|2013-02-25 12:30,26,336,336,335.85,335.85,4
20130401|2013-02-25 14:00,26,335.3,335.3,335.3,335.3,2
20130401|2013-02-25 14:30,26,335.45,335.45,334,334,8
20130401|2013-02-26 01:00,26,333.65,333.65,333.3,333.3,4
20130401|2013-02-26 04:00,26,335.5,335.5,335.5,335.5,2
20130401|2013-02-26 06:00,26,334.7,335.05,334.7,335.05,183
20130401|2013-02-26 07:30,26,335.4,335.4,335.4,335.4,2
20130401|2013-02-27 01:00,27,336.5,336.5,336.5,336.5,5
20130401|2013-02-27 02:00,27,336.2,336.2,334.75,334.75,4
20130401|2013-02-27 02:30,27,334.8,334.8,334.1,334.1,13
20130401|2013-02-27 03:00,27,334.15,334.15,333.75,333.75,16
20130401|2013-02-27 03:30,27,333.3,333.3,332.9,332.9,12
20130401|2013-02-27 04:00,27,333.35,333.35,332.8,332.8,6
20130401|2013-02-27 04:30,27,333.2,333.2,333.2,333.2,14
20130401|2013-02-27 05:30,27,333.75,333.75,333.75,333.75,85
20130401|2013-02-27 06:30,27,334.2,334.2,334.2,334.2,11
20130401|2013-02-27 07:00,27,333.5,333.5,333.5,333.5,1
20130401|2013-02-27 08:30,27,334.1,334.1,334.1,334.1,1
20130401|2013-02-27 09:30,27,335.85,336,335.85,336,3
20130401|2013-02-27 10:00,27,336.5,336.5,336.5,336.5,11
20130401|2013-02-27 10:30,27,337.3,337.3,337.3,337.3,6
20130401|2013-02-28 04:00,28,337.6,337.6,337.6,337.6,2
20130401|2013-02-28 05:00,28,338.1,338.1,338.1,338.1,4
20130401|2013-02-28 06:30,28,337.55,337.55,337.55,337.55,10
20130401|2013-02-28 08:30,28,338.4,338.4,338.4,338.4,4
20130401|2013-02-28 09:00,28,338.75,338.95,338.75,338.75,95
20130401|2013-02-28 09:30,28,338.9,339.35,338.65,339.35,58
20130401|2013-02-28 10:00,28,339.2,340,339.15,339.9,24
20130401|2013-02-28 10:30,28,339.55,339.55,339.55,339.55,10
20130401|2013-02-28 11:00,1,339.65,339.9,339.65,339.9,6
20130401|2013-02-28 12:00,1,340.1,340.95,340.1,340.95,40
20130401|2013-02-28 12:30,1,340.95,341.1,340.75,341.1,42
20130401|2013-02-28 13:00,1,340.85,340.95,340.85,340.95,8
20130401|2013-02-28 13:30,1,341,341,341,341,6
20130401|2013-02-28 14:30,1,340.1,340.1,339.95,339.95,12
20130401|2013-03-01 01:30,1,338.8,338.8,338.8,338.8,2
20130401|2013-03-01 02:30,1,339.45,339.45,339.45,339.45,25
20130401|2013-03-01 03:30,1,338.05,338.05,338.05,338.05,2
20130401|2013-03-01 04:00,1,337.05,337.05,336.75,336.75,6
20130401|2013-03-01 05:00,1,336.3,336.3,336.3,336.3,2
20130401|2013-03-01 06:00,1,336,336,336,336,2
20130401|2013-03-01 06:30,1,336.05,336.35,336.05,336.35,4
20130401|2013-03-01 08:30,1,336.05,336.4,336,336.4,8
20130401|2013-03-01 09:30,1,338.45,339,338.45,339,108
20130401|2013-03-01 10:00,1,339.5,339.5,339.5,339.5,2
20130401|2013-03-01 10:30,1,338.85,338.9,338.45,338.45,12
20130401|2013-03-04 02:00,4,337.9,337.9,336.9,337.2,16
20130401|2013-03-04 02:30,4,336.9,336.9,336.9,336.9,2
20130401|2013-03-04 08:00,4,337.75,337.75,337.75,337.75,4
20130401|2013-03-04 09:30,4,338.8,339.25,338.8,339.25,8
20130401|2013-03-04 10:00,4,338.9,339.4,338.8,339.4,5
20130401|2013-03-04 11:00,4,339.5,339.5,339.45,339.45,8
20130401|2013-03-04 12:00,5,338.85,338.85,338.85,338.85,2
20130401|2013-03-04 13:30,5,340,340,340,340,2
20130401|2013-03-05 01:30,5,340.5,340.5,340.5,340.5,2
20130401|2013-03-05 02:00,5,341.95,342,341.95,342,42
20130401|2013-03-05 02:30,5,343.2,343.2,342.9,342.9,4
20130401|2013-03-05 03:30,5,343.5,343.5,343.5,343.5,2
20130401|2013-03-05 04:30,5,343.5,343.5,343.5,343.5,2
20130401|2013-03-05 05:00,5,343.95,343.95,343.95,343.95,2
20130401|2013-03-05 05:30,5,344.35,344.35,344.35,344.35,2
20130401|2013-03-05 06:00,5,344.55,344.7,344.55,344.7,14
20130401|2013-03-05 06:30,5,344.45,344.5,344.35,344.35,4
20130401|2013-03-05 07:00,5,344.65,344.65,344.65,344.65,2
20130401|2013-03-05 07:30,5,345,345,345,345,40
20130401|2013-03-05 08:00,5,344.95,345.4,344.95,345.4,61
20130401|2013-03-05 10:00,5,346.2,346.2,345.65,345.65,37
20130401|2013-03-05 11:00,5,345.55,345.55,345.55,345.55,205
20130401|2013-03-05 12:00,6,345.35,345.35,345.35,345.35,4
20130401|2013-03-06 01:00,6,345.1,345.3,345.1,345.3,1047
20130401|2013-03-06 01:30,6,345.5,345.5,345.5,345.5,2
20130401|2013-03-06 02:00,6,346.25,346.25,346.25,346.25,6
20130401|2013-03-06 02:30,6,346.05,346.1,346.05,346.1,3
20130401|2013-03-06 03:00,6,346.6,346.9,346.6,346.9,2003
20130401|2013-03-06 03:30,6,347.1,347.35,346.95,347.35,235
20130401|2013-03-06 04:00,6,347.5,347.5,347.5,347.5,51
20130401|2013-03-06 04:30,6,347.15,347.15,347,347,4
20130401|2013-03-06 06:30,6,347.2,347.2,347.2,347.2,20
20130401|2013-03-06 07:00,6,347.5,348.2,347.5,348.2,10
20130401|2013-03-06 07:30,6,348,348.1,348,348.1,12
20130401|2013-03-06 08:00,6,347.7,347.9,347.7,347.9,3
20130401|2013-03-06 09:00,6,347.85,347.85,347.55,347.55,4
20130401|2013-03-06 10:00,6,347,347,346.65,346.65,89
20130401|2013-03-06 11:00,6,346.55,346.8,346.55,346.8,4
20130401|2013-03-07 01:00,7,346.95,347.75,346.95,347.2,32
20130401|2013-03-07 01:30,7,347.2,347.3,347.2,347.3,10
20130401|2013-03-07 02:00,7,347.75,347.75,347.6,347.6,12
20130401|2013-03-07 02:30,7,347.15,348,347.15,347.65,4805
20130401|2013-03-07 03:00,7,348.05,348.05,347.7,348,946
20130401|2013-03-07 03:30,7,348.3,348.55,348.3,348.55,112
20130401|2013-03-07 04:00,7,348.15,348.15,348.15,348.15,2
20130401|2013-03-07 04:30,7,348.35,348.35,348.35,348.35,10
20130401|2013-03-07 05:00,7,348,348,348,348,2
20130401|2013-03-07 05:30,7,348.5,348.5,348.5,348.5,1
20130401|2013-03-07 06:00,7,348.35,348.35,348.35,348.35,17
20130401|2013-03-07 06:30,7,347.8,347.8,347.7,347.7,4
20130401|2013-03-07 07:00,7,347.9,347.9,347.9,347.9,2
20130401|2013-03-07 07:30,7,348.25,348.25,348.25,348.25,10
20130401|2013-03-07 08:00,7,348.15,348.15,348.15,348.15,2
20130401|2013-03-07 08:30,7,347.85,347.85,347.25,347.4,20
20130401|2013-03-07 09:30,7,347,347,347,347,2
20130401|2013-03-07 10:00,7,347.1,347.1,347.05,347.05,26
20130401|2013-03-07 12:00,8,347.95,348,347.95,348,3682
20130401|2013-03-07 13:00,8,347.5,347.5,347.5,347.5,2
20130401|2013-03-08 01:00,8,349,349,349,349,2
20130401|2013-03-08 01:30,8,348.6,348.75,348.6,348.75,92
20130401|2013-03-08 02:00,8,348.75,349.9,348.6,349.7,265
20130401|2013-03-08 02:30,8,349.6,349.7,349.4,349.4,598
20130401|2013-03-08 03:00,8,349.4,349.45,349.4,349.45,40
20130401|2013-03-08 03:30,8,349.25,349.45,349.25,349.35,2503
20130401|2013-03-08 04:00,8,349.6,349.6,349.55,349.55,27
20130401|2013-03-08 04:30,8,349.5,349.95,349.5,349.95,30
20130401|2013-03-08 05:00,8,350.05,350.05,349.8,349.8,67
20130401|2013-03-08 05:30,8,350.1,350.1,349.85,350,179
20130401|2013-03-08 06:00,8,350.05,350.05,350,350,30
20130401|2013-03-08 07:00,8,350.05,350.1,349.85,350.05,53
20130401|2013-03-08 07:30,8,350.9,351.6,350.45,351.5,132
20130401|2013-03-08 08:00,8,351.45,351.85,351.45,351.85,90
20130401|2013-03-08 08:30,8,352.2,352.2,351.35,351.55,107
20130401|2013-03-08 09:00,8,351.55,351.55,350.6,350.8,46
20130401|2013-03-08 09:30,8,351,351.3,351,351.3,42
20130401|2013-03-08 10:00,8,351.3,351.9,351.25,351.7,320
20130401|2013-03-08 10:30,8,351.75,351.75,351.5,351.5,141
20130401|2013-03-08 12:30,9,351.5,351.5,351.5,351.5,2
20130401|2013-03-08 14:00,9,351.65,351.65,351.65,351.65,4
20130401|2013-03-11 02:00,11,351.2,351.5,350.7,351.3,34
20130401|2013-03-11 02:30,11,350.7,350.8,350.7,350.8,6
20130401|2013-03-11 03:00,11,350.9,351.2,350.6,350.65,560
20130401|2013-03-11 03:30,11,350.55,350.8,350.55,350.6,172
20130401|2013-03-11 04:00,11,350.6,350.8,350.55,350.8,336
20130401|2013-03-11 04:30,11,350.85,350.85,350.6,350.6,14
20130401|2013-03-11 05:00,11,350.5,350.5,350.15,350.2,26
20130401|2013-03-11 05:30,11,350.35,350.5,350.35,350.5,25
20130401|2013-03-11 06:00,11,350.55,350.55,350.3,350.35,233
20130401|2013-03-11 06:30,11,350.35,350.6,350.2,350.55,89
20130401|2013-03-11 07:00,11,350.55,350.75,350.5,350.65,68
20130401|2013-03-11 07:30,11,350.75,350.9,350.6,350.7,114
20130401|2013-03-11 08:00,11,350.85,350.9,350.45,350.55,116
20130401|2013-03-11 08:30,11,350.65,350.7,350.2,350.5,126
20130401|2013-03-11 09:00,11,350.6,350.65,350.15,350.15,485
20130401|2013-03-11 09:30,11,350.2,350.45,350.15,350.25,332
20130401|2013-03-11 10:00,11,350.2,350.5,350.15,350.4,68
20130401|2013-03-11 10:30,11,350.35,350.45,350.25,350.3,4436
20130401|2013-03-11 11:00,11,350.35,350.9,350.2,350.9,227
20130401|2013-03-11 11:30,11,350.85,350.85,350.45,350.5,99
20130401|2013-03-11 12:00,11,350.65,350.65,350.5,350.5,14
20130401|2013-03-11 12:30,12,350.45,350.8,350.45,350.65,131
20130401|2013-03-11 13:30,12,350.9,351,350.9,351,3
20130401|2013-03-11 14:00,12,350.85,350.85,350.85,350.85,2
20130401|2013-03-11 14:30,12,350.85,350.9,350.85,350.85,8
20130401|2013-03-11 15:00,12,350.95,350.95,350.95,350.95,2
20130401|2013-03-12 02:00,12,350.9,350.9,350.2,350.2,357
20130401|2013-03-12 02:30,12,350.25,350.25,350.2,350.2,9
20130401|2013-03-12 03:00,12,350.35,351.25,350.3,351.25,1937
20130401|2013-03-12 03:30,12,351.25,351.5,351,351.5,1186
20130401|2013-03-12 04:00,12,351.65,351.8,351.45,351.8,157
20130401|2013-03-12 04:30,12,351.6,351.8,351.45,351.65,369
20130401|2013-03-12 05:00,12,351.65,351.75,351.25,351.45,385
20130401|2013-03-12 05:30,12,351.5,351.8,351.5,351.7,729
20130401|2013-03-12 06:00,12,351.7,351.7,351.45,351.5,347
20130401|2013-03-12 06:30,12,351.5,351.8,351.45,351.6,2029
20130401|2013-03-12 07:00,12,351.55,351.85,351.45,351.75,936
20130401|2013-03-12 07:30,12,351.75,352,351.75,351.9,221
20130401|2013-03-12 08:00,12,351.95,351.95,351.65,351.9,954
20130401|2013-03-12 08:30,12,351.85,351.85,351.55,351.75,231
20130401|2013-03-12 09:00,12,351.85,352.1,351.75,352.1,704
20130401|2013-03-12 09:30,12,352.1,352.2,351.8,352.15,605
20130401|2013-03-12 10:00,12,352.15,352.15,351.1,351.15,628
20130401|2013-03-12 10:30,12,351.2,352.2,351,352.2,380
20130401|2013-03-12 11:00,12,352.15,352.15,351.4,351.4,646
20130401|2013-03-12 11:30,12,351.45,351.55,351.15,351.3,538
20130401|2013-03-12 12:00,12,351.45,351.5,351.35,351.5,26
20130401|2013-03-12 12:30,13,351.35,351.35,351.3,351.3,252
20130401|2013-03-12 13:00,13,350.45,350.6,350.45,350.55,7
20130401|2013-03-12 13:30,13,350.65,350.7,350.65,350.7,7
20130401|2013-03-12 14:00,13,351.1,351.1,351.05,351.05,5
20130401|2013-03-12 14:30,13,350.8,350.8,350.8,350.8,10
20130401|2013-03-12 15:00,13,350.8,350.85,350.8,350.85,11
20130401|2013-03-12 15:30,13,351.3,351.35,351.3,351.35,9
20130401|2013-03-13 02:00,13,351.65,351.65,351.15,351.25,485
20130401|2013-03-13 02:30,13,351.25,351.3,351,351,18
20130401|2013-03-13 03:00,13,351.1,351.2,350.4,350.75,2342
20130401|2013-03-13 03:30,13,350.75,350.8,350.3,350.3,1334
20130401|2013-03-13 04:00,13,350.3,350.6,350.15,350.55,402
20130401|2013-03-13 04:30,13,350.6,350.8,350.2,350.3,795
20130401|2013-03-13 05:00,13,350.25,350.65,350.2,350.4,4801
20130401|2013-03-13 05:30,13,350.4,350.7,350.35,350.4,2896
20130401|2013-03-13 06:00,13,350.4,350.6,350.25,350.5,444
20130401|2013-03-13 06:30,13,350.5,350.55,350.25,350.35,171
20130401|2013-03-13 07:00,13,350.3,350.45,350.25,350.3,110
20130401|2013-03-13 07:30,13,350.4,351.15,350.4,351.15,510
20130401|2013-03-13 08:00,13,351.15,351.55,351.05,351.4,432
20130401|2013-03-13 08:30,13,351.4,351.4,351,351.3,9685
20130401|2013-03-13 09:00,13,351.25,351.35,350.75,351,1097
20130401|2013-03-13 09:30,13,351.05,351.35,350.9,351.3,433
20130401|2013-03-13 10:00,13,351.3,351.65,351.25,351.25,6784
20130401|2013-03-13 10:30,13,351.3,351.4,351.05,351.1,487
20130401|2013-03-13 11:00,13,351.1,351.55,351.1,351.55,1244
20130401|2013-03-13 11:30,13,351.5,351.65,351.35,351.6,716
20130401|2013-03-13 12:00,13,351.65,352.05,351.65,351.95,24
20130401|2013-03-13 12:30,14,351.9,351.95,351.85,351.9,16
20130401|2013-03-13 13:00,14,351.85,351.85,351.6,351.7,19
20130401|2013-03-13 13:30,14,351.7,351.75,351.55,351.7,12
20130401|2013-03-13 14:00,14,351.75,351.75,351.55,351.65,7
20130401|2013-03-13 14:30,14,351.65,351.65,351.5,351.5,26
20130401|2013-03-13 15:00,14,351.7,351.85,351.7,351.8,10
20130401|2013-03-13 15:30,14,351.95,351.95,351.8,351.8,13
20130401|2013-03-14 02:00,14,352.35,352.8,351.95,352.65,331
20130401|2013-03-14 02:30,14,352.6,352.75,352.45,352.6,385
20130401|2013-03-14 03:00,14,352.55,353.05,352,352.75,1254
20130401|2013-03-14 03:30,14,352.85,353.05,352.7,352.7,685
20130401|2013-03-14 04:00,14,352.7,353.05,352.6,352.8,791
20130401|2013-03-14 04:30,14,352.95,353.05,352.8,352.9,200
20130401|2013-03-14 05:00,14,352.95,352.95,352.6,352.9,574
20130401|2013-03-14 05:30,14,352.9,353.25,352.85,353.25,2482
20130401|2013-03-14 06:00,14,353.2,353.45,353,353.25,621
20130401|2013-03-14 06:30,14,353.2,354,353.1,353.8,2026
20130401|2013-03-14 07:00,14,353.9,354.3,353.75,354.1,358
20130401|2013-03-14 07:30,14,354.15,354.65,354,354.65,306
20130401|2013-03-14 08:00,14,354.6,354.7,353.9,354,1265
20130401|2013-03-14 08:30,14,354.05,354.35,353.95,354.1,1286
20130401|2013-03-14 09:00,14,354.05,354.25,353.7,354.25,951
20130401|2013-03-14 09:30,14,354.2,354.6,354.1,354.45,633
20130401|2013-03-14 10:00,14,354.45,354.8,354.4,354.65,471
20130401|2013-03-14 10:30,14,354.7,354.9,354.65,354.8,745
20130401|2013-03-14 11:00,14,354.8,355.05,354.75,354.9,870
20130401|2013-03-14 11:30,14,355,355.35,354.3,354.4,1732
20130401|2013-03-14 12:00,14,354.5,354.5,354.2,354.2,713
20130401|2013-03-14 12:30,15,354.2,354.2,354.1,354.15,61
20130401|2013-03-14 13:00,15,354.2,354.3,354.15,354.15,62
20130401|2013-03-14 13:30,15,354.05,354.35,354.05,354.35,51
20130401|2013-03-14 14:00,15,354.55,354.55,354.4,354.4,16
20130401|2013-03-14 14:30,15,354.2,354.8,354.2,354.7,104
20130401|2013-03-14 15:00,15,354.65,354.8,354.65,354.65,12
20130401|2013-03-14 15:30,15,354.65,354.75,354.65,354.65,95
20130401|2013-03-15 02:00,15,355.95,356.05,355.4,355.4,583
20130401|2013-03-15 02:30,15,355.4,355.5,355.3,355.5,175
20130401|2013-03-15 03:00,15,355.45,355.5,354.8,354.9,2624
20130401|2013-03-15 03:30,15,354.9,354.95,354.65,354.75,1659
20130401|2013-03-15 04:00,15,354.75,355.1,354.55,354.6,1886
20130401|2013-03-15 04:30,15,354.55,354.7,354.1,354.5,1306
20130401|2013-03-15 05:00,15,354.45,354.55,354.1,354.4,1273
20130401|2013-03-15 05:30,15,354.45,354.85,354.4,354.6,1912
20130401|2013-03-15 06:00,15,354.55,354.65,354.15,354.2,1317
20130401|2013-03-15 06:30,15,354.15,354.4,353.9,354.15,1366
20130401|2013-03-15 07:00,15,354.15,354.35,353.95,354.1,1333
20130401|2013-03-15 07:30,15,354.1,354.2,353.8,353.95,1070
20130401|2013-03-15 08:00,15,354,354,353.5,353.5,1776
20130401|2013-03-15 08:30,15,353.6,353.6,352.4,352.5,3277
20130401|2013-03-15 09:00,15,352.45,352.75,351.95,352.5,2838
20130401|2013-03-15 09:30,15,352.5,353.5,352.45,352.8,3506
20130401|2013-03-15 10:00,15,352.85,352.9,352.25,352.65,1462
20130401|2013-03-15 10:30,15,352.65,352.95,352.55,352.65,1074
20130401|2013-03-15 11:00,15,352.7,353.1,352.45,352.65,1610
20130401|2013-03-15 11:30,15,352.7,353.15,352.55,352.7,1511
20130401|2013-03-15 12:00,15,352.7,352.75,352.5,352.7,167
20130401|2013-03-15 12:30,16,352.75,352.9,352.65,352.65,184
20130401|2013-03-15 13:00,16,352.65,352.65,352.35,352.35,146
20130401|2013-03-15 13:30,16,352.45,352.45,352.1,352.1,97
20130401|2013-03-15 14:00,16,352.25,352.25,352.1,352.2,33
20130401|2013-03-15 14:30,16,352.2,352.75,352.2,352.65,52
20130401|2013-03-15 15:00,16,352.65,352.75,352.5,352.5,20
20130401|2013-03-15 15:30,16,352.5,352.85,352.4,352.7,27
20130401|2013-03-18 02:00,18,349.25,349.9,348.7,349.2,1697
20130401|2013-03-18 02:30,18,349.15,349.15,348.4,348.45,704
20130401|2013-03-18 03:00,18,348.45,349.8,348.1,349.45,5834
20130401|2013-03-18 03:30,18,349.4,349.85,349,349.55,2280
20130401|2013-03-18 04:00,18,349.6,350.65,349.55,350.65,2065
20130401|2013-03-18 04:30,18,350.65,350.9,350.3,350.75,2736
20130401|2013-03-18 05:00,18,350.7,350.8,349.55,349.6,1460
20130401|2013-03-18 05:30,18,349.6,349.85,348.9,349.25,1728
20130401|2013-03-18 06:00,18,349.25,349.8,349.15,349.5,942
20130401|2013-03-18 06:30,18,349.5,349.85,349.45,349.65,624
20130401|2013-03-18 07:00,18,349.6,350,349.55,349.65,715
20130401|2013-03-18 07:30,18,349.6,350.1,349.6,349.85,408
20130401|2013-03-18 08:00,18,349.9,349.95,349.4,349.4,694
20130401|2013-03-18 08:30,18,349.45,350.55,349.3,350.55,1319
20130401|2013-03-18 09:00,18,350.5,350.8,350.2,350.55,1532
20130401|2013-03-18 09:30,18,350.55,350.75,350.25,350.55,855
20130401|2013-03-18 10:00,18,350.5,351.55,350.5,351.35,1061
20130401|2013-03-18 10:30,18,351.35,351.75,351.25,351.65,872
20130401|2013-03-18 11:00,18,351.7,352.7,351.7,352.55,2035
20130401|2013-03-18 11:30,18,352.55,352.7,352.25,352.35,1199
20130401|2013-03-18 12:00,18,352.35,352.65,352.35,352.4,104
20130401|2013-03-18 12:30,19,352.4,352.45,352.2,352.45,101
20130401|2013-03-18 13:00,19,352.45,352.65,352.4,352.45,98
20130401|2013-03-18 13:30,19,352.55,352.55,352.2,352.2,42
20130401|2013-03-18 14:00,19,352.3,352.5,351.55,351.6,102
20130401|2013-03-18 14:30,19,351.6,351.6,351.1,351.4,151
20130401|2013-03-18 15:00,19,351.5,352,351.5,351.75,38
20130401|2013-03-18 15:30,19,351.7,351.8,351.3,351.3,26
20130401|2013-03-19 02:00,19,351.3,351.95,351.25,351.95,250
20130401|2013-03-19 02:30,19,352,352,351.5,351.55,157
20130401|2013-03-19 03:00,19,351.55,351.75,350.7,351.15,2012
20130401|2013-03-19 03:30,19,351.1,351.3,350.85,351.05,1138
20130401|2013-03-19 04:00,19,351.1,351.4,350.3,350.3,1723
20130401|2013-03-19 04:30,19,350.3,350.45,349.85,350.4,1077
20130401|2013-03-19 05:00,19,350.4,351.25,350.35,350.8,1232
20130401|2013-03-19 05:30,19,350.75,351.05,350.6,350.75,834
20130401|2013-03-19 06:00,19,350.75,351.35,350.5,351,750
20130401|2013-03-19 06:30,19,351.05,351.95,351.05,351.9,729
20130401|2013-03-19 07:00,19,351.9,353,351.9,352.85,1930
20130401|2013-03-19 07:30,19,352.85,352.95,352.4,352.85,798
20130401|2013-03-19 08:00,19,352.85,353.55,352.75,353.3,1291
20130401|2013-03-19 08:30,19,353.3,353.6,353.05,353.5,1247
20130401|2013-03-19 09:00,19,353.5,353.7,352,352.3,1642
20130401|2013-03-19 09:30,19,352.35,352.55,351.7,352.35,2337
20130401|2013-03-19 10:00,19,352.35,352.9,351.8,352.75,1234
20130401|2013-03-19 10:30,19,352.65,352.8,350.5,350.6,2336
20130401|2013-03-19 11:00,19,350.6,351.85,350.55,351.6,2232
20130401|2013-03-19 11:30,19,351.65,352.25,351.2,351.7,1294
20130401|2013-03-19 12:00,19,351.6,351.7,350.4,350.6,314
20130401|2013-03-19 12:30,20,350.55,350.9,350.3,350.65,330
20130401|2013-03-19 13:00,20,350.65,350.95,350.3,350.9,208
20130401|2013-03-19 13:30,20,350.95,351.3,350.8,350.9,95
20130401|2013-03-19 14:00,20,350.75,351.85,350.55,350.85,216
20130401|2013-03-19 14:30,20,350.95,351.6,350.75,351.6,78
20130401|2013-03-19 15:00,20,351.6,351.9,351.5,351.75,32
20130401|2013-03-19 15:30,20,351.75,351.75,351.15,351.4,30
20130401|2013-03-20 02:00,20,351.95,353.25,351.9,353.2,496
20130401|2013-03-20 02:30,20,353.1,353.65,353,353.1,234
20130401|2013-03-20 03:00,20,353.1,354.25,353.05,353.95,3564
20130401|2013-03-20 03:30,20,354,354.1,352.75,353.2,1775
20130401|2013-03-20 04:00,20,353.2,353.35,352.8,353.05,810
20130401|2013-03-20 04:30,20,353.05,354,353.05,353.25,1178
20130401|2013-03-20 05:00,20,353.2,353.9,353.1,353.65,832
20130401|2013-03-20 05:30,20,353.7,353.85,353.2,353.5,690
20130401|2013-03-20 06:00,20,353.5,353.8,353.3,353.7,468
20130401|2013-03-20 06:30,20,353.7,353.75,353.1,353.45,534
20130401|2013-03-20 07:00,20,353.4,354.75,353.3,354,4548
20130401|2013-03-20 07:30,20,354.05,354.5,353.8,354.2,994
20130401|2013-03-20 08:00,20,354.2,354.6,354,354.25,598
20130401|2013-03-20 08:30,20,354.25,354.55,353.7,353.9,904
20130401|2013-03-20 09:00,20,353.85,354.15,353.45,353.7,890
20130401|2013-03-20 09:30,20,353.75,353.85,352.8,353.25,1528
20130401|2013-03-20 10:00,20,353.3,353.35,352.8,353.1,1032
20130401|2013-03-20 10:30,20,353.05,353.1,352.65,353.05,908
20130401|2013-03-20 11:00,20,353.1,353.85,352.95,353.75,2201
20130401|2013-03-20 11:30,20,353.75,353.9,353,353,1891
20130401|2013-03-20 12:00,20,353.05,353.15,352.95,353.1,74
20130401|2013-03-20 12:30,21,353.1,353.15,352.95,353.1,36
20130401|2013-03-20 13:00,21,353.25,353.9,352.9,353.7,220
20130401|2013-03-20 13:30,21,353.7,353.75,353.45,353.45,41
20130401|2013-03-20 14:00,21,353.45,353.75,353.35,353.65,20
20130401|2013-03-20 14:30,21,353.55,353.9,353.35,353.6,80
20130401|2013-03-20 15:00,21,353.4,353.4,353.1,353.15,15
20130401|2013-03-20 15:30,21,353.35,353.4,353.1,353.3,56
20130401|2013-03-21 02:00,21,353.15,353.75,353,353.6,324
20130401|2013-03-21 02:30,21,353.55,353.8,353.4,353.45,120
20130401|2013-03-21 03:00,21,353.5,353.5,352.45,352.5,2709
20130401|2013-03-21 03:30,21,352.5,352.55,351,351.6,3719
20130401|2013-03-21 04:00,21,351.55,352.4,351.3,352,1518
20130401|2013-03-21 04:30,21,352.05,352.3,351.55,351.7,1082
20130401|2013-03-21 05:00,21,351.65,351.65,351.05,351.55,1073
20130401|2013-03-21 05:30,21,351.55,351.8,351.35,351.7,840
20130401|2013-03-21 06:00,21,351.65,352.25,351.65,351.85,887
20130401|2013-03-21 06:30,21,351.85,352.4,351.85,351.95,901
20130401|2013-03-21 07:00,21,351.95,352.35,351.85,352.35,482
20130401|2013-03-21 07:30,21,352.35,352.35,351.95,352.05,464
20130401|2013-03-21 08:00,21,352.05,352.15,350.6,350.95,2090
20130401|2013-03-21 08:30,21,350.95,351.55,350.95,351.55,1306
20130401|2013-03-21 09:00,21,351.6,351.65,350.7,351.2,2080
20130401|2013-03-21 09:30,21,351.15,351.3,350.7,351.1,1076
20130401|2013-03-21 10:00,21,351.1,351.55,350.85,351.25,959
20130401|2013-03-21 10:30,21,351.35,352.7,351.25,352.35,1962
20130401|2013-03-21 11:00,21,352.35,352.55,351.4,351.6,1349
20130401|2013-03-21 11:30,21,351.6,352.2,351.6,352.15,1217
20130401|2013-03-21 12:00,21,351.95,352.15,351.25,351.35,235
20130401|2013-03-21 12:30,22,351.35,351.55,351.05,351.1,338
20130401|2013-03-21 13:00,22,351,351.8,350.65,351.55,248
20130401|2013-03-21 13:30,22,351.55,351.75,351.35,351.5,49
20130401|2013-03-21 14:00,22,351.55,351.75,351.3,351.55,70
20130401|2013-03-21 14:30,22,351.5,351.55,351.1,351.1,60
20130401|2013-03-21 15:00,22,351.15,351.35,351.15,351.25,14
20130401|2013-03-21 15:30,22,351.3,351.3,351.05,351.2,40
20130401|2013-03-22 02:00,22,350.5,350.6,350.2,350.5,197
20130401|2013-03-22 02:30,22,350.45,350.5,350.1,350.35,184
20130401|2013-03-22 03:00,22,350.35,350.7,348.85,349,3297
20130401|2013-03-22 03:30,22,349.05,349.65,348.9,349.3,1532
20130401|2013-03-22 04:00,22,349.3,350.3,348.9,350,1859
20130401|2013-03-22 04:30,22,350,350.15,349.55,349.85,762
20130401|2013-03-22 05:00,22,349.9,350.2,349.45,349.95,823
20130401|2013-03-22 05:30,22,349.9,350.15,349.55,350,1665
20130401|2013-03-22 06:00,22,350,351.3,349.95,350.9,2130
20130401|2013-03-22 06:30,22,350.85,351.1,350.75,350.75,601
20130401|2013-03-22 07:00,22,350.7,350.75,350.25,350.5,537
20130401|2013-03-22 07:30,22,350.45,351,350.35,350.85,714
20130401|2013-03-22 08:00,22,350.85,352.05,350.7,351.8,1247
20130401|2013-03-22 08:30,22,351.9,351.9,351,351.5,1515
20130401|2013-03-22 09:00,22,351.55,352.55,351.5,351.85,2124
20130401|2013-03-22 09:30,22,351.85,352.2,351.5,351.6,1442
20130401|2013-03-22 10:00,22,351.6,351.8,350.9,351.55,1044
20130401|2013-03-22 10:30,22,351.45,352,350.55,350.55,1255
20130401|2013-03-22 11:00,22,350.6,350.6,349.85,350.15,2750
20130401|2013-03-22 11:30,22,350.15,350.8,350,350.7,1104
20130401|2013-03-22 12:00,22,350.75,351.25,350.55,351.2,266
20130401|2013-03-22 12:30,23,351.25,351.25,350.85,350.9,99
20130401|2013-03-22 13:00,23,350.9,351.05,350.65,350.9,131
20130401|2013-03-22 13:30,23,350.95,351,350.7,350.8,87
20130401|2013-03-22 14:00,23,350.75,350.9,350.65,350.65,27
20130401|2013-03-22 14:30,23,350.8,351.15,350.7,351.15,104
20130401|2013-03-22 15:00,23,351.2,351.35,351.2,351.3,26
20130401|2013-03-22 15:30,23,351.45,351.45,350.85,351.2,30
20130401|2013-03-25 02:00,25,353.65,354.35,352.8,354.1,671
20130401|2013-03-25 02:30,25,354.05,354.05,353.65,353.65,217
20130401|2013-03-25 03:00,25,353.65,354.2,352.85,352.95,3846
20130401|2013-03-25 03:30,25,352.9,353,352.55,352.75,1447
20130401|2013-03-25 04:00,25,352.8,353.7,352.7,352.9,1533
20130401|2013-03-25 04:30,25,352.9,353.6,352.9,353.45,842
20130401|2013-03-25 05:00,25,353.4,353.65,353.25,353.45,581
20130401|2013-03-25 05:30,25,353.4,354,353.4,353.45,939
20130401|2013-03-25 06:00,25,353.4,353.55,352.9,353.3,977
20130401|2013-03-25 06:30,25,353.3,353.45,352.95,353.05,496
20130401|2013-03-25 07:00,25,353.05,353.2,352.35,352.45,721
20130401|2013-03-25 07:30,25,352.5,352.7,351.3,351.4,1829
20130401|2013-03-25 08:00,25,351.4,351.5,350.75,351.25,2094
20130401|2013-03-25 08:30,25,351.25,352.05,350.9,351.95,1396
20130401|2013-03-25 09:00,25,351.95,352,350.75,350.9,1209
20130401|2013-03-25 09:30,25,350.85,350.95,348.9,349.05,3066
20130401|2013-03-25 10:00,25,349.05,349.45,347.15,347.3,4365
20130401|2013-03-25 10:30,25,347.35,348.85,347.25,348.8,2475
20130401|2013-03-25 11:00,25,348.85,349.25,348.1,348.2,2649
20130401|2013-03-25 11:30,25,348.2,348.5,347.85,348,1554
20130401|2013-03-25 12:00,25,347.9,348.3,347.05,348.1,525
20130401|2013-03-25 12:30,26,348.1,348.9,347.45,348.85,299
20130401|2013-03-25 13:00,26,348.7,348.85,348.2,348.4,99
20130401|2013-03-25 13:30,26,348.35,348.35,348.05,348.2,58
20130401|2013-03-25 14:00,26,348.2,348.2,347.25,347.35,100
20130401|2013-03-25 14:30,26,347.3,348.05,347.3,347.9,55
20130401|2013-03-25 15:00,26,348.1,348.25,347.7,347.95,23
20130401|2013-03-25 15:30,26,348.05,348.5,347.95,348.5,47
20130401|2013-03-26 02:00,26,349.15,349.4,348.95,349.4,309
20130401|2013-03-26 02:30,26,349.4,349.55,348.75,349.1,529
20130401|2013-03-26 03:00,26,349.15,349.45,348.3,348.6,3483
20130401|2013-03-26 03:30,26,348.65,349.25,348.3,348.85,1971
20130401|2013-03-26 04:00,26,348.9,348.95,348.5,348.95,1097
20130401|2013-03-26 04:30,26,349,349.15,348.65,348.9,894
20130401|2013-03-26 05:00,26,348.85,349.1,348.35,348.6,1496
20130401|2013-03-26 05:30,26,348.6,348.85,348.45,348.7,745
20130401|2013-03-26 06:00,26,348.7,349.3,348.7,348.75,936
20130401|2013-03-26 06:30,26,348.7,348.85,347.4,347.5,2033
20130401|2013-03-26 07:00,26,347.5,348.2,347.3,348.2,1143
20130401|2013-03-26 07:30,26,348.25,348.35,347.85,348.25,1052
20130401|2013-03-26 08:00,26,348.25,348.8,348,348.7,1230
20130401|2013-03-26 08:30,26,348.7,349.3,348.55,349.05,1735
20130401|2013-03-26 09:00,26,348.95,349.4,348.35,349.2,1850
20130401|2013-03-26 09:30,26,349.2,349.4,347.75,348.3,3228
20130401|2013-03-26 10:00,26,348.3,348.7,348.05,348.4,850
20130401|2013-03-26 10:30,26,348.35,349.05,348.35,348.7,1143
20130401|2013-03-26 11:00,26,348.7,348.95,348.2,348.95,1485
20130401|2013-03-26 11:30,26,348.9,349.1,348.5,348.55,1582
20130401|2013-03-26 12:00,26,348.55,348.85,348.55,348.7,136
20130401|2013-03-26 12:30,27,348.7,348.85,348.6,348.65,57
20130401|2013-03-26 13:00,27,348.7,348.9,348.7,348.8,18
20130401|2013-03-26 13:30,27,348.9,349,348.75,348.85,48
20130401|2013-03-26 14:00,27,348.85,349.2,348.75,349.2,51
20130401|2013-03-26 14:30,27,349.1,349.35,349,349.35,58
20130401|2013-03-26 15:00,27,349.3,349.5,349.3,349.3,32
20130401|2013-03-26 15:30,27,349.15,349.5,349.15,349.3,37
20130401|2013-03-27 02:00,27,349.55,350.3,349.55,350.05,245
20130401|2013-03-27 02:30,27,350.05,350.25,349.65,350.1,339
20130401|2013-03-27 03:00,27,350.15,350.3,348.25,348.85,4470
20130401|2013-03-27 03:30,27,348.8,349.35,348.45,348.85,1792
20130401|2013-03-27 04:00,27,348.8,349.05,347.35,347.8,2510
20130401|2013-03-27 04:30,27,347.8,347.8,346.55,346.6,2617
20130401|2013-03-27 05:00,27,346.6,347.3,345.45,345.7,3586
20130401|2013-03-27 05:30,27,345.7,346.25,345.45,345.75,2182
20130401|2013-03-27 06:00,27,345.75,346,345.25,345.3,2044
20130401|2013-03-27 06:30,27,345.35,345.45,344.55,344.55,2412
20130401|2013-03-27 07:00,27,344.55,344.7,344.1,344.45,2257
20130401|2013-03-27 07:30,27,344.45,345.05,344.45,344.6,1329
20130401|2013-03-27 08:00,27,344.6,344.9,344.35,344.65,1539
20130401|2013-03-27 08:30,27,344.65,345.4,344.1,345.05,3179
20130401|2013-03-27 09:00,27,345.1,345.5,344.5,345.3,1857
20130401|2013-03-27 09:30,27,345.35,345.55,344.75,345,1463
20130401|2013-03-27 10:00,27,345.05,345.6,344.95,345.35,1013
20130401|2013-03-27 10:30,27,345.4,346.15,345.3,345.45,1087
20130401|2013-03-27 11:00,27,345.5,345.85,345.3,345.45,1425
20130401|2013-03-27 11:30,27,345.45,345.75,345.15,345.65,1421
20130401|2013-03-27 12:00,27,345.65,345.65,345.25,345.5,202
20130401|2013-03-27 12:30,28,345.5,345.95,345.5,345.85,102
20130401|2013-03-27 13:00,28,346,346.35,345.95,346.35,242
20130401|2013-03-27 13:30,28,346.4,346.6,346.25,346.5,130
20130401|2013-03-27 14:00,28,346.4,346.6,346.25,346.6,104
20130401|2013-03-27 14:30,28,346.6,346.65,346.25,346.4,116
20130401|2013-03-27 15:00,28,346.4,346.65,346.4,346.65,21
20130401|2013-03-27 15:30,28,346.65,346.95,346.6,346.85,36
20130401|2013-03-28 02:00,28,345.8,346.25,345.55,345.95,531
20130401|2013-03-28 02:30,28,345.95,345.95,345.15,345.85,326
20130401|2013-03-28 03:00,28,345.95,348.25,345.95,348,4594
20130401|2013-03-28 03:30,28,348.05,348.05,346.45,346.5,1623
20130401|2013-03-28 04:00,28,346.45,346.8,346.2,346.6,1657
20130401|2013-03-28 04:30,28,346.65,347.65,346.6,347.4,1464
20130401|2013-03-28 05:00,28,347.4,348,347.3,347.65,945
20130401|2013-03-28 05:30,28,347.65,348.3,347.45,348.3,1008
20130401|2013-03-28 06:00,28,348.3,348.45,347.8,348.25,1031
20130401|2013-03-28 06:30,28,348.2,349.7,348.15,349.5,2187
20130401|2013-03-28 07:00,28,349.55,349.75,348.95,349.1,1361
20130401|2013-03-28 07:30,28,349.1,349.15,348.45,348.5,822
20130401|2013-03-28 08:00,28,348.45,349.05,348.45,348.95,849
20130401|2013-03-28 08:30,28,349,349.15,347.85,348.5,2002
20130401|2013-03-28 09:00,28,348.5,348.9,348.45,348.8,1393
20130401|2013-03-28 09:30,28,348.75,349.65,348.7,349.55,2022
20130401|2013-03-28 10:00,28,349.55,349.6,348.45,348.8,1411
20130401|2013-03-28 10:30,28,348.8,349,348.55,348.65,964
20130401|2013-03-28 11:00,28,348.6,348.8,346.95,347.25,2452
20130401|2013-03-28 11:30,28,347.25,347.9,347,347.9,2634
20130401|2013-03-28 12:00,28,347.9,347.9,347.2,347.35,607
20130401|2013-03-28 12:30,28,347.45,347.95,347.15,347.9,260
20130401|2013-03-28 13:00,28,347.95,348.15,347.7,347.85,143
20130401|2013-03-28 13:30,28,347.85,348.25,347.85,348.25,99
20130401|2013-03-28 14:00,28,348.2,348.8,348.2,348.5,151
20130401|2013-03-28 14:30,28,348.55,348.85,348.5,348.75,138
20130401|2013-03-28 15:00,28,348.75,349,348.75,349,46
20130401|2013-03-28 15:30,28,349.05,349.1,348.7,348.7,23
20130401|2013-04-02 01:00,2,347.1,347.15,346.5,346.95,515
20130401|2013-04-02 01:30,2,346.9,347.25,346.6,346.8,200
20130401|2013-04-02 02:00,2,346.75,348.95,346.05,348.65,3361
20130401|2013-04-02 02:30,2,348.65,348.9,348.15,348.85,1361
20130401|2013-04-02 03:00,2,348.8,349.15,348.55,348.65,1639
20130401|2013-04-02 03:30,2,348.65,348.9,348.45,348.8,720
20130401|2013-04-02 04:00,2,348.8,349,348.45,348.85,1113
20130401|2013-04-02 04:30,2,348.85,349.55,348.55,349.55,930
20130401|2013-04-02 05:00,2,349.55,350.75,349.45,350.4,3356
20130401|2013-04-02 05:30,2,350.4,350.75,350.3,350.55,874
20130401|2013-04-02 06:00,2,350.55,350.75,350.2,350.35,555
20130401|2013-04-02 06:30,2,350.35,350.6,349.85,350.15,655
20130401|2013-04-02 07:00,2,350.15,350.3,349.75,349.8,799
20130401|2013-04-02 07:30,2,349.8,350.05,349.7,349.9,534
20130401|2013-04-02 08:00,2,349.9,350,349.6,349.85,441
20130401|2013-04-02 08:30,2,349.9,350.95,349.6,350.65,1486
20130401|2013-04-02 09:00,2,350.65,351,350.3,350.75,1153
20130401|2013-04-02 09:30,2,350.75,352.1,350.4,351.95,2493
20130401|2013-04-02 10:00,2,351.95,352.15,351.45,351.65,3000
20130401|2013-04-02 10:30,2,351.6,351.8,350.85,350.9,1576
20130401|2013-04-02 11:00,2,350.9,351.05,350.9,351,106
20130401|2013-04-02 11:30,3,350.95,351.05,350.95,350.95,47
20130401|2013-04-02 12:00,3,350.9,350.9,350.55,350.55,46
20130401|2013-04-02 12:30,3,350.6,351.05,350.6,351,51
20130401|2013-04-02 13:00,3,350.95,350.95,350.7,350.7,23
20130401|2013-04-02 13:30,3,350.6,350.65,350.4,350.65,43
20130401|2013-04-02 14:00,3,350.7,350.75,350.45,350.65,35
20130401|2013-04-02 14:30,3,350.45,350.6,350.25,350.3,78
20130401|2013-04-03 01:00,3,350.3,350.6,350.15,350.5,192
20130401|2013-04-03 01:30,3,350.45,351.1,350.3,351.05,173
20130401|2013-04-03 02:00,3,351,351.5,350.5,351.25,3195
20130401|2013-04-03 02:30,3,351.25,351.35,350.95,351.3,1060
20130401|2013-04-03 03:00,3,351.25,352.5,351.25,352.45,1102
20130401|2013-04-03 03:30,3,352.4,352.4,351.9,352.1,507
20130401|2013-04-03 04:00,3,352.05,352.1,351.4,351.6,1033
20130401|2013-04-03 04:30,3,351.55,352.4,351.55,352.35,905
20130401|2013-04-03 05:00,3,352.35,352.4,351.7,351.7,667
20130401|2013-04-03 05:30,3,351.7,351.85,351.05,351.2,521
20130401|2013-04-03 06:00,3,351.15,351.4,350.5,350.9,1029
20130401|2013-04-03 06:30,3,350.9,351.75,350.8,351.65,854
20130401|2013-04-03 07:00,3,351.65,351.9,350.85,350.95,1311
20130401|2013-04-03 07:30,3,350.9,351.05,350.65,351,582
20130401|2013-04-03 08:00,3,351,351.2,350.85,350.9,512
20130401|2013-04-03 08:30,3,350.9,351.15,350.3,350.55,1551
20130401|2013-04-03 09:00,3,350.55,350.65,349.6,349.95,2433
20130401|2013-04-03 09:30,3,349.95,350,349.3,349.3,2186
20130401|2013-04-03 10:00,3,349.3,349.4,348.8,349.2,2539
20130401|2013-04-03 10:30,3,349.25,349.65,348.7,349.55,1655
20130401|2013-04-03 11:00,3,349.55,349.65,349.15,349.15,174
20130401|2013-04-03 11:30,4,349.2,349.6,349,349.15,262
20130401|2013-04-03 12:00,4,349.15,349.3,348.95,349,36
20130401|2013-04-03 12:30,4,348.85,348.85,348.2,348.25,197
20130401|2013-04-03 13:00,4,348.15,348.65,347.95,348.35,87
20130401|2013-04-03 13:30,4,348.2,349.05,348.2,348.85,62
20130401|2013-04-03 14:00,4,348.8,348.95,348.6,348.7,49
20130401|2013-04-03 14:30,4,348.55,348.8,348.05,348.35,150
20130401|2013-04-04 01:00,4,348.95,349.9,348.9,349.65,215
20130401|2013-04-04 01:30,4,349.65,349.8,349.4,349.5,195
20130401|2013-04-04 02:00,4,349.4,349.85,348.15,348.5,2562
20130401|2013-04-04 02:30,4,348.5,349.9,348.35,349.3,1785
20130401|2013-04-04 03:00,4,349.3,349.5,348.85,349.45,1266
20130401|2013-04-04 03:30,4,349.45,349.8,349.2,349.5,651
20130401|2013-04-04 04:00,4,349.45,350.1,349.2,349.75,854
20130401|2013-04-04 04:30,4,349.75,350,349.55,349.7,481
20130401|2013-04-04 05:00,4,349.7,349.9,349.45,349.85,604
20130401|2013-04-04 05:30,4,349.85,350.7,349.75,350.3,1078
20130401|2013-04-04 06:00,4,350.35,350.45,350.1,350.3,712
20130401|2013-04-04 06:30,4,350.35,350.55,349.85,349.95,666
20130401|2013-04-04 07:00,4,349.9,350.3,349.8,350.1,753
20130401|2013-04-04 07:30,4,350.05,350.2,347.65,348.2,5203
20130401|2013-04-04 08:00,4,348.25,348.55,347.85,348.05,1652
20130401|2013-04-04 08:30,4,348.1,348.7,347.85,347.95,2047
20130401|2013-04-04 09:00,4,347.95,348.3,345.3,345.5,3757
20130401|2013-04-04 09:30,4,345.55,346.35,345.4,345.7,3230
20130401|2013-04-04 10:00,4,345.7,346.4,345.55,346.25,2668
20130401|2013-04-04 10:30,4,346.2,346.25,345.55,345.95,1427
20130401|2013-04-04 11:00,4,345.95,346,345.8,345.85,130
20130401|2013-04-04 11:30,5,345.9,346.05,345.4,345.6,223
20130401|2013-04-04 12:00,5,345.55,345.7,345.25,345.65,125
20130401|2013-04-04 12:30,5,345.55,346,345.5,345.8,84
20130401|2013-04-04 13:00,5,345.75,346.15,345.7,346,67
20130401|2013-04-04 13:30,5,346,346.15,345.85,345.85,18
20130401|2013-04-04 14:00,5,345.75,345.9,345.7,345.85,34
20130401|2013-04-04 14:30,5,345.8,346.2,345.8,346.15,62
20130401|2013-04-05 01:00,5,345.2,345.95,345.15,345.75,193
20130401|2013-04-05 01:30,5,345.75,345.9,345.7,345.85,127
20130401|2013-04-05 02:00,5,345.8,346.2,345.5,345.8,1744
20130401|2013-04-05 02:30,5,345.8,345.8,344.6,344.95,1975
20130401|2013-04-05 03:00,5,344.95,345.55,344.85,345.5,1070
20130401|2013-04-05 03:30,5,345.45,345.7,344.7,344.85,1173
20130401|2013-04-05 04:00,5,344.9,344.9,343.45,343.55,1878
20130401|2013-04-05 04:30,5,343.5,343.85,341.9,342.3,3361
20130401|2013-04-05 05:00,5,342.25,342.8,341,341.25,3134
20130401|2013-04-05 05:30,5,341.2,341.25,339.45,339.8,4519
20130401|2013-04-05 06:00,5,339.8,340.3,339.15,339.35,2894
20130401|2013-04-05 06:30,5,339.35,340.6,339.25,340.45,2098
20130401|2013-04-05 07:00,5,340.45,340.55,340,340.25,1306
20130401|2013-04-05 07:30,5,340.25,340.25,338.15,338.8,4604
20130401|2013-04-05 08:00,5,338.85,339.05,337.75,337.85,2639
20130401|2013-04-05 08:30,5,337.8,338.35,337.45,337.65,4121
20130401|2013-04-05 09:00,5,337.65,338.6,337.3,338.45,2136
20130401|2013-04-05 09:30,5,338.45,339.75,338.3,339.6,1995
20130401|2013-04-05 10:00,5,339.6,340.4,339.4,340.3,1767
20130401|2013-04-05 10:30,5,340.25,340.35,339.55,339.75,1474
20130401|2013-04-05 11:00,5,339.75,340.1,339.65,339.9,141
20130401|2013-04-05 11:30,6,339.95,340.2,339.95,340,113
20130401|2013-04-05 12:00,6,340,340.2,340,340.1,251
20130401|2013-04-05 12:30,6,340.1,340.25,339.95,340.1,123
20130401|2013-04-05 13:00,6,340,340.25,339.85,340.15,90
20130401|2013-04-05 13:30,6,340.15,340.7,340.15,340.6,136
20130401|2013-04-05 14:00,6,340.55,340.6,340.25,340.45,16
20130401|2013-04-05 14:30,6,340.35,341.1,340.25,340.65,294
20130401|2013-04-08 01:00,8,340.65,341.15,339.7,340.65,494
20130401|2013-04-08 01:30,8,340.75,340.9,340.5,340.8,202
20130401|2013-04-08 02:00,8,340.8,341.5,340.15,341.4,3134
20130401|2013-04-08 02:30,8,341.4,341.6,341.05,341.1,1553
20130401|2013-04-08 03:00,8,341.1,341.1,340.35,340.75,1643
20130401|2013-04-08 03:30,8,340.75,341.55,340.65,341.5,1073
20130401|2013-04-08 04:00,8,341.5,341.65,341.1,341.3,1436
20130401|2013-04-08 04:30,8,341.25,341.5,341,341.45,771
20130401|2013-04-08 05:00,8,341.45,341.55,340.95,341.1,729
20130401|2013-04-08 05:30,8,341.1,341.6,341.1,341.4,631
20130401|2013-04-08 06:00,8,341.4,341.7,341.15,341.25,866
20130401|2013-04-08 06:30,8,341.25,341.6,340.9,341.4,690
20130401|2013-04-08 07:00,8,341.4,341.45,341.15,341.15,518
20130401|2013-04-08 07:30,8,341.15,341.65,341.1,341.3,793
20130401|2013-04-08 08:00,8,341.3,341.3,341.05,341.25,627
20130401|2013-04-08 08:30,8,341.25,341.3,339.95,340.4,2286
20130401|2013-04-08 09:00,8,340.4,340.65,340.15,340.6,1463
20130401|2013-04-08 09:30,8,340.6,341.15,340.55,340.9,1156
20130401|2013-04-08 10:00,8,340.9,340.9,339.9,340.1,1902
20130401|2013-04-08 10:30,8,340.1,340.4,339.95,340.05,900
20130401|2013-04-08 11:00,8,340.05,340.3,340,340.25,132
20130401|2013-04-08 11:30,9,340.25,340.5,340.25,340.25,140
20130401|2013-04-08 12:00,9,340.3,340.4,340.15,340.25,127
20130401|2013-04-08 12:30,9,340.2,340.6,340.1,340.6,204
20130401|2013-04-08 13:00,9,340.6,340.85,340.4,340.65,173
20130401|2013-04-08 13:30,9,340.6,340.75,340.55,340.6,57
20130401|2013-04-08 14:00,9,340.65,340.9,340.6,340.9,57
20130401|2013-04-08 14:30,9,340.9,341.55,340.85,341.5,225
20130401|2013-04-09 01:00,9,342.05,342.2,341.6,341.65,433
20130401|2013-04-09 01:30,9,341.65,342.2,341.5,342.2,170
20130401|2013-04-09 02:00,9,342,342.2,341.25,341.45,1866
20130401|2013-04-09 02:30,9,341.45,341.75,341.15,341.35,1231
20130401|2013-04-09 03:00,9,341.35,342,341.25,342,1406
20130401|2013-04-09 03:30,9,342,342,340.95,341.15,1201
20130401|2013-04-09 04:00,9,341.1,341.25,340.6,340.9,1030
20130401|2013-04-09 04:30,9,340.9,340.9,340,340.4,979
20130401|2013-04-09 05:00,9,340.35,340.75,340.3,340.65,351
20130401|2013-04-09 05:30,9,340.65,340.75,339.95,340.2,887
20130401|2013-04-09 06:00,9,340.15,340.8,340.05,340.5,834
20130401|2013-04-09 06:30,9,340.45,340.75,340.15,340.35,681
20130401|2013-04-09 07:00,9,340.4,340.6,339.55,339.85,1101
20130401|2013-04-09 07:30,9,339.8,340.55,339.8,340.45,896
20130401|2013-04-09 08:00,9,340.45,341,340.4,340.5,1071
20130401|2013-04-09 08:30,9,340.55,340.9,339.4,339.55,2660
20130401|2013-04-09 09:00,9,339.55,340.5,339.35,340.5,1905
20130401|2013-04-09 09:30,9,340.5,340.85,340,340.45,1152
20130401|2013-04-09 10:00,9,340.45,340.7,340.1,340.4,1571
20130401|2013-04-09 10:30,9,340.35,340.9,340.25,340.75,1498
20130401|2013-04-09 11:00,9,340.85,341.1,340.55,341,96
20130401|2013-04-09 11:30,10,340.95,341.35,340.95,341.1,129
20130401|2013-04-09 12:00,10,341.2,341.95,341.1,341.8,180
20130401|2013-04-09 12:30,10,341.75,342.2,341.65,342,192
20130401|2013-04-09 13:00,10,341.95,342.05,341.8,342.05,65
20130401|2013-04-09 13:30,10,342.1,342.35,342,342.15,40
20130401|2013-04-09 14:00,10,342.3,342.4,341.9,342.05,43
20130401|2013-04-09 14:30,10,342.05,342.05,341.55,341.7,71
20130401|2013-04-10 01:00,10,341.7,341.7,341.25,341.7,206
20130401|2013-04-10 01:30,10,341.7,341.8,341.55,341.65,118
20130401|2013-04-10 02:00,10,341.7,343.6,341.65,343.4,4014
20130401|2013-04-10 02:30,10,343.4,344.15,343.25,343.45,2203
20130401|2013-04-10 03:00,10,343.45,344.05,343.4,343.85,1627
20130401|2013-04-10 03:30,10,343.85,344,343.3,343.7,1444
20130401|2013-04-10 04:00,10,343.75,344.4,343.55,344.4,1640
20130401|2013-04-10 04:30,10,344.4,344.45,343.85,344.2,1165
20130401|2013-04-10 05:00,10,344.2,344.8,344.15,344.45,871
20130401|2013-04-10 05:30,10,344.45,344.8,344.35,344.6,735
20130401|2013-04-10 06:00,10,344.55,344.75,344.4,344.6,435
20130401|2013-04-10 06:30,10,344.6,344.8,344.45,344.65,514
20130401|2013-04-10 07:00,10,344.6,344.7,344.15,344.6,795
20130401|2013-04-10 07:30,10,344.6,345.2,344.35,344.65,1265
20130401|2013-04-10 08:00,10,344.65,345,344.4,344.5,1366
20130401|2013-04-10 08:30,10,344.55,346.35,344.4,346.2,3373
20130401|2013-04-10 09:00,10,346.2,346.85,346.15,346.75,1922
20130401|2013-04-10 09:30,10,346.8,348.8,346.65,348.6,2901
20130401|2013-04-10 10:00,10,348.6,348.95,347.9,347.9,2736
20130401|2013-04-10 10:30,10,347.95,347.95,347.4,347.4,1710
20130401|2013-04-10 11:00,10,347.45,347.85,347.4,347.65,208
20130401|2013-04-10 11:30,11,347.6,347.85,347.6,347.75,59
20130401|2013-04-10 12:00,11,347.8,347.85,347.7,347.85,23
20130401|2013-04-10 12:30,11,347.9,348.05,347.7,347.7,50
20130401|2013-04-10 13:00,11,347.85,348.05,347.65,347.65,51
20130401|2013-04-10 13:30,11,347.65,347.7,347.55,347.65,15
20130401|2013-04-10 14:00,11,347.75,348,347.6,348,39
20130401|2013-04-10 14:30,11,347.85,348.2,347.8,347.9,52
20130401|2013-04-11 01:00,11,347.8,348.05,347.5,347.6,175
20130401|2013-04-11 01:30,11,347.55,347.7,347.5,347.7,168
20130401|2013-04-11 02:00,11,347.7,348.6,347.25,348.25,2719
20130401|2013-04-11 02:30,11,348.35,348.75,348.1,348.35,1715
20130401|2013-04-11 03:00,11,348.35,348.95,348.15,348.6,1463
20130401|2013-04-11 03:30,11,348.6,350.25,348.55,350.05,2454
20130401|2013-04-11 04:00,11,350.05,350.3,349.75,350,1560
20130401|2013-04-11 04:30,11,350,350.25,349.8,349.9,670
20130401|2013-04-11 05:00,11,349.95,349.95,349.35,349.7,968
20130401|2013-04-11 05:30,11,349.75,349.95,349.5,349.65,1023
20130401|2013-04-11 06:00,11,349.7,349.85,349.55,349.6,395
20130401|2013-04-11 06:30,11,349.6,349.65,349.1,349.1,662
20130401|2013-04-11 07:00,11,349.15,349.15,348.65,348.95,900
20130401|2013-04-11 07:30,11,349,349.7,348.8,349.65,1464
20130401|2013-04-11 08:00,11,349.6,349.7,349.25,349.45,994
20130401|2013-04-11 08:30,11,349.4,349.5,348.85,349.1,1317
20130401|2013-04-11 09:00,11,349.1,349.95,349.1,349.85,1304
20130401|2013-04-11 09:30,11,349.85,351,349.8,350.9,2182
20130401|2013-04-11 10:00,11,350.9,351.35,350.8,350.85,2443
20130401|2013-04-11 10:30,11,350.85,350.9,350.3,350.55,1040
20130401|2013-04-11 11:00,11,350.55,350.55,350.15,350.2,172
20130401|2013-04-11 11:30,12,350.2,350.45,350.2,350.45,168
20130401|2013-04-11 12:00,12,350.45,350.6,350.45,350.6,76
20130401|2013-04-11 12:30,12,350.55,350.7,350,350,174
20130401|2013-04-11 13:00,12,350.05,350.15,349.85,350.05,13
20130401|2013-04-11 13:30,12,350.15,350.2,349.95,350.2,22
20130401|2013-04-11 14:00,12,350.25,350.25,350,350.1,17
20130401|2013-04-11 14:30,12,350.2,350.2,349.9,350.05,68
20130401|2013-04-12 01:00,12,349.6,349.9,349.5,349.8,102
20130401|2013-04-12 01:30,12,349.8,350.1,349.6,349.95,135
20130401|2013-04-12 02:00,12,350,350.4,349.65,349.75,2000
20130401|2013-04-12 02:30,12,349.8,350.15,349.2,349.3,1398
20130401|2013-04-12 03:00,12,349.3,349.35,348.3,348.65,2099
20130401|2013-04-12 03:30,12,348.7,349.45,348.7,349.45,822
20130401|2013-04-12 04:00,12,349.45,349.45,348,348.4,3075
20130401|2013-04-12 04:30,12,348.4,349.35,348.3,349.2,1597
20130401|2013-04-12 05:00,12,349.15,349.7,349.15,349.35,853
20130401|2013-04-12 05:30,12,349.3,349.85,349.3,349.65,515
20130401|2013-04-12 06:00,12,349.65,349.75,349.25,349.55,708
20130401|2013-04-12 06:30,12,349.6,349.7,349.3,349.65,504
20130401|2013-04-12 07:00,12,349.65,349.9,349.15,349.3,911
20130401|2013-04-12 07:30,12,349.2,349.2,348.25,348.8,1983
20130401|2013-04-12 08:00,12,348.8,349.05,348.4,349,1329
20130401|2013-04-12 08:30,12,349.05,349.65,348.65,348.85,1980
20130401|2013-04-12 09:00,12,348.85,349.35,348.4,348.75,1704
20130401|2013-04-12 09:30,12,348.7,348.7,347.5,347.75,2350
20130401|2013-04-12 10:00,12,347.7,348.2,347.3,347.85,2166
20130401|2013-04-12 10:30,12,347.95,348.75,347.85,348.65,1501
20130401|2013-04-12 11:00,12,348.7,348.9,348.65,348.7,141
20130401|2013-04-12 11:30,13,348.7,349.35,348.7,349.35,116
20130401|2013-04-12 12:00,13,349.35,349.55,349.35,349.5,121
20130401|2013-04-12 12:30,13,349.5,349.6,349.4,349.5,24
20130401|2013-04-12 13:00,13,349.4,349.55,349.25,349.25,22
20130401|2013-04-12 13:30,13,349.3,349.45,349.3,349.45,39
20130401|2013-04-12 14:00,13,349.45,349.7,349.35,349.45,23
20130401|2013-04-12 14:30,13,349.65,349.8,349.35,349.35,102
20130401|2013-04-15 01:00,15,347.9,348.4,347.75,348.3,215
20130401|2013-04-15 01:30,15,348.25,348.35,348.05,348.1,143
20130401|2013-04-15 02:00,15,348.2,349,347.8,348.1,2189
20130401|2013-04-15 02:30,15,348.1,348.75,347.55,347.65,1257
20130401|2013-04-15 03:00,15,347.65,347.65,344.6,344.95,4157
20130401|2013-04-15 03:30,15,344.95,345.5,344.75,345.25,1451
20130401|2013-04-15 04:00,15,345.3,345.95,345.3,345.75,1117
20130401|2013-04-15 04:30,15,345.8,345.8,344.45,344.95,2150
20130401|2013-04-15 05:00,15,344.9,345.15,344.25,344.9,1587
20130401|2013-04-15 05:30,15,344.85,345.45,344.85,344.85,890
20130401|2013-04-15 06:00,15,344.85,345.6,344.75,345.5,614
20130401|2013-04-15 06:30,15,345.45,345.75,345.3,345.75,561
20130401|2013-04-15 07:00,15,345.75,346.65,345.6,346.65,1031
20130401|2013-04-15 07:30,15,346.6,346.7,346.1,346.25,1493
20130401|2013-04-15 08:00,15,346.25,346.8,346,346.3,1031
20130401|2013-04-15 08:30,15,346.3,346.45,345.25,345.85,1589
20130401|2013-04-15 09:00,15,345.8,345.8,344.4,345.1,2352
20130401|2013-04-15 09:30,15,345.1,346,344.8,345.7,2059
20130401|2013-04-15 10:00,15,345.65,345.8,344.8,345.65,2275
20130401|2013-04-15 10:30,15,345.65,346.1,344.7,344.95,1842
20130401|2013-04-15 11:00,15,344.9,345.15,344.6,344.85,219
20130401|2013-04-15 11:30,16,344.7,344.75,344.25,344.55,111
20130401|2013-04-15 12:00,16,344.5,344.7,344.3,344.45,60
20130401|2013-04-15 12:30,16,344.55,344.55,344.45,344.5,9
20130401|2013-04-15 13:00,16,344.45,344.45,343.85,344,178
20130401|2013-04-15 13:30,16,344.05,344.75,343.75,343.8,48
20130401|2013-04-15 14:00,16,343.85,344.3,343.5,343.7,101
20130401|2013-04-15 14:30,16,343.7,344,343.05,343.55,132
20130401|2013-04-16 01:00,16,344.4,344.85,344.25,344.6,452
20130401|2013-04-16 01:30,16,344.6,344.7,343.85,344.1,304
20130401|2013-04-16 02:00,16,344.05,345.8,343.65,345.35,3492
20130401|2013-04-16 02:30,16,345.3,345.45,345,345.15,634
20130401|2013-04-16 04:00,16,343.9,344.55,343.7,344.2,3439
20130401|2013-04-16 04:30,16,344.2,345.1,344.2,344.7,1361
20130401|2013-04-16 05:00,16,344.7,344.75,344.25,344.3,986
20130401|2013-04-16 05:30,16,344.3,344.65,343.85,344,2077
20130401|2013-04-16 06:00,16,343.95,344.55,343.85,344.4,2267
20130401|2013-04-16 06:30,16,344.4,345.3,344.4,345.1,749
20130401|2013-04-16 07:00,16,345.1,346.4,345.1,346.35,2291
20130401|2013-04-16 07:30,16,346.35,347.1,346.25,347.05,1705
20130401|2013-04-16 08:00,16,347.05,347.7,347,347.5,1529
20130401|2013-04-16 08:30,16,347.55,347.6,346.6,347.05,2910
20130401|2013-04-16 09:00,16,347.05,347.15,345.7,345.95,2768
20130401|2013-04-16 09:30,16,345.95,346.25,345,345.3,2422
20130401|2013-04-16 10:00,16,345.3,346,345.1,345.6,2577
20130401|2013-04-16 10:30,16,345.55,345.7,345.05,345.65,1688
20130401|2013-04-16 11:00,16,345.7,345.8,345.6,345.75,250
20130401|2013-04-16 11:30,17,345.8,346.15,345.8,346.05,148
20130401|2013-04-16 12:00,17,346.1,346.15,345.75,345.8,59
20130401|2013-04-16 12:30,17,345.85,346,345.75,345.75,31
20130401|2013-04-16 13:00,17,345.85,345.85,345.35,345.4,46
20130401|2013-04-16 13:30,17,345.4,345.65,345.25,345.4,55
20130401|2013-04-16 14:00,17,345.45,345.8,345.4,345.55,24
20130401|2013-04-16 14:30,17,345.75,346.2,345.7,345.95,99
20130401|2013-04-17 01:00,17,345.7,346.15,345.55,346.1,523
20130401|2013-04-17 01:30,17,346.15,346.75,346.15,346.5,467
20130401|2013-04-17 02:00,17,346.5,346.95,345.3,345.85,4835
20130401|2013-04-17 02:30,17,345.85,345.85,339.95,343.75,12923
20130401|2013-04-17 03:00,17,343.8,343.85,342.4,343.25,3497
20130401|2013-04-17 03:30,17,343.3,343.75,342.95,343.5,2705
20130401|2013-04-17 04:00,17,343.45,343.9,343.35,343.5,4145
20130401|2013-04-17 04:30,17,343.45,343.75,343.05,343.55,1839
20130401|2013-04-17 05:00,17,343.55,343.6,342.85,343.3,1705
20130401|2013-04-17 05:30,17,343.3,343.35,342,342.35,1648
20130401|2013-04-17 06:00,17,342.3,342.75,342,342.4,1942
20130401|2013-04-17 06:30,17,342.4,342.7,341.7,342,1387
20130401|2013-04-17 07:00,17,342,342.95,341.75,342.95,1841
20130401|2013-04-17 07:30,17,342.95,343,342.35,342.6,1682
20130401|2013-04-17 08:00,17,342.55,343.3,342.45,343.2,1286
20130401|2013-04-17 08:30,17,343.2,343.2,342,342.65,2604
20130401|2013-04-17 09:00,17,342.6,343.1,341.7,342.3,6055
20130401|2013-04-17 09:30,17,342.3,342.35,340,340,5230
20130401|2013-04-17 10:00,17,339.95,340.75,339.65,340.45,2393
20130401|2013-04-17 10:30,17,340.4,341.2,340.15,340.65,2259
20130401|2013-04-17 11:00,17,340.75,340.85,340.05,340.1,379
20130401|2013-04-17 11:30,18,340.15,340.6,340,340.45,216
20130401|2013-04-17 12:00,18,340.4,340.5,340.2,340.35,468
20130401|2013-04-17 12:30,18,340.3,340.85,340.2,340.6,123
20130401|2013-04-17 13:00,18,340.8,340.95,340.45,340.95,107
20130401|2013-04-17 13:30,18,340.8,340.9,340.4,340.9,63
20130401|2013-04-17 14:00,18,340.9,341.35,340.85,341.2,46
20130401|2013-04-17 14:30,18,341.05,341.35,340.7,341.15,90
20130401|2013-04-18 01:00,18,340.75,341.15,340.45,340.95,247
20130401|2013-04-18 01:30,18,341.1,341.25,340.95,341.25,1186
20130401|2013-04-18 02:00,18,341.2,341.4,339.95,340.9,3800
20130401|2013-04-18 02:30,18,340.9,341.05,340.05,340.95,2505
20130401|2013-04-18 03:00,18,340.95,341.6,340.85,341.6,4065
20130401|2013-04-18 03:30,18,341.55,341.7,340.35,341.2,1567
20130401|2013-04-18 04:00,18,341.2,341.6,341.1,341.4,1420
20130401|2013-04-18 04:30,18,341.35,341.95,341.15,341.15,1404
20130401|2013-04-18 05:00,18,341.15,341.3,340.6,340.95,1395
20130401|2013-04-18 05:30,18,340.95,341.65,340.6,341.25,1739
20130401|2013-04-18 06:00,18,341.2,341.95,341.2,341.5,4545
20130401|2013-04-18 06:30,18,341.55,341.85,341.1,341.3,1759
20130401|2013-04-18 07:00,18,341.3,341.75,341.2,341.75,1120
20130401|2013-04-18 07:30,18,341.75,342,341.25,341.45,1152
20130401|2013-04-18 08:00,18,341.5,341.65,341.1,341.35,2011
20130401|2013-04-18 08:30,18,341.35,341.4,339.85,340.15,6503
20130401|2013-04-18 09:00,18,340.15,340.15,338.6,339.1,5372
20130401|2013-04-18 09:30,18,339.15,340.9,339.1,340.5,4026
20130401|2013-04-18 10:00,18,340.5,340.7,339.6,340.25,3398
20130401|2013-04-18 10:30,18,340.2,340.4,339.4,339.95,1648
20130401|2013-04-18 11:00,18,339.9,340.1,339.4,339.85,524
20130401|2013-04-18 11:30,19,339.65,340.25,339.65,340.2,60
20130401|2013-04-18 12:00,19,340.25,340.45,340.1,340.35,89
20130401|2013-04-18 12:30,19,340.35,340.35,339.8,340.05,75
20130401|2013-04-18 13:00,19,340.05,340.05,339.35,339.8,157
20130401|2013-04-18 13:30,19,339.8,339.9,338.85,338.95,110
20130401|2013-04-18 14:00,19,339.1,339.7,339.1,339.4,67
20130401|2013-04-18 14:30,19,339.55,339.9,339.45,339.8,117
20130401|2013-04-19 01:00,19,341.1,342.25,340.95,341.85,486
20130401|2013-04-19 01:30,19,341.7,341.8,341.6,341.8,195
20130401|2013-04-19 02:00,19,341.85,341.95,339.55,340,1300
20130401|2013-04-19 02:30,19,339.9,340.65,339.9,340.65,498
20130401|2013-04-19 03:00,19,340.65,340.7,340,340.4,451
20130401|2013-04-19 03:30,19,340.35,341.3,340.35,341.3,300
20130401|2013-04-19 04:00,19,341.3,341.35,340.7,341,462
20130401|2013-04-19 04:30,19,340.95,342,340.95,341.55,476
20130401|2013-04-19 05:00,19,341.5,342.15,341.5,342.1,288
20130401|2013-04-19 05:30,19,342.1,342.5,341.8,342.25,404
20130401|2013-04-19 06:00,19,342.45,342.65,342.2,342.4,183
20130401|2013-04-19 06:30,19,342.35,342.7,341.8,342.15,130
20130401|2013-04-19 07:00,19,342.1,342.25,340.6,341.15,697
20130401|2013-04-19 07:30,19,341.2,341.4,340.35,341,554
20130401|2013-04-19 08:00,19,340.65,341.6,340.65,341.6,629
20130401|2013-04-19 08:30,19,341.5,341.5,340.25,340.7,837
20130501|2013-02-25 05:30,25,337.5,337.5,337.5,337.5,4
20130501|2013-02-26 13:00,27,330.75,330.75,330.75,330.75,2
20130501|2013-02-27 01:00,27,331.25,331.25,331.25,331.25,2
20130501|2013-02-27 05:00,27,328.5,328.5,328.5,328.5,49
20130501|2013-02-27 10:00,27,331.2,331.2,331.2,331.2,1
20130501|2013-02-27 14:30,28,333.15,333.15,333.15,333.15,2
20130501|2013-02-28 01:00,28,333.15,333.15,333.15,333.15,49
20130501|2013-03-01 10:00,1,334.5,334.5,334.5,334.5,2
20130501|2013-03-04 02:00,4,332.1,332.1,332.1,332.1,8
20130501|2013-03-05 03:00,5,338,338,338,338,4
20130501|2013-03-05 05:30,5,338.75,338.75,338.75,338.75,2
20130501|2013-03-05 09:30,5,341.15,341.15,341.15,341.15,1
20130501|2013-03-05 10:00,5,341.05,341.05,341.05,341.05,1
20130501|2013-03-06 02:00,6,340.85,341.4,340.85,341.4,30
20130501|2013-03-06 03:00,6,341.8,341.8,341.8,341.8,30
20130501|2013-03-06 07:30,6,342.8,342.8,342.8,342.8,2
20130501|2013-03-06 08:00,6,342.55,342.55,342.55,342.55,2
20130501|2013-03-06 10:00,6,341.7,341.7,341.7,341.7,2
20130501|2013-03-08 04:00,8,344.3,344.3,344.3,344.3,1
20130501|2013-03-08 09:00,8,346.1,346.1,346.1,346.1,3
20130501|2013-03-11 03:30,11,345.4,345.4,345.4,345.4,30
20130501|2013-03-11 07:00,11,345.35,345.35,345.35,345.35,50
20130501|2013-03-11 11:00,11,345.2,345.2,345.2,345.2,50
20130501|2013-03-13 07:30,13,345.85,345.85,345.85,345.85,4
20130501|2013-03-13 10:00,13,346.15,346.15,346.15,346.15,85
20130501|2013-03-14 02:30,14,347.35,347.4,347.35,347.4,10
20130501|2013-03-14 03:00,14,347.5,347.5,347.5,347.5,4
20130501|2013-03-14 06:30,14,348.6,348.6,348.6,348.6,4
20130501|2013-03-14 10:00,14,349.25,349.25,349.25,349.25,10
20130501|2013-03-14 10:30,14,349.55,349.55,349.55,349.55,44
20130501|2013-03-15 08:00,15,348.55,348.55,348.55,348.55,2
20130501|2013-03-15 09:30,15,347.9,347.9,347.55,347.55,5
20130501|2013-03-18 02:00,18,344.25,344.25,344.1,344.1,18
20130501|2013-03-18 02:30,18,343.35,343.35,343.35,343.35,2
20130501|2013-03-18 03:00,18,343.45,344.3,343.45,344.3,21
20130501|2013-03-18 03:30,18,343.9,344.45,343.75,344.45,5
20130501|2013-03-18 04:30,18,345.5,345.5,345.1,345.25,1077
20130501|2013-03-18 05:00,18,345.25,345.3,344.35,344.35,271
20130501|2013-03-18 05:30,18,344.05,344.05,344.05,344.05,2
20130501|2013-03-18 08:30,18,344.65,344.95,344.65,344.95,4
20130501|2013-03-18 11:30,18,347.1,347.1,347.1,347.1,100
20130501|2013-03-19 05:00,19,345.7,345.7,345.7,345.7,5
20130501|2013-03-19 05:30,19,345.25,345.45,345.2,345.2,162
20130501|2013-03-19 06:00,19,345.55,345.55,345.55,345.55,1
20130501|2013-03-19 06:30,19,345.7,345.7,345.7,345.7,7
20130501|2013-03-19 07:30,19,347.35,347.35,347.35,347.35,1
20130501|2013-03-19 09:00,19,348.15,348.15,348.15,348.15,9
20130501|2013-03-20 03:00,20,348.35,348.35,348,348.1,30
20130501|2013-03-20 04:30,20,347.85,347.85,347.85,347.85,2
20130501|2013-03-20 06:30,20,347.9,347.9,347.9,347.9,1
20130501|2013-03-21 03:30,21,346.4,346.4,346.4,346.4,2
20130501|2013-03-21 10:00,21,346.05,346.05,346.05,346.05,2
20130501|2013-03-22 03:00,22,344,344,344,344,2
20130501|2013-03-22 03:30,22,343.8,343.9,343.8,343.9,150
20130501|2013-03-22 05:00,22,344.7,344.75,344.7,344.75,90
20130501|2013-03-22 05:30,22,344.4,344.4,344.4,344.4,10
20130501|2013-03-22 06:00,22,345,345,345,345,2
20130501|2013-03-22 08:00,22,346.5,346.5,346.5,346.5,2
20130501|2013-03-22 09:00,22,347,347,346.95,347,6
20130501|2013-03-22 10:30,22,345.75,345.75,345.75,345.75,2
20130501|2013-03-22 11:00,22,344.5,344.6,344.5,344.6,4
20130501|2013-03-22 11:30,22,345.15,345.2,345.15,345.2,70
20130501|2013-03-22 12:00,23,345.55,345.55,345.55,345.55,30
20130501|2013-03-22 12:30,23,345.7,345.7,345.7,345.7,30
20130501|2013-03-22 13:00,23,345.35,345.35,345.35,345.35,50
20130501|2013-03-25 03:00,25,347.65,347.65,347.6,347.6,402
20130501|2013-03-25 03:30,25,347.3,347.3,347.2,347.2,102
20130501|2013-03-25 05:00,25,348,348,348,348,4
20130501|2013-03-25 05:30,25,348.5,348.5,348.5,348.5,4
20130501|2013-03-25 08:00,25,345.75,345.75,345.3,345.3,6
20130501|2013-03-25 08:30,25,346.45,346.45,346.45,346.45,2
20130501|2013-03-25 09:00,25,345.85,345.85,345.35,345.35,4
20130501|2013-03-25 09:30,25,345.3,345.3,343.65,343.9,226
20130501|2013-03-25 10:00,25,343.95,343.95,341.65,341.65,6
20130501|2013-03-25 10:30,25,342.75,343.35,342.75,343.35,5
20130501|2013-03-25 11:00,25,343.65,343.65,343.55,343.55,9
20130501|2013-03-26 02:30,26,343.5,343.5,343.5,343.5,10
20130501|2013-03-26 04:30,26,343.5,343.5,343.5,343.5,10
20130501|2013-03-26 05:00,26,343.15,343.15,343.15,343.15,2
20130501|2013-03-26 09:00,26,343.3,343.3,343.3,343.3,2
20130501|2013-03-26 09:30,26,343.05,343.05,343.05,343.05,55
20130501|2013-03-26 10:00,26,343.1,343.1,343.1,343.1,30
20130501|2013-03-27 06:00,27,340,340,340,340,2
20130501|2013-03-27 06:30,27,339.5,339.5,339.4,339.4,4
20130501|2013-03-27 07:00,27,339.05,339.05,339.05,339.05,2
20130501|2013-03-27 08:30,27,339.35,339.8,339.2,339.8,1216
20130501|2013-03-27 09:00,27,339.6,339.65,339.5,339.65,202
20130501|2013-03-27 10:00,27,340.05,340.05,340.05,340.05,2
20130501|2013-03-28 03:00,28,342.3,342.3,342.3,342.3,2
20130501|2013-03-28 06:00,28,342.4,342.4,342.35,342.35,20
20130501|2013-03-28 06:30,28,343.9,343.95,343.9,343.95,10
20130501|2013-03-28 08:30,28,343.3,343.3,343.3,343.3,20
20130501|2013-03-28 09:30,28,344.05,344.05,344,344,20
20130501|2013-03-28 10:00,28,344.2,344.2,344.2,344.2,2
20130501|2013-03-28 10:30,28,343.55,343.55,343.55,343.55,20
20130501|2013-03-28 11:00,28,341.9,341.9,341.9,341.9,20
20130501|2013-04-02 02:00,2,340.85,342.3,340.85,342.3,22
20130501|2013-04-02 05:00,2,345.1,345.1,345.1,345.1,2
20130501|2013-04-02 06:30,2,344.55,344.55,344.55,344.55,2
20130501|2013-04-02 09:00,2,345.5,345.5,345.5,345.5,2
20130501|2013-04-02 10:00,2,346.1,346.1,346.1,346.1,2
20130501|2013-04-03 02:00,3,345.6,345.6,345.6,345.6,2
20130501|2013-04-03 02:30,3,345.75,345.75,345.65,345.65,32
20130501|2013-04-03 03:00,3,347,347,347,347,100
20130501|2013-04-03 04:00,3,346.45,346.5,346.45,346.5,300
20130501|2013-04-03 04:30,3,346.15,346.95,346.15,346.95,29
20130501|2013-04-03 06:00,3,345.5,345.5,345.5,345.5,10
20130501|2013-04-03 09:30,3,344.05,344.05,344.05,344.05,2
20130501|2013-04-03 10:00,3,343.65,343.65,343.6,343.6,7
20130501|2013-04-03 10:30,3,343.45,344.2,343.45,344.2,18
20130501|2013-04-04 03:30,4,344.15,344.15,344.15,344.15,2
20130501|2013-04-04 08:00,4,342.65,342.65,342.65,342.65,2
20130501|2013-04-04 09:00,4,342,342,341.15,341.15,22
20130501|2013-04-04 09:30,4,340.55,340.55,340.55,340.55,20
20130501|2013-04-05 01:30,5,340.45,340.45,340.45,340.45,2
20130501|2013-04-05 02:00,5,340.1,340.1,340.1,340.1,2
20130501|2013-04-05 02:30,5,340,340,339.5,339.5,87
20130501|2013-04-05 03:00,5,339.65,339.65,339.65,339.65,65
20130501|2013-04-05 04:30,5,336.65,336.65,336.55,336.55,20
20130501|2013-04-05 05:00,5,336.95,337,336.95,337,20
20130501|2013-04-05 05:30,5,335.2,335.2,335.2,335.2,2
20130501|2013-04-05 06:00,5,334.35,334.4,334.35,334.4,10
20130501|2013-04-05 06:30,5,334.25,334.25,334.25,334.25,4
20130501|2013-04-05 08:00,5,333.35,333.35,333.25,333.35,8
20130501|2013-04-05 09:00,5,332.35,332.6,332.35,332.6,6
20130501|2013-04-05 09:30,5,333,333,333,333,2
20130501|2013-04-05 10:00,5,334.75,334.75,334.75,334.75,2
20130501|2013-04-05 10:30,5,334.25,334.25,334.25,334.25,2
20130501|2013-04-05 14:30,6,335.25,335.25,335.25,335.25,2
20130501|2013-04-08 02:00,8,335.5,335.5,335.5,335.5,30
20130501|2013-04-08 10:00,8,334.85,334.85,334.7,334.7,6
20130501|2013-04-09 01:30,9,336.3,336.3,336.3,336.3,2
20130501|2013-04-09 04:00,9,335.35,335.35,335.35,335.35,2
20130501|2013-04-09 12:30,10,336.6,336.6,336.6,336.6,2
20130501|2013-04-10 02:00,10,337.35,337.35,337.35,337.35,4
20130501|2013-04-10 03:30,10,338.2,338.5,338.05,338.05,15
20130501|2013-04-10 05:00,10,339,339,339,339,10
20130501|2013-04-10 05:30,10,339,339,338.95,338.95,30
20130501|2013-04-10 06:00,10,339,339,339,339,2
20130501|2013-04-10 08:00,10,339.05,339.05,339.05,339.05,2
20130501|2013-04-10 08:30,10,339.2,340.5,339.2,340.5,16
20130501|2013-04-10 09:00,10,341.2,341.2,341.2,341.2,4
20130501|2013-04-10 09:30,10,341.2,342.3,341.2,342.3,18
20130501|2013-04-10 10:00,10,343,343.25,342.5,342.5,43
20130501|2013-04-10 10:30,10,342.4,342.4,342,342,9
20130501|2013-04-10 11:00,11,342.3,342.3,342.3,342.3,2
20130501|2013-04-11 01:00,11,342.5,342.5,342.5,342.5,2
20130501|2013-04-11 02:00,11,342.05,343.05,342.05,342.55,114
20130501|2013-04-11 02:30,11,342.9,343.05,342.8,342.95,11
20130501|2013-04-11 03:00,11,342.95,343.15,342.95,343.15,3
20130501|2013-04-11 03:30,11,343.15,344.5,343.15,344.5,6
20130501|2013-04-11 04:00,11,344.6,344.8,344.5,344.6,230
20130501|2013-04-11 04:30,11,344.7,344.7,344.4,344.4,5
20130501|2013-04-11 05:00,11,344.5,344.5,344,344.15,109
20130501|2013-04-11 05:30,11,344.4,344.4,344.1,344.1,104
20130501|2013-04-11 06:00,11,344.3,344.3,344.15,344.15,3
20130501|2013-04-11 06:30,11,344.05,344.1,343.6,343.6,4
20130501|2013-04-11 07:00,11,343.25,343.5,343.25,343.3,3
20130501|2013-04-11 07:30,11,343.85,343.9,343.4,343.9,3
20130501|2013-04-11 08:00,11,343.9,344.05,343.9,343.95,3
20130501|2013-04-11 08:30,11,343.75,343.95,343.65,343.95,3
20130501|2013-04-11 09:00,11,343.9,344,343.85,343.85,5
20130501|2013-04-11 09:30,11,344.5,344.95,344.45,344.95,59
20130501|2013-04-11 10:00,11,345.5,345.8,345.4,345.4,310
20130501|2013-04-11 10:30,11,345.4,345.4,345.25,345.25,3
20130501|2013-04-12 02:00,12,344.3,344.3,344.2,344.25,64
20130501|2013-04-12 02:30,12,344.65,344.65,344.25,344.25,5
20130501|2013-04-12 03:00,12,343.65,343.65,343.35,343.35,4
20130501|2013-04-12 03:30,12,343.6,343.75,343.6,343.75,4
20130501|2013-04-12 04:00,12,343.85,343.85,342.65,342.65,6
20130501|2013-04-12 04:30,12,343.55,343.55,343.3,343.3,4
20130501|2013-04-12 05:00,12,344.1,344.1,343.9,343.9,4
20130501|2013-04-12 05:30,12,344,344.15,344,344.15,4
20130501|2013-04-12 06:00,12,344.05,344.1,344.05,344.1,8
20130501|2013-04-12 07:30,12,343.3,343.3,343.2,343.2,8
20130501|2013-04-12 08:00,12,343.3,343.3,343.3,343.3,10
20130501|2013-04-12 08:30,12,343.4,343.4,343.4,343.4,2
20130501|2013-04-12 09:00,12,343.5,343.5,343.5,343.5,47
20130501|2013-04-12 09:30,12,342.65,342.65,342,342,22
20130501|2013-04-12 10:00,12,342.1,342.5,342,342.45,34
20130501|2013-04-12 10:30,12,342.45,343.05,342.45,343.05,24
20130501|2013-04-12 14:00,13,344,344,344,344,2
20130501|2013-04-12 14:30,13,344.15,344.15,344.15,344.15,2
20130501|2013-04-15 01:00,15,342.4,342.4,342.4,342.4,1
20130501|2013-04-15 02:00,15,342.75,343.3,342.3,342.55,341
20130501|2013-04-15 02:30,15,342.65,343.1,342.45,342.45,142
20130501|2013-04-15 03:00,15,342,342,339.25,339.4,104
20130501|2013-04-15 03:30,15,339.5,339.65,339.3,339.65,10
20130501|2013-04-15 04:00,15,339.9,340.35,339.9,340.35,16
20130501|2013-04-15 04:30,15,340.3,340.3,339.05,339.05,471
20130501|2013-04-15 05:00,15,339.35,339.35,338.9,339.15,163
20130501|2013-04-15 05:30,15,339.45,339.85,339.45,339.6,19
20130501|2013-04-15 06:00,15,339.35,339.6,339.35,339.6,3
20130501|2013-04-15 06:30,15,340.05,340.1,340.05,340.1,54
20130501|2013-04-15 07:00,15,340.3,340.45,340.3,340.4,65
20130501|2013-04-15 07:30,15,341.1,341.15,340.65,340.7,517
20130501|2013-04-15 08:00,15,340.6,341.05,340.6,340.8,73
20130501|2013-04-15 08:30,15,340.6,340.7,340,340,29
20130501|2013-04-15 09:00,15,340.25,340.25,339,339.25,436
20130501|2013-04-15 09:30,15,339.4,340.45,339.35,340.15,248
20130501|2013-04-15 10:00,15,340.1,340.1,339.4,340.1,91
20130501|2013-04-15 10:30,15,340,340.5,339.3,339.3,110
20130501|2013-04-15 11:00,15,339.15,339.55,339.15,339.2,8
20130501|2013-04-15 12:00,16,339.05,339.05,339.05,339.05,2
20130501|2013-04-15 13:00,16,338.6,338.6,338.3,338.3,7
20130501|2013-04-15 13:30,16,338.55,338.55,338.55,338.55,4
20130501|2013-04-15 14:00,16,338.5,338.5,338.5,338.5,2
20130501|2013-04-15 14:30,16,338.2,338.2,338.2,338.2,1
20130501|2013-04-16 01:00,16,338.9,339.2,338.7,339.1,275
20130501|2013-04-16 01:30,16,339.1,339.1,338.45,338.65,29
20130501|2013-04-16 02:00,16,338.5,340.2,338.2,339.85,679
20130501|2013-04-16 02:30,16,339.65,339.85,339.5,339.6,102
20130501|2013-04-16 04:00,16,339.1,339.1,338.3,338.7,867
20130501|2013-04-16 04:30,16,338.7,339.55,338.7,339.15,306
20130501|2013-04-16 05:00,16,339.15,339.25,338.75,338.8,409
20130501|2013-04-16 05:30,16,338.8,339.1,338.35,338.4,1233
20130501|2013-04-16 06:00,16,338.4,339.05,338.4,338.9,1826
20130501|2013-04-16 06:30,16,339,339.75,339,339.65,145
20130501|2013-04-16 07:00,16,339.65,340.9,339.65,340.75,413
20130501|2013-04-16 07:30,16,341.1,341.45,340.8,341.45,165
20130501|2013-04-16 08:00,16,341.75,342.1,341.6,342,66
20130501|2013-04-16 08:30,16,342,342.1,341.15,341.5,1004
20130501|2013-04-16 09:00,16,341.4,341.5,340.25,340.55,945
20130501|2013-04-16 09:30,16,340.6,340.8,339.55,339.85,544
20130501|2013-04-16 10:00,16,339.9,340.5,339.65,340.2,684
20130501|2013-04-16 10:30,16,340.05,340.15,339.6,339.9,474
20130501|2013-04-16 11:00,16,340.2,340.25,340.15,340.25,83
20130501|2013-04-16 11:30,17,340.3,340.6,340.3,340.6,56
20130501|2013-04-16 12:00,17,340.6,340.6,340.5,340.5,13
20130501|2013-04-16 12:30,17,340.4,340.4,340.3,340.3,16
20130501|2013-04-16 13:00,17,340.35,340.35,340,340,7
20130501|2013-04-16 13:30,17,340.05,340.05,339.85,339.85,15
20130501|2013-04-16 14:00,17,340.05,340.05,340.05,340.05,2
20130501|2013-04-16 14:30,17,340.65,340.65,340.45,340.45,16
20130501|2013-04-17 01:00,17,340.25,340.5,340.1,340.5,446
20130501|2013-04-17 01:30,17,340.7,341.15,340.7,341,264
20130501|2013-04-17 02:00,17,341,341.45,339.85,340.3,2339
20130501|2013-04-17 02:30,17,340.3,340.3,334.6,337.95,4331
20130501|2013-04-17 03:00,17,338.3,338.35,337.05,337.75,1121
20130501|2013-04-17 03:30,17,337.8,338.25,337.45,338.05,1583
20130501|2013-04-17 04:00,17,338.05,338.35,337.8,337.95,3225
20130501|2013-04-17 04:30,17,337.75,338.2,337.55,337.95,1122
20130501|2013-04-17 05:00,17,338,338.05,337.35,337.75,1266
20130501|2013-04-17 05:30,17,337.7,337.8,336.55,336.8,567
20130501|2013-04-17 06:00,17,336.7,337.15,336.5,336.85,940
20130501|2013-04-17 06:30,17,336.9,337.15,336.2,336.4,600
20130501|2013-04-17 07:00,17,336.45,337.4,336.25,337.3,1063
20130501|2013-04-17 07:30,17,337.45,337.45,336.85,337.05,746
20130501|2013-04-17 08:00,17,337,337.75,336.95,337.65,516
20130501|2013-04-17 08:30,17,337.6,337.6,336.45,337.15,881
20130501|2013-04-17 09:00,17,337.05,337.5,336.2,336.7,3091
20130501|2013-04-17 09:30,17,336.7,336.8,334.8,334.85,1666
20130501|2013-04-17 10:00,17,334.45,335.15,334.1,334.9,636
20130501|2013-04-17 10:30,17,334.95,335.7,334.65,335.2,751
20130501|2013-04-17 11:00,17,335.3,335.3,334.6,334.7,140
20130501|2013-04-17 11:30,18,334.65,335.05,334.65,334.9,60
20130501|2013-04-17 12:00,18,334.85,334.9,334.65,334.8,359
20130501|2013-04-17 12:30,18,334.75,335.15,334.65,335.15,62
20130501|2013-04-17 13:00,18,335.1,335.2,334.95,335.2,23
20130501|2013-04-17 13:30,18,335.25,335.25,334.9,335,19
20130501|2013-04-17 14:30,18,335.45,335.65,335.2,335.65,25
20130501|2013-04-18 01:00,18,334.5,335.65,334.5,335.65,182
20130501|2013-04-18 01:30,18,335.55,335.7,335.45,335.65,1079
20130501|2013-04-18 02:00,18,335.65,335.85,334.4,335.3,1736
20130501|2013-04-18 02:30,18,335.35,335.45,334.5,335.45,1684
20130501|2013-04-18 03:00,18,335.4,336.1,335.35,335.95,2757
20130501|2013-04-18 03:30,18,335.95,336.1,334.85,335.65,695
20130501|2013-04-18 04:00,18,335.6,336.05,335.55,335.8,972
20130501|2013-04-18 04:30,18,335.8,336.35,335.5,335.55,620
20130501|2013-04-18 05:00,18,335.55,335.65,335,335.4,656
20130501|2013-04-18 05:30,18,335.4,336,335,335.65,983
20130501|2013-04-18 06:00,18,335.7,336.4,335.7,336,3897
20130501|2013-04-18 06:30,18,335.95,336.25,335.55,335.7,709
20130501|2013-04-18 07:00,18,335.75,336.15,335.65,336.15,382
20130501|2013-04-18 07:30,18,336.2,336.35,335.65,335.85,635
20130501|2013-04-18 08:00,18,335.85,336.05,335.6,335.8,1461
20130501|2013-04-18 08:30,18,335.75,335.8,334.3,334.7,4181
20130501|2013-04-18 09:00,18,334.65,334.7,333.1,333.55,2637
20130501|2013-04-18 09:30,18,333.6,335.35,333.6,335,2175
20130501|2013-04-18 10:00,18,335.05,335.25,334.1,334.85,2347
20130501|2013-04-18 10:30,18,334.75,334.9,333.95,334.3,869
20130501|2013-04-18 11:00,18,334.5,334.5,334.05,334.35,446
20130501|2013-04-18 11:30,19,334.15,334.7,334.15,334.7,41
20130501|2013-04-18 12:00,19,334.75,334.95,334.7,334.9,31
20130501|2013-04-18 12:30,19,334.85,334.85,334.25,334.6,49
20130501|2013-04-18 13:00,19,334.55,334.55,333.85,334,81
20130501|2013-04-18 13:30,19,334.25,334.25,333.3,333.3,31
20130501|2013-04-18 14:00,19,333.6,334.1,333.6,334,18
20130501|2013-04-18 14:30,19,334.2,334.3,333.95,334.2,63
20130501|2013-04-19 01:00,19,335.75,336.8,335.4,336.25,490
20130501|2013-04-19 01:30,19,336.25,336.35,336.1,336.3,239
20130501|2013-04-19 02:00,19,336.35,336.4,334,334.4,3567
20130501|2013-04-19 02:30,19,334.4,335.15,334.35,335.05,1447
20130501|2013-04-19 03:00,19,335.15,335.15,334.45,334.85,1199
20130501|2013-04-19 03:30,19,334.9,335.8,334.8,335.8,975
20130501|2013-04-19 04:00,19,335.85,335.85,335.2,335.35,1347
20130501|2013-04-19 04:30,19,335.35,336.45,335.3,335.9,1813
20130501|2013-04-19 05:00,19,335.95,336.6,335.95,336.6,1027
20130501|2013-04-19 05:30,19,336.55,337,336.25,336.8,1613
20130501|2013-04-19 06:00,19,336.85,337.15,336.65,336.9,937
20130501|2013-04-19 06:30,19,336.9,337.2,336.3,336.6,647
20130501|2013-04-19 07:00,19,336.65,336.75,335.1,335.65,2008
20130501|2013-04-19 07:30,19,335.75,335.9,334.8,335.35,1723
20130501|2013-04-19 08:00,19,335.4,336.15,335.1,336,2088
20130501|2013-04-19 08:30,19,336,336,334.2,334.6,3660
20130501|2013-04-19 09:00,19,334.55,335.65,334.55,335.2,1958
20130501|2013-04-19 09:30,19,335.25,335.55,334.65,335.35,1390
20130501|2013-04-19 10:00,19,335.45,336.15,335.25,335.8,1584
20130501|2013-04-19 10:30,19,335.75,336.45,335.7,336.15,1234
20130501|2013-04-19 11:00,19,336.2,336.25,335.8,335.9,196
20130501|2013-04-19 11:30,20,336,336.2,335.65,335.7,95
20130501|2013-04-19 12:00,20,335.8,336.1,335.7,336.1,79
20130501|2013-04-19 12:30,20,336.1,336.1,335.9,335.9,26
20130501|2013-04-19 13:00,20,336,336.4,336,336.4,30
20130501|2013-04-19 13:30,20,336.35,336.45,336.15,336.4,28
20130501|2013-04-19 14:00,20,336.2,336.45,336.15,336.45,19
20130501|2013-04-19 14:30,20,336.45,336.5,336.25,336.25,120
20130501|2013-04-22 06:30,22,337.25,337.3,336.85,336.9,287
20130501|2013-04-22 07:00,22,336.95,337.35,336.75,337.35,756
20130501|2013-04-22 07:30,22,337.35,337.35,336.2,336.3,928
20130501|2013-04-22 08:00,22,336.35,336.75,335.9,336.5,853
20130501|2013-04-22 08:30,22,336.5,337,335.5,336,2321
20130501|2013-04-22 09:00,22,336,336,333.9,334.3,3093
20130501|2013-04-22 09:30,22,334.3,334.55,333.45,334.35,2147
20130501|2013-04-22 10:00,22,334.4,334.9,334.35,334.45,1342
20130501|2013-04-22 10:30,22,334.45,335.45,334.35,335.35,1283
20130501|2013-04-22 11:00,22,335.35,335.6,335.3,335.45,132
20130501|2013-04-22 11:30,23,335.55,335.95,335.45,335.75,75
20130501|2013-04-22 12:00,23,335.75,335.75,335.5,335.6,23
20130501|2013-04-22 12:30,23,335.7,335.8,335.5,335.65,31
20130501|2013-04-22 13:00,23,335.7,336.25,335.7,336.2,68
20130501|2013-04-22 13:30,23,336.15,336.35,336,336.15,42
20130501|2013-04-22 14:00,23,336.15,336.2,336,336.1,22
20130501|2013-04-22 14:30,23,336.05,336.15,335.6,335.75,55
20130501|2013-04-23 01:00,23,335.2,335.45,334.9,335.25,142
20130501|2013-04-23 01:30,23,335.2,335.35,334.55,335.15,286
20130501|2013-04-23 02:00,23,335.2,336.9,334.95,335.85,3673
20130501|2013-04-23 02:30,23,335.85,337.1,335.05,335.6,3634
20130501|2013-04-23 03:00,23,335.6,336.4,335.25,335.8,2315
20130501|2013-04-23 03:30,23,335.8,336.55,335.8,336.5,804
20130501|2013-04-23 04:00,23,336.5,337.85,336.2,337.85,1914
20130501|2013-04-23 04:30,23,337.85,338.9,337.85,338,3217
20130501|2013-04-23 05:00,23,338,338.2,337.65,338.15,830
20130501|2013-04-23 05:30,23,338.15,339.45,338,339.45,1923
20130501|2013-04-23 06:00,23,339.45,340.2,339.4,339.95,2182
20130501|2013-04-23 06:30,23,339.95,340.8,339.85,340.7,1790
20130501|2013-04-23 07:00,23,340.7,341.8,340.6,341.5,1982
20130501|2013-04-23 07:30,23,341.55,341.55,340.7,340.95,2014
20130501|2013-04-23 08:00,23,340.95,342.1,340.8,341.85,2372
20130501|2013-04-23 08:30,23,341.8,342.45,341.55,341.85,3498
20130501|2013-04-23 09:00,23,341.85,343.45,341.75,343.25,3308
20130501|2013-04-23 09:30,23,343.2,344.1,343.1,343.75,3187
20130501|2013-04-23 10:00,23,343.75,344.25,343.55,343.8,2622
20130501|2013-04-23 10:30,23,343.85,344.25,343.75,344.1,1554
20130501|2013-04-23 11:00,23,344,344.1,343.9,344.1,212
20130501|2013-04-23 11:30,24,344.1,344.15,343.75,343.85,89
20130501|2013-04-23 12:00,24,343.9,344.2,342.6,343.85,628
20130501|2013-04-23 12:30,24,343.9,344.1,343.75,344.1,38
20130501|2013-04-23 13:00,24,343.85,344,343.6,343.6,28
20130501|2013-04-23 13:30,24,343.55,344.1,343.5,344.1,33
20130501|2013-04-23 14:00,24,344.1,344.75,343.9,344.75,90
20130501|2013-04-23 14:30,24,344.55,344.75,344.15,344.45,78
20130501|2013-04-24 01:00,24,344.65,344.85,344.15,344.25,397
20130501|2013-04-24 01:30,24,344.25,344.25,343.3,343.55,483
20130501|2013-04-24 02:00,24,343.55,345.45,343.2,345.1,3672
20130501|2013-04-24 02:30,24,345.1,345.4,344.6,345.05,1804
20130501|2013-04-24 03:00,24,345.05,345.4,344.5,344.65,1972
20130501|2013-04-24 03:30,24,344.7,345.65,344.4,345.3,1762
20130501|2013-04-24 04:00,24,345.35,345.45,344.95,345.3,901
20130501|2013-04-24 04:30,24,345.4,345.75,345.25,345.6,830
20130501|2013-04-24 05:00,24,345.65,346,345.05,345.3,1420
20130501|2013-04-24 05:30,24,345.3,345.75,345,345.25,950
20130501|2013-04-24 06:00,24,345.25,346.4,345.25,346.35,944
20130501|2013-04-24 06:30,24,346.4,346.7,346.15,346.2,1174
20130501|2013-04-24 07:00,24,346.25,346.8,346.05,346.55,1272
20130501|2013-04-24 07:30,24,346.55,346.55,345.85,346.2,1697
20130501|2013-04-24 08:00,24,346.2,347,346.05,346.6,2279
20130501|2013-04-24 08:30,24,346.65,347.25,346.5,346.75,3568
20130501|2013-04-24 09:00,24,346.8,347.2,346.45,347,3045
20130501|2013-04-24 09:30,24,346.95,348.15,346.9,347.85,3435
20130501|2013-04-24 10:00,24,347.9,348.2,347.35,347.85,2244
20130501|2013-04-24 10:30,24,348,348.1,347.5,348.05,324
20130501|2013-04-24 11:00,24,348.05,348.1,347.65,347.8,226
20130501|2013-04-24 11:30,25,347.85,347.9,347.45,347.65,127
20130501|2013-04-24 12:00,25,347.7,348,347.65,347.95,135
20130501|2013-04-24 12:30,25,347.9,347.95,347.8,347.8,72
20130501|2013-04-24 13:00,25,347.85,348.05,347.85,348.05,31
20130501|2013-04-24 13:30,25,348.05,348.25,348,348.25,32
20130501|2013-04-24 14:00,25,348.15,348.15,347.9,347.9,52
20130501|2013-04-24 14:30,25,347.95,347.95,347.4,347.6,76
20130501|2013-04-25 01:00,25,348,348.15,346.9,346.9,394
20130501|2013-04-25 01:30,25,346.9,347.15,346.45,346.45,445
20130501|2013-04-25 02:00,25,346.55,348.1,346.5,347.95,3235
20130501|2013-04-25 02:30,25,347.9,348.05,346.65,347.45,1839
20130501|2013-04-25 03:00,25,347.4,347.7,346.85,347.1,1158
20130501|2013-04-25 03:30,25,347.1,348.15,347.1,348.1,1784
20130501|2013-04-25 04:00,25,348.1,348.1,347.25,347.55,1195
20130501|2013-04-25 04:30,25,347.6,348.1,347.4,347.55,880
20130501|2013-04-25 05:00,25,347.6,347.95,347.5,347.75,483
20130501|2013-04-25 05:30,25,347.75,348.9,347.6,348.75,1470
20130501|2013-04-25 06:00,25,348.7,349.7,348.6,349.55,1699
20130501|2013-04-25 06:30,25,349.65,349.65,348.8,348.8,599
20130501|2013-04-25 07:00,25,348.75,349.35,348.75,349.25,735
20130501|2013-04-25 07:30,25,349.2,349.5,348.35,348.35,1707
20130501|2013-04-25 08:00,25,348.35,348.35,347.4,347.45,2121
20130501|2013-04-25 08:30,25,347.4,348.6,347.3,348.45,2581
20130501|2013-04-25 09:00,25,348.5,349.15,348.35,349.05,1826
20130501|2013-04-25 09:30,25,349.05,349.8,348.95,349.6,1590
20130501|2013-04-25 10:00,25,349.6,349.95,348.6,348.75,2497
20130501|2013-04-25 10:30,25,348.7,349.1,348.65,348.95,1576
20130501|2013-04-25 11:00,25,348.95,349,348.75,348.85,156
20130501|2013-04-25 11:30,26,348.9,349,348.75,348.9,153
20130501|2013-04-25 12:00,26,349,349.2,348.85,349.1,140
20130501|2013-04-25 12:30,26,349.1,349.35,349,349.25,205
20130501|2013-04-25 13:00,26,349.35,349.5,349.2,349.2,71
20130501|2013-04-25 13:30,26,349.2,349.25,348.65,348.85,73
20130501|2013-04-25 14:00,26,348.85,348.85,347.85,348,77
20130501|2013-04-25 14:30,26,347.85,348.15,347.65,347.95,154
20130501|2013-04-26 01:00,26,347.6,348.3,347.5,348.2,238
20130501|2013-04-26 01:30,26,348.2,348.45,347.95,348.1,192
20130501|2013-04-26 02:00,26,348.1,348.2,346.45,346.85,2610
20130501|2013-04-26 02:30,26,346.8,347.4,346.7,347.2,1259
20130501|2013-04-26 03:00,26,347.25,347.3,346.6,346.75,1107
20130501|2013-04-26 03:30,26,346.75,346.95,345.3,345.6,1739
20130501|2013-04-26 04:00,26,345.65,345.9,345.25,345.7,1024
20130501|2013-04-26 04:30,26,345.7,346.25,345.55,346.2,728
20130501|2013-04-26 05:00,26,346.25,346.25,345.5,345.65,546
20130501|2013-04-26 05:30,26,345.7,346.25,345.55,346,558
20130501|2013-04-26 06:00,26,346.05,346.8,345.8,346.5,923
20130501|2013-04-26 06:30,26,346.45,346.95,346.2,346.6,578
20130501|2013-04-26 07:00,26,346.65,347.35,346.3,346.65,809
20130501|2013-04-26 07:30,26,346.6,346.6,345.75,346.2,2061
20130501|2013-04-26 08:00,26,346.2,347.1,346.1,346.7,1326
20130501|2013-04-26 08:30,26,346.75,347.55,346.35,347.45,2232
20130501|2013-04-26 09:00,26,347.5,347.85,346.6,347.65,2100
20130501|2013-04-26 09:30,26,347.65,347.65,346,346.2,2120
20130501|2013-04-26 10:00,26,346.25,346.9,345.9,346.6,1966
20130501|2013-04-26 10:30,26,346.65,347.1,346.4,346.6,1634
20130501|2013-04-26 11:00,26,346.55,346.95,346.45,346.6,175
20130501|2013-04-26 11:30,27,346.55,346.95,346.5,346.9,95
20130501|2013-04-26 12:00,27,346.85,347.15,346.75,347.05,58
20130501|2013-04-26 12:30,27,347,347.1,346.95,347,40
20130501|2013-04-26 13:00,27,347.05,347.05,346.95,346.95,22
20130501|2013-04-26 13:30,27,346.95,347.1,346.9,347.1,30
20130501|2013-04-26 14:00,27,347.15,347.3,347.15,347.25,56
20130501|2013-04-26 14:30,27,347.3,347.45,346.9,347.15,97
20130501|2013-04-29 01:00,29,347.4,348.4,347.4,347.45,215
20130501|2013-04-29 01:30,29,347.5,347.7,347.5,347.5,106
20130501|2013-04-29 02:00,29,347.5,350.2,347.3,349.7,3852
20130501|2013-04-29 02:30,29,349.7,349.8,348.8,348.85,1171
20130501|2013-04-29 03:00,29,348.85,349.15,348.6,348.6,1042
20130501|2013-04-29 03:30,29,348.65,348.65,348.2,348.45,778
20130501|2013-04-29 04:00,29,348.45,348.45,347.25,347.55,1141
20130501|2013-04-29 04:30,29,347.45,347.8,347.2,347.5,554
20130501|2013-04-29 05:00,29,347.5,347.85,347.15,347.75,505
20130501|2013-04-29 05:30,29,347.8,348.15,347.75,347.9,672
20130501|2013-04-29 06:00,29,347.95,348.65,347.75,348.5,720
20130501|2013-04-29 06:30,29,348.5,348.95,348.45,348.5,433
20130501|2013-04-29 07:00,29,348.55,348.9,348,348.05,619
20130501|2013-04-29 07:30,29,348.1,348.75,348,348.65,849
20130501|2013-04-29 08:00,29,348.6,348.95,348.35,348.4,577
20130501|2013-04-29 08:30,29,348.4,348.8,348,348.75,1957
20130501|2013-04-29 09:00,29,348.75,349.35,348.55,349.05,1484
20130501|2013-04-29 09:30,29,349.1,349.95,349,349.95,1869
20130501|2013-04-29 10:00,29,349.95,350.1,349.45,349.5,2262
20130501|2013-04-29 10:30,29,349.5,349.9,349.2,349.25,1322
20130501|2013-04-29 11:00,29,349.3,349.95,349.25,349.85,544
20130501|2013-04-29 11:30,30,349.8,350.1,349.8,349.8,112
20130501|2013-04-29 12:00,30,349.8,349.95,349.8,349.9,35
20130501|2013-04-29 12:30,30,349.9,350.35,349.9,350.25,91
20130501|2013-04-29 13:00,30,350.3,350.5,350.2,350.2,105
20130501|2013-04-29 13:30,30,350.3,350.45,350.25,350.3,47
20130501|2013-04-29 14:00,30,350.3,350.3,350.1,350.3,26
20130501|2013-04-29 14:30,30,350.3,350.35,349.8,349.8,100
20130501|2013-04-29 15:00,30,349.9,349.9,349.9,349.9,2
20130501|2013-04-30 06:00,30,348.85,349.2,348.8,348.9,275
20130501|2013-04-30 06:30,30,348.85,348.9,348.5,348.55,487
20130501|2013-04-30 07:00,30,348.55,348.85,348.3,348.75,513
20130501|2013-04-30 07:30,30,348.75,348.95,348.6,348.8,289
20130501|2013-04-30 08:00,30,348.75,348.75,348.35,348.55,513
20130501|2013-04-30 08:30,30,348.6,348.6,347,347.1,1920
20130501|2013-04-30 09:00,30,347.15,347.4,346.55,346.7,1636
20130501|2013-04-30 09:30,30,346.6,347.1,346.5,346.9,1678
20130501|2013-04-30 10:00,30,346.9,347.55,346.85,347.35,453
20130501|2013-04-30 10:30,30,347.5,347.9,347.3,347.85,343
20130501|2013-04-30 11:00,30,347.85,348.25,347.75,348.05,413
20130501|2013-04-30 11:30,30,348.05,348.3,348,348.3,59
20130501|2013-04-30 12:00,30,348.3,348.3,347.95,347.95,37
20130501|2013-04-30 12:30,30,347.95,347.95,347.55,347.7,153
20130501|2013-04-30 13:00,30,347.65,347.65,347.45,347.6,102
20130501|2013-04-30 13:30,30,347.6,347.9,347.55,347.9,76
20130501|2013-04-30 14:00,30,347.85,347.85,347.7,347.8,63
20130501|2013-04-30 14:30,30,347.8,348.2,347.8,348.2,93
20130501|2013-05-02 01:00,2,347.75,348.15,347.45,347.9,762
20130501|2013-05-02 01:30,2,347.9,348,347.7,347.7,348
20130501|2013-05-02 02:00,2,347.75,349,347.4,347.75,3523
20130501|2013-05-02 02:30,2,347.75,348.6,347.65,348.35,1407
20130501|2013-05-02 03:00,2,348.3,348.8,348.25,348.5,1261
20130501|2013-05-02 03:30,2,348.5,349.1,348.5,348.85,1165
20130501|2013-05-02 04:00,2,348.9,349.05,348.25,348.9,1069
20130501|2013-05-02 04:30,2,348.85,349.2,348.6,348.7,794
20130501|2013-05-02 05:00,2,348.7,349.2,348.65,349.05,573
20130501|2013-05-02 05:30,2,349.05,349.1,348.65,348.95,644
20130501|2013-05-02 06:00,2,349,349.2,348.8,349,957
20130501|2013-05-02 06:30,2,349.1,350.6,348.9,350.05,4280
20130501|2013-05-02 07:00,2,350.05,350.3,349.75,349.95,1296
20130501|2013-05-02 07:30,2,350,351.85,348.45,348.65,5216
20130501|2013-05-02 08:00,2,348.65,348.9,347.35,348.9,4384
20130501|2013-05-02 08:30,2,348.85,350.2,348.55,349.7,2205
20130501|2013-05-02 09:00,2,349.7,350.25,349.3,350.2,1737
20130501|2013-05-02 09:30,2,350.2,350.6,350.05,350.25,1309
20130501|2013-05-02 10:00,2,350.3,351.5,350.25,351.35,3283
20130501|2013-05-02 10:30,2,351.4,351.55,350.8,351.1,1722
20130501|2013-05-02 11:00,2,351.1,351.2,350.9,350.95,80
20130501|2013-05-02 11:30,3,351,351.25,350.85,351.25,63
20130501|2013-05-02 12:00,3,351.25,351.6,351.25,351.6,73
20130501|2013-05-02 12:30,3,351.55,351.75,351.4,351.5,62
20130501|2013-05-02 13:00,3,351.55,351.55,351.35,351.4,40
20130501|2013-05-02 13:30,3,351.45,351.6,351.45,351.55,16
20130501|2013-05-02 14:00,3,351.5,351.75,351.4,351.65,42
20130501|2013-05-02 14:30,3,351.65,351.7,351.45,351.6,82
20130501|2013-05-03 01:00,3,351.35,352.1,351.15,352.05,300
20130501|2013-05-03 01:30,3,352,352.1,351.65,351.95,294
20130501|2013-05-03 02:00,3,352,352.6,351.2,351.45,2093
20130501|2013-05-03 02:30,3,351.45,351.85,351.35,351.85,896
20130501|2013-05-03 03:00,3,351.85,352,351.45,351.6,998
20130501|2013-05-03 03:30,3,351.6,351.7,350.95,351.15,680
20130501|2013-05-03 04:00,3,351.1,351.2,350.6,350.9,917
20130501|2013-05-03 04:30,3,350.9,351.85,350.85,351.75,871
20130501|2013-05-03 05:00,3,351.7,351.7,351.3,351.45,602
20130501|2013-05-03 05:30,3,351.45,351.45,350.85,350.95,668
20130501|2013-05-03 06:00,3,350.95,351.3,350.9,351,696
20130501|2013-05-03 06:30,3,351,351.45,350.75,351.3,1014
20130501|2013-05-03 07:00,3,351.3,351.55,351,351.35,746
20130501|2013-05-03 07:30,3,351.4,354.05,351.4,354.05,3868
20130501|2013-05-03 08:00,3,354.1,354.8,353.8,354.6,2372
20130501|2013-05-03 08:30,3,354.65,355.95,354.3,354.45,4082
20130501|2013-05-03 09:00,3,354.45,355,353.7,354.4,2597
20130501|2013-05-03 09:30,3,354.3,354.5,353.9,354.45,1404
20130501|2013-05-03 10:00,3,354.45,355.05,354.1,354.2,2327
20130501|2013-05-03 10:30,3,354.15,354.95,354.15,354.3,1745
20130501|2013-05-03 11:00,3,354.35,354.75,354.35,354.75,147
20130501|2013-05-03 11:30,4,354.75,355.05,354.7,355.05,71
20130501|2013-05-03 12:00,4,355.05,355.25,354.95,354.95,66
20130501|2013-05-03 12:30,4,354.9,355.05,354.65,354.65,41
20130501|2013-05-03 13:00,4,354.8,354.8,354.7,354.75,12
20130501|2013-05-03 13:30,4,354.8,354.8,354.55,354.7,14
20130501|2013-05-03 14:00,4,354.75,354.85,354.6,354.65,30
20130501|2013-05-03 14:30,4,354.8,355.05,354.75,354.95,73
20130501|2013-05-06 01:00,6,355,355.05,354.45,354.6,129
20130501|2013-05-06 01:30,6,354.6,354.8,354.55,354.8,197
20130501|2013-05-06 02:00,6,354.8,355.15,354.25,354.45,1434
20130501|2013-05-06 02:30,6,354.4,355.15,354.4,354.95,669
20130501|2013-05-06 03:00,6,355,355.7,354.95,355.6,801
20130501|2013-05-06 03:30,6,355.6,355.95,355.55,355.65,623
20130501|2013-05-06 04:00,6,355.65,355.65,354.95,355.05,623
20130501|2013-05-06 04:30,6,355,355.05,354.65,354.8,512
20130501|2013-05-06 05:00,6,354.8,355,354.6,354.95,374
20130501|2013-05-06 05:30,6,354.95,355.3,354.9,355.1,443
20130501|2013-05-06 06:00,6,355.15,355.15,354.5,354.7,585
20130501|2013-05-06 06:30,6,354.7,354.8,354.55,354.75,298
20130501|2013-05-06 07:00,6,354.75,355,354.5,354.7,380
20130501|2013-05-06 07:30,6,354.65,354.95,354.6,354.7,1819
20130501|2013-05-06 08:00,6,354.7,355.05,354.65,355.05,357
20130501|2013-05-06 08:30,6,355,355.5,354.7,354.8,999
20130501|2013-05-06 09:00,6,354.85,355.3,354.85,355.3,738
20130501|2013-05-06 09:30,6,355.3,355.4,354.35,354.55,971
20130501|2013-05-06 10:00,6,354.55,354.85,354.3,354.5,1001
20130501|2013-05-06 10:30,6,354.5,355.05,354.2,354.9,1122
20130501|2013-05-06 11:00,6,354.95,355.05,354.85,355.05,71
20130501|2013-05-06 11:30,7,354.95,355.1,354.95,355.05,28
20130501|2013-05-06 12:00,7,355.1,355.1,355.1,355.1,7
20130501|2013-05-06 12:30,7,355.1,355.35,355.1,355.3,17
20130501|2013-05-06 13:00,7,355.3,355.35,355.15,355.35,18
20130501|2013-05-06 13:30,7,355.35,355.35,355.2,355.2,3
20130501|2013-05-06 14:00,7,355.15,355.2,355.15,355.15,9
20130501|2013-05-06 14:30,7,355.1,355.45,355.1,355.45,38
20130501|2013-05-07 01:00,7,355,355.25,354.55,354.6,344
20130501|2013-05-07 01:30,7,354.65,355.1,354.55,355.05,357
20130501|2013-05-07 02:00,7,355,356,354.95,355.4,2290
20130501|2013-05-07 02:30,7,355.35,355.75,355.05,355.65,803
20130501|2013-05-07 03:00,7,355.65,355.85,355.55,355.65,802
20130501|2013-05-07 03:30,7,355.65,356.4,355.45,356.05,1112
20130501|2013-05-07 04:00,7,356.05,356.3,355.7,355.95,1256
20130501|2013-05-07 04:30,7,355.9,356.15,355.7,355.95,423
20130501|2013-05-07 05:00,7,355.95,356.05,355.25,355.35,802
20130501|2013-05-07 05:30,7,355.35,356.2,355.35,355.8,1214
20130501|2013-05-07 06:00,7,355.85,355.95,355.5,355.55,523
20130501|2013-05-07 06:30,7,355.55,355.95,355.45,355.65,351
20130501|2013-05-07 07:00,7,355.65,355.9,355.4,355.85,620
20130501|2013-05-07 07:30,7,355.85,355.9,355.4,355.55,771
20130501|2013-05-07 08:00,7,355.5,355.8,355.15,355.3,1329
20130501|2013-05-07 08:30,7,355.3,355.9,355.15,355.35,1295
20130501|2013-05-07 09:00,7,355.45,355.55,354.3,354.8,2016
20130501|2013-05-07 09:30,7,354.75,354.9,354.35,354.6,1454
20130501|2013-05-07 10:00,7,354.6,354.7,354.35,354.6,1498
20130501|2013-05-07 10:30,7,354.65,354.9,354.05,354.25,1086
20130501|2013-05-07 11:00,7,354.3,354.65,354.3,354.6,70
20130501|2013-05-07 11:30,8,354.6,355.15,354.55,355.15,109
20130501|2013-05-07 12:00,8,355.1,355.15,355,355.05,38
20130501|2013-05-07 12:30,8,355.1,355.25,355.1,355.2,24
20130501|2013-05-07 13:00,8,355.2,355.3,355.15,355.25,20
20130501|2013-05-07 13:30,8,355.25,355.25,355.2,355.25,7
20130501|2013-05-07 14:00,8,355.3,355.35,355.2,355.25,35
20130501|2013-05-07 14:30,8,355.25,355.35,355.05,355.35,52
20130501|2013-05-08 01:00,8,355.05,355.65,354.65,354.85,182
20130501|2013-05-08 01:30,8,354.85,355.45,354.85,355.45,183
20130501|2013-05-08 02:00,8,355.5,356.65,355.05,356.3,2287
20130501|2013-05-08 02:30,8,356.35,356.5,355.6,355.6,810
20130501|2013-05-08 03:00,8,355.6,355.8,355.35,355.45,794
20130501|2013-05-08 03:30,8,355.45,356.2,355.2,356.1,933
20130501|2013-05-08 04:00,8,356.1,356.3,355.9,356.1,600
20130501|2013-05-08 04:30,8,356.2,356.5,355.95,356.3,1004
20130501|2013-05-08 05:00,8,356.3,356.8,356.3,356.7,973
20130501|2013-05-08 05:30,8,356.7,357.2,356.45,356.65,1039
20130501|2013-05-08 06:00,8,356.7,356.75,356.15,356.25,899
20130501|2013-05-08 06:30,8,356.25,356.45,355.95,356.1,844
20130501|2013-05-08 07:00,8,356.1,356.45,355.95,356.15,405
20130501|2013-05-08 07:30,8,356.15,356.4,355.75,355.9,872
20130501|2013-05-08 08:00,8,355.95,356.2,355.8,356.15,581
20130501|2013-05-08 08:30,8,356.2,356.5,355.75,356.5,1217
20130501|2013-05-08 09:00,8,356.55,356.55,355.9,356.4,1003
20130501|2013-05-08 09:30,8,356.4,356.75,356.3,356.45,905
20130501|2013-05-08 10:00,8,356.45,356.9,356.35,356.6,121
20130501|2013-05-08 10:30,8,356.45,356.7,356.35,356.55,370
20130501|2013-05-08 11:00,8,356.6,356.65,356.5,356.5,101
20130501|2013-05-08 11:30,9,356.5,356.5,356.35,356.45,57
20130501|2013-05-08 12:00,9,356.6,356.6,356.4,356.4,26
20130501|2013-05-08 12:30,9,356.45,356.6,356.35,356.35,33
20130501|2013-05-08 13:00,9,356.3,356.5,356.15,356.3,52
20130501|2013-05-08 13:30,9,356.4,356.4,356.05,356.25,45
20130501|2013-05-08 14:00,9,356.25,357,356.25,356.85,55
20130501|2013-05-08 14:30,9,356.85,357.05,356.8,357.05,75
20130501|2013-05-09 01:00,9,356.45,356.65,355.9,356,418
20130501|2013-05-09 01:30,9,355.95,356.25,355.9,356.15,88
20130501|2013-05-09 02:00,9,356.15,356.85,355.8,356.7,1421
20130501|2013-05-09 02:30,9,356.7,356.9,356.4,356.5,555
20130501|2013-05-09 03:00,9,356.45,356.6,355.6,356.05,1689
20130501|2013-05-09 03:30,9,356.05,356.6,355.95,356.3,797
20130501|2013-05-09 04:00,9,356.4,356.55,356.05,356.25,357
20130501|2013-05-09 04:30,9,356.25,356.85,356.15,356.8,410
20130501|2013-05-09 05:00,9,356.75,357.35,356.55,357.05,952
20130501|2013-05-09 05:30,9,357,357.65,356.95,357.6,640
20130501|2013-05-09 06:00,9,357.65,357.7,357.2,357.35,582
20130501|2013-05-09 06:30,9,357.25,357.7,357.25,357.35,437
20130501|2013-05-09 07:00,9,357.35,357.45,357.1,357.1,449
20130501|2013-05-09 07:30,9,357.15,357.5,356.85,357.5,497
20130501|2013-05-09 08:00,9,357.55,357.75,357.4,357.5,479
20130501|2013-05-09 08:30,9,357.55,358.55,357.55,358.3,1263
20130501|2013-05-09 09:00,9,358.3,358.35,357.4,357.8,933
20130501|2013-05-09 09:30,9,357.85,358.25,357.55,357.55,751
20130501|2013-05-09 10:00,9,357.6,358.15,357.5,358.1,1245
20130501|2013-05-09 10:30,9,358.05,358.15,357.7,357.75,733
20130501|2013-05-09 11:00,9,357.65,357.85,357.55,357.65,106
20130501|2013-05-09 11:30,10,357.65,357.8,357.65,357.8,32
20130501|2013-05-09 12:00,10,357.85,357.95,357.75,357.9,52
20130501|2013-05-09 12:30,10,357.85,358.3,357.85,358,48
20130501|2013-05-09 13:00,10,358.2,358.2,357.9,357.95,39
20130501|2013-05-09 13:30,10,357.95,358,357.1,357.25,91
20130501|2013-05-09 14:00,10,357.1,357.7,356.9,357.5,61
20130501|2013-05-09 14:30,10,357.75,357.9,356.95,357.35,88
20130501|2013-05-10 01:00,10,358.05,358.45,357.6,358.45,290
20130501|2013-05-10 01:30,10,358.4,358.5,358.15,358.35,181
20130501|2013-05-10 02:00,10,358.4,360.6,358.2,360.55,4423
20130501|2013-05-10 02:30,10,360.6,361.5,360.6,361.2,3039
20130501|2013-05-10 03:00,10,361.2,361.3,360.3,360.4,1364
20130501|2013-05-10 03:30,10,360.45,361.05,360.45,360.95,933
20130501|2013-05-10 04:00,10,360.95,360.95,360.2,360.7,1096
20130501|2013-05-10 04:30,10,360.7,360.9,360.45,360.9,358
20130501|2013-05-10 05:00,10,360.85,360.95,360.6,360.85,463
20130501|2013-05-10 05:30,10,360.85,361.4,360.7,361.15,1203
20130501|2013-05-10 06:00,10,361.1,361.2,360.55,360.65,1166
20130501|2013-05-10 06:30,10,360.6,360.85,360.35,360.65,935
20130501|2013-05-10 07:00,10,360.65,360.8,360.15,360.25,708
20130501|2013-05-10 07:30,10,360.2,360.4,360.05,360.4,717
20130501|2013-05-10 08:00,10,360.4,360.65,359.95,360.25,975
20130501|2013-05-10 08:30,10,360.3,360.35,359.3,360.2,2652
20130501|2013-05-10 09:00,10,360.2,360.65,360,360.15,1685
20130501|2013-05-10 09:30,10,360.1,360.25,359.5,360.05,2168
20130501|2013-05-10 10:00,10,360.15,360.35,359.55,359.9,3603
20130501|2013-05-10 10:30,10,359.9,360.3,359.5,359.55,1112
20130501|2013-05-10 11:00,10,359.6,359.95,359.4,359.7,115
20130501|2013-05-10 11:30,11,359.7,360,359.7,359.9,51
20130501|2013-05-10 12:00,11,359.9,360.1,359.9,360,55
20130501|2013-05-10 12:30,11,359.95,360,359.75,359.9,23
20130501|2013-05-10 13:00,11,360.05,360.15,359.95,360.15,7
20130501|2013-05-10 13:30,11,360.05,360.35,360.05,360.25,31
20130501|2013-05-10 14:00,11,360.15,360.4,360.15,360.3,38
20130501|2013-05-10 14:30,11,360.4,360.95,360.35,360.8,81
20130501|2013-05-13 01:00,13,360.1,360.25,359.75,360.25,356
20130501|2013-05-13 01:30,13,360.25,360.5,360.1,360.1,92
20130501|2013-05-13 02:00,13,360.2,361.35,359.95,360.15,2770
20130501|2013-05-13 02:30,13,360.15,361.05,360.1,361,993
20130501|2013-05-13 03:00,13,361.05,361.15,360.45,360.55,908
20130501|2013-05-13 03:30,13,360.55,361.05,360.55,360.7,971
20130501|2013-05-13 04:00,13,360.65,360.7,359.65,359.85,1352
20130501|2013-05-13 04:30,13,359.85,360.2,359.8,359.8,702
20130501|2013-05-13 05:00,13,359.8,359.85,359.5,359.65,4555
20130501|2013-05-13 05:30,13,359.6,360.25,359.55,359.85,565
20130501|2013-05-13 06:00,13,359.8,360.05,359.45,360,1086
20130501|2013-05-13 06:30,13,360,360.25,359.85,360.1,643
20130501|2013-05-13 07:00,13,360.1,360.3,359.9,359.95,377
20130501|2013-05-13 07:30,13,360.1,360.5,360,360.45,985
20130501|2013-05-13 08:00,13,360.45,360.45,360.1,360.3,668
20130501|2013-05-13 08:30,13,360.3,360.45,359.5,359.8,1588
20130501|2013-05-13 09:00,13,359.85,360.25,359.5,359.7,1437
20130501|2013-05-13 09:30,13,359.7,360.2,359.65,359.75,1077
20130501|2013-05-13 10:00,13,359.7,360.05,359.5,360,2661
20130501|2013-05-13 10:30,13,359.95,360.6,359.8,360.4,1299
20130501|2013-05-13 11:00,13,360.3,360.6,360.3,360.4,109
20130501|2013-05-13 11:30,14,360.4,360.5,360.35,360.45,35
20130501|2013-05-13 12:00,14,360.45,360.55,360.35,360.35,21
20130501|2013-05-13 12:30,14,360.35,360.35,360.2,360.3,49
20130501|2013-05-13 13:00,14,360.35,360.5,360.3,360.5,17
20130501|2013-05-13 13:30,14,360.45,360.65,360.45,360.65,30
20130501|2013-05-13 14:00,14,360.65,360.8,360.3,360.5,52
20130501|2013-05-13 14:30,14,360.5,360.65,360.4,360.65,50
20130501|2013-05-14 01:00,14,360.9,361.4,360.75,360.9,254
20130501|2013-05-14 01:30,14,360.9,361.2,360.8,361.2,187
20130501|2013-05-14 02:00,14,361.2,361.7,360.35,360.55,3624
20130501|2013-05-14 02:30,14,360.45,360.75,360.15,360.7,1739
20130501|2013-05-14 03:00,14,360.65,360.95,360.35,360.95,657
20130501|2013-05-14 03:30,14,360.95,361,360.65,360.75,2235
20130501|2013-05-14 04:00,14,360.7,360.9,360.45,360.8,1219
20130501|2013-05-14 04:30,14,360.85,361.05,360.65,360.85,570
20130501|2013-05-14 05:00,14,360.85,360.9,360.55,360.6,465
20130501|2013-05-14 05:30,14,360.6,360.7,360.4,360.5,561
20130501|2013-05-14 06:00,14,360.55,360.7,360.3,360.45,826
20130501|2013-05-14 06:30,14,360.45,361.3,360.45,361.05,1280
20130501|2013-05-14 07:00,14,361,361.6,361,361.15,1303
20130501|2013-05-14 07:30,14,361.1,361.35,361,361.05,591
20130501|2013-05-14 08:00,14,361.05,361.45,360.95,361.4,664
20130501|2013-05-14 08:30,14,361.4,361.9,361.2,361.8,2509
20130501|2013-05-14 09:00,14,361.85,362.05,361.65,362,1695
20130501|2013-05-14 09:30,14,362,362.6,361.85,362.6,1924
20130501|2013-05-14 10:00,14,362.6,362.65,362.2,362.45,1994
20130501|2013-05-14 10:30,14,362.5,362.75,362.35,362.55,2371
20130501|2013-05-14 11:00,14,362.45,362.65,362.45,362.6,209
20130501|2013-05-14 11:30,15,362.55,362.6,362.4,362.45,657
20130501|2013-05-14 12:00,15,362.5,362.65,362.45,362.65,271
20130501|2013-05-14 12:30,15,362.8,362.8,362.5,362.5,23
20130501|2013-05-14 13:00,15,362.45,362.7,362.4,362.6,31
20130501|2013-05-14 13:30,15,362.7,362.85,362.5,362.5,136
20130501|2013-05-14 14:00,15,362.55,362.9,362.4,362.8,45
20130501|2013-05-14 14:30,15,362.9,363.3,362.85,363.2,131
20130501|2013-05-15 01:00,15,363,363.15,362.6,363,490
20130501|2013-05-15 01:30,15,362.95,363.25,362.7,363.2,489
20130501|2013-05-15 02:00,15,363.25,364.4,362.75,364.2,6214
20130501|2013-05-15 02:30,15,364.2,364.3,363.3,364.25,5299
20130501|2013-05-15 03:00,15,364.25,364.55,363.9,364.45,2141
20130501|2013-05-15 03:30,15,364.45,364.95,364.3,364.95,1780
20130501|2013-05-15 04:00,15,365,365.05,364.45,364.55,1223
20130501|2013-05-15 04:30,15,364.5,365.65,364.4,365.5,2104
20130501|2013-05-15 05:00,15,365.55,365.75,365.4,365.65,1463
20130501|2013-05-15 05:30,15,365.65,366.1,365.65,366.1,1697
20130501|2013-05-15 06:00,15,366.05,366.05,365.55,365.65,915
20130501|2013-05-15 06:30,15,365.65,365.7,365.3,365.65,1010
20130501|2013-05-15 07:00,15,365.6,366.05,365.6,365.85,776
20130501|2013-05-15 07:30,15,365.8,365.85,365.1,365.25,1763
20130501|2013-05-15 08:00,15,365.2,365.2,364.3,364.75,2142
20130501|2013-05-15 08:30,15,364.75,365.25,364.7,365.15,3736
20130501|2013-05-15 09:00,15,365.2,365.75,365.15,365.65,1751
20130501|2013-05-15 09:30,15,365.65,366.1,365.65,365.85,3347
20130501|2013-05-15 10:00,15,365.8,366.2,365.55,365.7,2880
20130501|2013-05-15 10:30,15,365.65,365.8,365.45,365.8,1172
20130501|2013-05-15 11:00,15,365.75,366,365.65,365.8,112
20130501|2013-05-15 11:30,16,365.85,366.35,365.85,366.1,152
20130501|2013-05-15 12:00,16,366.1,366.15,365.9,365.9,57
20130501|2013-05-15 12:30,16,366,366.05,365.8,365.85,31
20130501|2013-05-15 13:00,16,365.8,365.8,365.5,365.6,42
20130501|2013-05-15 13:30,16,365.6,365.65,365.3,365.5,37
20130501|2013-05-15 14:00,16,365.65,365.85,365.6,365.8,25
20130501|2013-05-15 14:30,16,365.9,366.1,365.75,365.9,52
20130501|2013-05-16 01:00,16,365.5,365.55,365.2,365.25,211
20130501|2013-05-16 01:30,16,365.25,365.7,365.15,365.65,154
20130501|2013-05-16 02:00,16,365.7,365.9,364.85,365.05,2830
20130501|2013-05-16 02:30,16,365.05,365.15,364.6,365.15,1706
20130501|2013-05-16 03:00,16,365.1,365.4,364.75,364.95,1653
20130501|2013-05-16 03:30,16,364.95,365.5,364.9,365.2,962
20130501|2013-05-16 04:00,16,365.2,365.45,365.15,365.15,2229
20130501|2013-05-16 04:30,16,365.15,365.35,365,365.15,1280
20130501|2013-05-16 05:00,16,365.1,365.6,365,365.35,1381
20130501|2013-05-16 05:30,16,365.35,365.8,365.35,365.8,1641
20130501|2013-05-16 06:00,16,365.8,366.2,365.55,365.55,1538
20130501|2013-05-16 06:30,16,365.6,365.8,365.35,365.5,560
20130501|2013-05-16 07:00,16,365.5,365.9,365.45,365.7,1137
20130501|2013-05-16 07:30,16,365.65,365.7,364.9,365.1,1688
20130501|2013-05-16 08:00,16,365.05,365.2,364.65,364.75,1294
20130501|2013-05-16 08:30,16,364.8,365.35,364.65,365.15,3277
20130501|2013-05-16 09:00,16,365.1,365.25,364.45,364.75,2653
20130501|2013-05-16 09:30,16,364.75,365.65,364.6,365.15,1643
20130501|2013-05-16 10:00,16,365.25,365.4,364.95,365.1,7274
20130501|2013-05-16 10:30,16,365.05,365.25,364.9,365,2565
20130501|2013-05-16 11:00,16,364.95,365.05,364.75,364.85,263
20130501|2013-05-16 11:30,17,364.85,365.1,364.75,365.1,496
20130501|2013-05-16 12:00,17,365.05,365.1,365,365.05,259
20130501|2013-05-16 12:30,17,365.05,365.05,364.5,364.75,65
20130501|2013-05-16 13:00,17,364.8,365,364.8,364.95,42
20130501|2013-05-16 13:30,17,364.95,364.95,364.45,364.6,70
20130501|2013-05-16 14:00,17,364.5,364.6,364.2,364.6,110
20130501|2013-05-16 14:30,17,364.35,364.45,363.9,364.25,168
20130501|2013-05-17 01:00,17,364.35,364.8,364.15,364.8,126
20130501|2013-05-17 01:30,17,364.75,365.1,364.55,364.65,1643
20130501|2013-05-17 02:00,17,364.6,364.85,364.1,364.45,3317
20130501|2013-05-17 02:30,17,364.4,364.5,364.05,364.4,277
20130501|2013-05-17 03:00,17,364.45,364.9,364.35,364.55,363
20130501|2013-05-17 03:30,17,364.5,365.25,364.45,365.25,154
20130501|2013-05-17 04:00,17,365.25,365.85,365.2,365.65,389
20130501|2013-05-17 04:30,17,365.6,366.85,365.55,366.2,1050
20130501|2013-05-17 05:00,17,366.25,367.25,366.2,366.5,508
20130501|2013-05-17 05:30,17,366.45,367.1,366.4,366.8,183
20130501|2013-05-17 06:00,17,366.8,367.1,366.7,366.8,175
20130501|2013-05-17 06:30,17,366.9,367,366.75,367,157
20130501|2013-05-17 07:00,17,367.05,367.5,366.9,367.3,273
20130501|2013-05-17 07:30,17,367.35,367.4,367.15,367.25,345
20130501|2013-05-17 08:00,17,367.3,367.6,367.2,367.45,400
20130501|2013-05-17 08:30,17,367.45,368.1,367.45,368,1057
20130601|2012-07-10 05:30,10,303,303,303,303,1
20130601|2012-07-10 08:00,10,303,303,303,303,1
20130601|2012-07-10 08:30,10,303,303,303,303,1
20130601|2012-07-10 09:00,10,303,303,303,303,3
20130601|2012-07-10 09:30,10,303,303,303,303,2
20130601|2012-07-10 10:30,10,303,303,303,303,2
20130601|2012-07-10 11:00,10,303,303,303,303,1
20130601|2012-07-10 11:30,11,303,303,303,303,1
20130601|2012-07-10 12:30,11,303,303,303,303,1
20130601|2012-07-10 13:00,11,303,303,303,303,1
20130601|2012-07-10 13:30,11,303,303,303,303,2
20130601|2012-07-10 14:00,11,303,303,303,303,2
20130601|2012-07-11 01:00,11,303,303,303,303,1
20130601|2012-07-11 03:00,11,303,303,303,303,2
20130601|2012-07-11 06:00,11,303,303,303,303,1
20130601|2012-07-11 06:30,11,303,303,303,303,1
20130601|2012-07-11 07:00,11,303,303,302.4,302.4,2
20130601|2012-07-11 10:30,11,302.4,302.4,302.4,302.4,2
20130601|2012-07-11 11:00,11,302.4,302.4,302.4,302.4,2
20130601|2012-07-11 11:30,12,302.4,302.4,302.4,302.4,1
20130601|2012-07-11 12:00,12,302.4,302.4,302.4,302.4,1
20130601|2012-07-11 13:30,12,302.4,302.4,302.4,302.4,1
20130601|2012-07-11 14:00,12,302.4,302.4,302.4,302.4,3
20130601|2012-07-11 15:00,12,302.4,302.4,302.4,302.4,1
20130601|2012-07-12 02:00,12,302.4,302.4,302.4,302.4,3
20130601|2012-07-12 10:30,12,302.4,302.4,302.4,302.4,5
20130601|2012-07-12 11:00,13,302.4,302.4,302.4,302.4,1
20130601|2012-07-12 11:30,13,302.4,302.4,302.4,302.4,1
20130601|2012-07-12 12:00,13,302.4,302.4,302.4,302.4,1
20130601|2012-07-12 12:30,13,302.4,302.4,302.4,302.4,1
20130601|2012-07-12 13:00,13,302.4,302.4,302.4,302.4,1
20130601|2012-07-12 13:30,13,302.4,302.4,302.4,302.4,1
20130601|2012-07-12 14:00,13,302.4,302.4,302.4,302.4,1
20130601|2012-07-12 14:30,13,302.4,302.4,302.4,302.4,1
20130601|2012-07-13 03:30,13,301.2,301.2,301.2,301.2,34
20130601|2012-07-13 06:00,13,301.2,301.2,301.2,301.2,17
20130601|2012-07-13 07:30,13,301.2,301.2,301.2,301.2,17
20130601|2012-07-13 10:30,13,301.2,301.2,301.2,301.2,51
20130601|2012-07-13 11:00,14,301.2,301.2,301.2,301.2,17
20130601|2012-07-13 12:00,14,301.2,301.2,301.2,301.2,17
20130601|2012-07-13 12:30,14,301.2,301.2,301.2,301.2,34
20130601|2012-07-13 14:30,14,301.2,301.2,301.2,301.2,17
20130601|2012-07-20 06:30,20,309.45,309.45,309.45,309.45,1
20130601|2012-07-20 07:00,20,309.45,309.45,309.45,309.45,2
20130601|2012-07-20 07:30,20,309.45,309.45,309.45,309.45,1
20130601|2012-07-20 08:00,20,309.45,309.45,309.45,309.45,2
20130601|2012-07-20 08:30,20,309.45,309.45,309.45,309.45,2
20130601|2012-07-20 09:30,20,309.45,309.45,309.45,309.45,1
20130601|2012-07-20 10:00,20,309.45,309.45,309.45,309.45,1
20130601|2012-07-20 10:30,20,309.45,309.45,309.45,309.45,4
20130601|2012-07-20 11:00,20,309.45,309.45,309.45,309.45,2
20130601|2012-07-20 11:30,21,309.45,309.45,309.45,309.45,2
20130601|2012-07-20 12:00,21,309.45,309.45,309.45,309.45,1
20130601|2012-07-20 13:00,21,309.45,309.45,309.45,309.45,1
20130601|2012-07-20 14:30,21,309.45,309.45,309.45,309.45,1
20130601|2012-07-23 02:00,23,306,306,306,306,3
20130601|2012-07-23 03:00,23,306,306,306,306,1
20130601|2012-07-23 04:30,23,306,306,306,306,1
20130601|2012-07-23 07:00,23,306,306,306,306,2
20130601|2012-07-23 07:30,23,306,306,306,306,3
20130601|2012-07-23 08:00,23,306,306,302.3,302.3,3
20130601|2012-07-23 08:30,23,302.3,302.3,302.3,302.3,2
20130601|2012-07-23 09:00,23,302.3,302.3,302.3,302.3,2
20130601|2012-07-23 09:30,23,302.3,302.3,302.3,302.3,2
20130601|2012-07-23 10:00,23,302.3,302.3,302.3,302.3,4
20130601|2012-07-23 11:00,24,302.3,302.3,302.3,302.3,2
20130601|2012-07-23 12:30,24,302.3,302.3,302.3,302.3,2
20130601|2012-07-23 13:00,24,302.3,302.3,302.3,302.3,2
20130601|2012-07-23 14:00,24,302.3,302.3,302.3,302.3,2
20130601|2012-07-23 14:30,24,302.3,302.3,302.3,302.3,2
20130601|2012-07-24 03:30,24,302.3,302.3,302.3,302.3,2
20130601|2012-07-24 04:00,24,302.3,302.3,302.3,302.3,2
20130601|2012-07-24 04:30,24,302.3,302.3,302.3,302.3,4
20130601|2012-07-24 06:30,24,302.3,302.3,302.3,302.3,2
20130601|2012-07-24 07:30,24,302.3,302.3,302.3,302.3,4
20130601|2012-07-24 08:00,24,302.3,302.3,302.3,302.3,2
20130601|2012-07-24 08:30,24,302.3,302.3,302.3,302.3,4
20130601|2012-07-24 09:30,24,302.3,302.3,302.3,302.3,4
20130601|2012-07-24 11:00,24,302.3,302.3,302.3,302.3,6
20130601|2012-07-24 11:30,25,302.3,302.3,302.3,302.3,4
20130601|2012-07-24 12:00,25,302.3,302.3,302.3,302.3,4
20130601|2012-07-24 14:30,25,302.3,302.3,302.3,302.3,2
20130601|2012-07-25 01:00,25,302.3,302.3,302.3,302.3,2
20130601|2012-07-25 02:00,25,302.3,302.3,302.3,302.3,2
20130601|2012-07-25 03:00,25,302.3,302.3,302.3,302.3,2
20130601|2012-07-25 03:30,25,302.3,302.3,302.3,302.3,4
20130601|2012-07-25 06:30,25,302.3,302.3,302.3,302.3,2
20130601|2012-07-25 07:30,25,302.3,302.3,302.3,302.3,4
20130601|2012-07-25 09:00,25,302.3,302.3,302.3,302.3,4
20130601|2012-07-25 10:00,25,302.3,302.3,302.3,302.3,8
20130601|2012-07-25 10:30,25,302.3,302.3,302.3,302.3,4
20130601|2012-07-25 11:00,25,302.3,302.3,302.3,302.3,6
20130601|2012-07-25 12:00,26,302.3,302.3,302.3,302.3,2
20130601|2012-07-25 13:00,26,302.3,302.3,302.3,302.3,2
20130601|2012-07-25 13:30,26,302.3,302.3,302.3,302.3,2
20130601|2012-07-25 14:00,26,302.3,302.3,302.3,302.3,2
20130601|2012-07-25 14:30,26,302.3,302.3,302.3,302.3,6
20130601|2012-07-26 03:00,26,302.3,302.3,302.3,302.3,2
20130601|2012-07-26 03:30,26,302.3,302.3,302.3,302.3,6
20130601|2012-07-26 06:00,26,302.3,302.3,302.3,302.3,2
20130601|2012-07-26 07:30,26,302.3,302.3,302.3,302.3,2
20130601|2012-07-26 10:30,26,302.3,302.3,302.3,302.3,2
20130601|2012-07-26 11:30,27,302.3,302.3,302.3,302.3,2
20130601|2012-07-26 12:00,27,302.3,302.3,302.3,302.3,2
20130601|2012-07-26 13:30,27,302.3,302.3,302.3,302.3,2
20130601|2012-07-26 14:30,27,302.3,302.3,302.3,302.3,4
20130601|2012-07-27 02:00,27,302.3,302.3,302.3,302.3,2
20130601|2012-07-27 03:00,27,302.3,302.3,302.3,302.3,2
20130601|2012-07-27 04:30,27,302.3,302.3,302.3,302.3,4
20130601|2012-07-27 06:30,27,302.3,302.3,302.3,302.3,6
20130601|2012-07-27 07:30,27,302.3,302.3,302.3,302.3,4
20130601|2012-07-27 08:30,27,302.3,302.3,302.3,302.3,2
20130601|2012-07-27 09:00,27,302.3,302.3,302.3,302.3,4
20130601|2012-07-27 10:30,27,302.3,302.3,302.3,302.3,6
20130601|2012-07-27 11:00,28,302.3,302.3,302.3,302.3,2
20130601|2012-07-27 12:30,28,302.3,302.3,302.3,302.3,2
20130601|2012-07-27 13:00,28,302.3,302.3,302.3,302.3,2
20130601|2012-07-27 14:00,28,302.3,302.3,302.3,302.3,2
20130601|2012-07-27 14:30,28,302.3,302.3,302.3,302.3,2
20130601|2012-07-31 03:30,31,319,319,319,319,1
20130601|2012-07-31 04:00,31,319,319,319,319,1
20130601|2012-07-31 05:30,31,319,319,319,319,1
20130601|2012-07-31 06:00,31,319,319,319,319,1
20130601|2012-07-31 07:00,31,319,319,319,319,1
20130601|2012-07-31 08:00,31,319,319,319,319,1
20130601|2012-07-31 08:30,31,319,319,319,319,1
20130601|2012-07-31 09:00,31,319,319,319,319,2
20130601|2012-07-31 09:30,31,319,319,319,319,1
20130601|2012-07-31 10:00,31,319,319,319,319,2
20130601|2012-07-31 10:30,31,319,319,319,319,2
20130601|2012-07-31 11:00,1,319,319,319,319,1
20130601|2012-07-31 11:30,1,319,319,319,319,1
20130601|2012-07-31 12:00,1,319,319,319,319,2
20130601|2012-07-31 12:30,1,319,319,319,319,2
20130601|2012-07-31 13:00,1,319,319,319,319,1
20130601|2012-07-31 13:30,1,319,319,319,319,1
20130601|2012-07-31 14:30,1,319,319,319,319,1
20130601|2012-07-31 16:30,31,319,319,319,319,2
20130601|2012-08-01 01:30,1,319,319,319,319,1
20130601|2012-08-01 06:30,1,319,319,319,319,1
20130601|2012-08-01 07:00,1,319,319,319,319,1
20130601|2012-08-01 07:30,1,319,319,319,319,1
20130601|2012-08-01 08:30,1,319,319,319,319,1
20130601|2012-08-01 09:30,1,319,319,319,319,1
20130601|2012-08-01 13:00,2,319,319,319,319,1
20130601|2012-08-01 14:00,2,319,319,319,319,1
20130601|2012-08-01 14:30,2,319,319,319,319,2
20130601|2012-08-02 01:00,2,319,319,319,319,1
20130601|2012-08-02 04:30,2,319,319,319,319,1
20130601|2012-08-02 07:00,2,319,319,319,319,1
20130601|2012-08-02 07:30,2,319,319,315.55,315.55,4
20130601|2012-08-02 08:00,2,315.55,315.55,315.55,315.55,1
20130601|2012-08-02 09:00,2,315.7,315.7,315.7,315.7,2
20130601|2012-08-02 09:30,2,315.7,315.7,315.7,315.7,1
20130601|2012-08-02 10:00,2,315.7,315.7,315.7,315.7,1
20130601|2012-08-02 12:00,3,315.7,315.7,315.7,315.7,1
20130601|2012-08-02 13:00,3,315.7,315.7,315.7,315.7,1
20130601|2012-08-02 14:30,3,315.7,315.7,315.7,315.7,1
20130601|2012-08-03 02:00,3,315.7,315.7,315.7,315.7,1
20130601|2012-08-03 03:00,3,315.7,315.7,315.7,315.7,1
20130601|2012-08-03 04:00,3,315.7,315.7,315.7,315.7,1
20130601|2012-08-03 07:00,3,315.7,315.7,315.7,315.7,1
20130601|2012-08-03 08:00,3,315.7,315.7,315.7,315.7,1
20130601|2012-08-03 08:30,3,315.7,315.7,315.7,315.7,1
20130601|2012-08-03 09:00,3,315.7,315.7,315.7,315.7,2
20130601|2012-08-03 09:30,3,315.7,315.7,315.7,315.7,2
20130601|2012-08-03 10:30,3,315.7,315.7,315.7,315.7,2
20130601|2012-08-03 14:30,4,315.7,315.7,315.7,315.7,1
20130601|2012-08-06 03:30,6,320.9,321,320.9,321,2
20130601|2012-08-06 04:00,6,321,321,321,321,1
20130601|2012-08-06 09:00,6,321,321,321,321,1
20130601|2012-08-06 10:30,6,321,321,321,321,2
20130601|2012-08-06 12:00,7,321,321,321,321,1
20130601|2012-08-06 13:00,7,321,321,321,321,1
20130601|2012-08-07 10:30,7,321,321,321,321,1
20130601|2012-08-07 11:30,8,321,321,321,321,1
20130601|2012-08-07 12:30,8,321,321,321,321,3
20130601|2012-08-07 14:30,8,321,321,321,321,1
20130601|2012-08-08 09:30,8,321,321,321,321,1
20130601|2012-08-08 10:00,8,321,321,321,321,1
20130601|2012-08-08 11:00,9,321,321,321,321,1
20130601|2012-08-08 13:00,9,321,321,321,321,1
20130601|2012-08-08 13:30,9,321,321,321,321,1
20130601|2012-08-08 14:30,9,321,321,321,321,1
20130601|2012-08-09 03:00,9,321,321,321,321,1
20130601|2012-08-09 03:30,9,321,321,321,321,1
20130601|2012-08-09 04:30,9,321,321,321,321,1
20130601|2012-08-09 05:30,9,321,321,321,321,1
20130601|2012-08-09 07:00,9,321,321,321,321,1
20130601|2012-08-09 08:00,9,321,321,321,321,1
20130601|2012-08-09 09:00,9,321,321,321,321,1
20130601|2012-08-09 09:30,9,321,321,321,321,2
20130601|2012-08-09 10:00,9,321,321,321,321,2
20130601|2012-08-09 10:30,9,321,321,321,321,2
20130601|2012-08-09 11:00,9,321,321,321,321,1
20130601|2012-08-09 12:00,10,321,321,321,321,1
20130601|2012-08-09 12:30,10,321,321,321,321,1
20130601|2012-08-09 14:00,10,321,321,321,321,1
20130601|2012-08-10 01:00,10,321,321,321,321,1
20130601|2012-08-10 02:00,10,321,321,321,321,2
20130601|2012-08-10 04:00,10,321,321,321,321,1
20130601|2012-08-10 04:30,10,321,321,321,321,1
20130601|2012-08-10 07:30,10,321,321,321,321,1
20130601|2012-08-10 09:00,10,321,321,321,321,1
20130601|2012-08-10 10:00,10,321,321,321,321,1
20130601|2012-08-10 10:30,10,321,321,321,321,1
20130601|2012-08-10 11:00,10,321,321,321,321,1
20130601|2012-08-10 12:00,11,321,321,321,321,1
20130601|2012-08-10 14:30,11,321,321,321,321,1
20130601|2012-08-22 11:30,23,322.95,322.95,322.95,322.95,2
20130601|2012-08-22 12:30,23,322.95,322.95,322.95,322.95,1
20130601|2012-08-22 13:00,23,322.95,322.95,322.95,322.95,1
20130601|2012-08-22 13:30,23,322.95,322.95,322.95,322.95,1
20130601|2012-08-22 14:00,23,322.95,322.95,322.95,322.95,1
20130601|2012-08-23 02:30,23,322.95,322.95,322.95,322.95,1
20130601|2012-08-23 03:00,23,322.95,322.95,322.95,322.95,1
20130601|2012-08-23 04:00,23,322.95,324,322.95,324,2
20130601|2012-08-23 06:00,23,324,324,324,324,1
20130601|2012-08-23 07:00,23,324,324,324,324,3
20130601|2012-08-23 08:00,23,324,324,324,324,2
20130601|2012-08-23 09:00,23,324,324,321,321,3
20130601|2012-08-23 09:30,23,321,321,321,321,1
20130601|2012-08-23 10:00,23,321,321,321,321,1
20130601|2012-08-23 10:30,23,321,321,321,321,1
20130601|2012-08-23 11:00,23,321,321,321,321,1
20130601|2012-08-23 11:30,24,321,321,321,321,1
20130601|2012-08-23 12:30,24,321,321,321,321,1
20130601|2012-08-23 14:00,24,321,321,321,321,2
20130601|2012-08-24 03:30,24,321,321,320.5,320.5,2
20130601|2012-08-24 05:00,24,320.5,320.5,320.5,320.5,1
20130601|2012-08-24 07:30,24,320.5,320.5,320.5,320.5,1
20130601|2012-08-24 08:00,24,320.5,320.5,320.5,320.5,1
20130601|2012-08-24 08:30,24,320.5,320.5,320.5,320.5,1
20130601|2012-08-24 09:30,24,320.5,320.5,320.5,320.5,1
20130601|2012-08-24 10:00,24,320.4,320.4,320.4,320.4,1
20130601|2012-08-24 10:30,24,320.4,320.4,320.4,320.4,1
20130601|2012-08-24 11:00,25,320.4,320.4,320.4,320.4,1
20130601|2012-08-24 13:00,25,320.4,320.4,320.4,320.4,1
20130601|2012-08-30 02:30,30,321,321,321,321,1
20130601|2012-08-30 03:00,30,321,321,321,321,1
20130601|2012-08-30 04:00,30,321,321,321,321,1
20130601|2012-08-30 04:30,30,321,321,321,321,1
20130601|2012-08-30 05:30,30,321,321,320.45,320.45,2
20130601|2012-08-30 07:00,30,320.45,320.45,320.45,320.45,1
20130601|2012-08-30 08:30,30,320.45,320.45,320.45,320.45,2
20130601|2012-08-30 09:00,30,320.45,320.45,320.45,320.45,2
20130601|2012-08-30 09:30,30,320.45,320.45,320.45,320.45,2
20130601|2012-08-30 10:00,30,320.45,320.45,319.6,319.6,2
20130601|2012-08-30 10:30,30,319.6,319.6,319.6,319.6,2
20130601|2012-08-30 11:00,30,319.6,319.6,319.6,319.6,1
20130601|2012-08-30 11:30,31,319.6,319.6,319.6,319.6,1
20130601|2012-08-30 12:00,31,319.6,319.6,319.6,319.6,1
20130601|2012-08-30 14:00,31,319.6,319.6,319.6,319.6,1
20130601|2012-08-31 01:00,31,319.6,319.6,319.6,319.6,1
20130601|2012-08-31 02:00,31,319.6,319.6,319.6,319.6,1
20130601|2012-08-31 03:00,31,319.6,319.6,319.6,319.6,1
20130601|2012-08-31 04:00,31,319.6,319.6,319.6,319.6,1
20130601|2012-08-31 05:30,31,319.6,319.6,319.6,319.6,1
20130601|2012-08-31 06:30,31,319.6,319.6,319.6,319.6,1
20130601|2012-08-31 07:00,31,322,322,322,322,1
20130601|2012-08-31 08:30,31,322,322,322,322,1
20130601|2012-08-31 09:00,31,322,322,322,322,3
20130601|2012-08-31 09:30,31,322,322,322,322,2
20130601|2012-08-31 10:00,31,322,322,322,322,1
20130601|2012-08-31 10:30,31,322,322,322,322,2
20130601|2012-08-31 11:30,1,322,322,322,322,1
20130601|2012-08-31 12:00,1,322,322,322,322,1
20130601|2012-08-31 12:30,1,322,322,322,322,2
20130601|2012-08-31 13:30,1,322,322,322,322,1
20130601|2012-08-31 14:00,1,322,322,322,322,1
20130601|2012-09-03 07:00,3,322.4,322.4,322.4,322.4,3
20130601|2012-09-04 02:00,4,322.4,322.4,322.4,322.4,3
20130601|2012-09-04 02:30,4,322.4,322.4,322.4,322.4,3
20130601|2012-09-04 03:00,4,322.4,322.4,322.4,322.4,6
20130601|2012-09-04 04:00,4,322.4,322.4,322.4,322.4,3
20130601|2012-09-04 05:00,4,322.4,322.4,322.4,322.4,3
20130601|2012-09-04 05:30,4,322.4,322.4,322.4,322.4,3
20130601|2012-09-04 06:00,4,322.4,322.4,322.4,322.4,6
20130601|2012-09-04 07:30,4,322.4,322.4,322.4,322.4,6
20130601|2012-09-04 08:00,4,322.4,322.4,322.4,322.4,9
20130601|2012-09-04 08:30,4,322.4,322.4,322.4,322.4,6
20130601|2012-09-04 09:00,4,322.4,322.4,320.45,320.45,4
20130601|2012-09-04 09:30,4,320.45,320.45,320.45,320.45,2
20130601|2012-09-04 10:00,4,320.45,320.45,320.45,320.45,2
20130601|2012-09-04 10:30,4,320.45,320.45,320.45,320.45,2
20130601|2012-09-04 11:30,5,320.45,320.45,320.45,320.45,1
20130601|2012-09-04 12:00,5,320.45,320.45,320.45,320.45,1
20130601|2012-09-04 12:30,5,320.45,320.45,320.45,320.45,1
20130601|2012-09-04 13:00,5,320.45,320.45,320.45,320.45,1
20130601|2012-09-04 14:00,5,320.45,320.45,320.45,320.45,2
20130601|2012-09-04 14:30,5,320.45,320.45,320.45,320.45,2
20130601|2012-09-05 01:00,5,320.45,320.45,320.45,320.45,1
20130601|2012-09-05 03:30,5,320.45,320.45,320.45,320.45,1
20130601|2012-09-05 04:00,5,319.05,319.05,319.05,319.05,1
20130601|2012-09-05 04:30,5,319.05,319.05,319.05,319.05,1
20130601|2012-09-05 05:00,5,319.05,319.05,319.05,319.05,1
20130601|2012-09-05 06:00,5,319.05,319.05,319.05,319.05,1
20130601|2012-09-05 07:00,5,319.05,319.05,319.05,319.05,1
20130601|2012-09-05 07:30,5,319.05,319.05,319.05,319.05,1
20130601|2012-09-05 08:00,5,319.05,319.05,319.05,319.05,2
20130601|2012-09-05 08:30,5,319.05,319.05,319.05,319.05,2
20130601|2012-09-05 09:00,5,319.05,319.05,319.05,319.05,3
20130601|2012-09-05 09:30,5,319.05,319.05,319.05,319.05,2
20130601|2012-09-05 10:00,5,319.05,319.05,319.05,319.05,1
20130601|2012-09-05 10:30,5,319.05,319.05,319.05,319.05,2
20130601|2012-09-05 16:30,5,319.05,319.05,319.05,319.05,2
20130601|2012-09-06 01:00,6,319.05,319.05,319.05,319.05,1
20130601|2012-09-06 02:30,6,319.05,319.05,319.05,319.05,1
20130601|2012-09-06 04:30,6,319.05,319.05,319.05,319.05,1
20130601|2012-09-06 06:30,6,319.05,319.05,319.05,319.05,1
20130601|2012-09-06 07:30,6,319.05,319.05,319.05,319.05,1
20130601|2012-09-06 08:30,6,319.05,319.05,319.05,319.05,2
20130601|2012-09-06 09:00,6,319.05,319.05,319.05,319.05,5
20130601|2012-09-06 09:30,6,319.05,319.05,319.05,319.05,1
20130601|2012-09-06 10:00,6,319.05,319.05,319.05,319.05,2
20130601|2012-09-06 10:30,6,319.05,319.05,319.05,319.05,1
20130601|2012-09-06 11:00,7,319.05,319.05,319.05,319.05,1
20130601|2012-09-06 11:30,7,319.05,319.05,319.05,319.05,1
20130601|2012-09-07 02:00,7,319.05,319.05,319.05,319.05,1
20130601|2012-09-07 02:30,7,319.05,319.05,319.05,319.05,1
20130601|2012-09-07 03:30,7,319.05,319.05,319.05,319.05,2
20130601|2012-09-07 04:00,7,319.05,319.05,319.05,319.05,1
20130601|2012-09-07 04:30,7,319.05,319.05,319.05,319.05,1
20130601|2012-09-07 06:00,7,319.05,319.05,319.05,319.05,1
20130601|2012-09-07 06:30,7,331,331,331,331,1
20130601|2012-09-07 07:30,7,330.5,330.5,330.5,330.5,3
20130601|2012-09-07 08:00,7,330.5,330.5,330.5,330.5,1
20130601|2012-09-07 08:30,7,330.5,330.5,330.5,330.5,4
20130601|2012-09-07 09:00,7,330.5,330.5,330.5,330.5,3
20130601|2012-09-07 09:30,7,330.5,330.5,330.5,330.5,3
20130601|2012-09-07 10:00,7,330.5,330.5,330.5,330.5,2
20130601|2012-09-07 10:30,7,330.5,330.5,330.5,330.5,1
20130601|2012-09-10 03:00,10,327.5,327.5,327.5,327.5,2
20130601|2012-09-10 04:00,10,327.5,327.5,327.5,327.5,1
20130601|2012-09-10 07:30,10,327.5,327.5,327.5,327.5,1
20130601|2012-09-10 08:00,10,327.5,327.5,327.5,327.5,1
20130601|2012-09-10 08:30,10,327.5,327.5,327.5,327.5,2
20130601|2012-09-10 09:00,10,327.5,327.5,327.5,327.5,2
20130601|2012-09-10 09:30,10,327.5,327.5,327.5,327.5,1
20130601|2012-09-10 11:00,11,327.5,327.5,327.5,327.5,1
20130601|2012-09-10 12:30,11,327.5,327.5,327.5,327.5,1
20130601|2012-09-10 15:00,11,327.5,327.5,327.5,327.5,1
20130601|2012-09-11 02:00,11,327.5,327.5,327.5,327.5,1
20130601|2012-09-11 03:00,11,324.8,324.8,324.8,324.8,1
20130601|2012-09-11 07:00,11,324.8,324.8,324.8,324.8,1
20130601|2012-09-11 08:30,11,324.8,324.8,324.8,324.8,1
20130601|2012-09-11 09:00,11,324.8,324.8,324.8,324.8,1
20130601|2012-09-11 09:30,11,324.8,324.8,324.8,324.8,3
20130601|2012-09-11 10:00,11,324.8,324.8,324.8,324.8,2
20130601|2012-09-11 11:30,12,324.8,324.8,324.8,324.8,1
20130601|2012-09-11 12:30,12,324.8,324.8,324.8,324.8,1
20130601|2012-09-12 02:00,12,324.8,324.8,324.8,324.8,1
20130601|2012-09-12 03:00,12,324.8,324.8,324.8,324.8,2
20130601|2012-09-12 03:30,12,324.8,324.8,324.8,324.8,2
20130601|2012-09-12 04:00,12,324.8,324.8,324.8,324.8,1
20130601|2012-09-12 06:30,12,324.8,324.8,324.8,324.8,1
20130601|2012-09-12 08:00,12,324.8,324.8,324.8,324.8,2
20130601|2012-09-12 08:30,12,324.8,324.8,324.8,324.8,2
20130601|2012-09-12 09:00,12,328.55,328.55,328.55,328.55,1
20130601|2012-09-12 09:30,12,328.55,328.55,328.55,328.55,1
20130601|2012-09-12 10:00,12,328.55,328.55,328.55,328.55,1
20130601|2012-09-12 11:30,13,328.55,328.55,328.55,328.55,1
20130601|2012-09-12 12:30,13,328.55,328.55,328.55,328.55,1
20130601|2012-09-13 05:30,13,328.55,328.55,328.55,328.55,1
20130601|2012-09-13 06:30,13,328.55,328.55,328.55,328.55,1
20130601|2012-09-13 07:30,13,328.55,328.55,328.55,328.55,1
20130601|2012-09-13 08:30,13,328.55,328.55,328.55,328.55,2
20130601|2012-09-13 09:00,13,328.55,328.55,328.55,328.55,1
20130601|2012-09-13 09:30,13,328.55,328.55,328.55,328.55,1
20130601|2012-09-13 10:00,13,328.55,328.55,328.55,328.55,2
20130601|2012-09-13 10:30,13,328.55,328.55,328.55,328.55,2
20130601|2012-09-13 12:00,14,328.55,328.55,328.55,328.55,1
20130601|2012-09-13 12:30,14,328.55,328.55,328.55,328.55,1
20130601|2012-09-13 13:00,14,328.55,328.55,328.55,328.55,1
20130601|2012-09-13 14:00,14,328.55,328.55,328.55,328.55,1
20130601|2012-09-14 05:00,14,328.55,328.55,328.55,328.55,1
20130601|2012-09-14 05:30,14,328.55,328.55,328.55,328.55,1
20130601|2012-09-14 06:00,14,328.55,328.55,328.55,328.55,1
20130601|2012-09-14 07:00,14,328.55,328.55,328.55,328.55,1
20130601|2012-09-14 08:30,14,328.55,328.55,328.55,328.55,1
20130601|2012-09-14 09:00,14,328.55,328.55,328.55,328.55,2
20130601|2012-09-14 10:00,14,328.55,328.55,328.55,328.55,1
20130601|2012-09-14 10:30,14,328.55,328.55,328.55,328.55,1
20130601|2012-09-14 11:00,14,328.55,328.55,328.55,328.55,1
20130601|2012-09-14 11:30,15,328.55,328.55,328.55,328.55,1
20130601|2012-09-14 12:30,15,328.55,328.55,328.55,328.55,1
20130601|2012-09-14 13:00,15,328.55,328.55,328.55,328.55,1
20130601|2012-09-14 13:30,15,328.55,328.55,328.55,328.55,1
20130601|2012-09-20 08:30,20,324.55,324.55,324.55,324.55,2
20130601|2012-09-20 11:30,21,324.55,324.55,324.55,324.55,1
20130601|2012-09-25 10:00,25,326.05,326.05,326.05,326.05,1
20130601|2012-10-05 07:30,5,322.6,322.6,322.6,322.6,2
20130601|2012-10-11 02:00,11,317.5,317.5,317.5,317.5,1
20130601|2012-10-11 06:30,11,319.7,319.7,319.7,319.7,4
20130601|2012-10-15 09:00,15,320.75,320.75,320.75,320.75,10
20130601|2012-10-16 09:30,16,325,325,325,325,1
20130601|2012-10-17 08:00,17,326.6,326.6,326.4,326.4,4
20130601|2012-10-17 08:30,17,326,326,326,326,1
20130601|2012-10-19 10:00,19,326.1,326.1,326.1,326.1,1
20130601|2012-10-22 09:00,22,327,327,327,327,2
20130601|2012-10-23 02:30,23,324.5,324.5,324.5,324.5,1
20130601|2012-10-24 03:30,24,317.75,319,317.75,319,2
20130601|2012-11-01 11:00,1,326.95,326.95,326.95,326.95,1
20130601|2012-11-02 09:00,2,327.9,327.9,327.9,327.9,1
20130601|2012-11-02 10:00,2,329.2,329.2,329.2,329.2,1
20130601|2012-11-02 13:30,3,328.7,328.7,328.7,328.7,2
20130601|2012-11-02 14:30,3,328,328,328,328,2
20130601|2012-11-05 04:30,5,327,327,327,327,1
20130601|2012-11-07 07:00,7,327.3,327.3,327.3,327.3,2
20130601|2012-11-07 07:30,7,328,328,328,328,1
20130601|2012-11-07 09:30,7,325.5,325.5,325.5,325.5,2
20130601|2012-11-09 02:00,9,324.7,324.85,324.1,324.55,50
20130601|2012-11-09 09:00,9,323.1,323.1,323.1,323.1,1
20130601|2012-11-12 06:00,12,325.85,325.85,325.85,325.85,1
20130601|2012-11-16 08:00,16,316.55,316.55,316.55,316.55,3
20130601|2012-11-16 08:30,16,313.85,313.85,313.85,313.85,1
20130601|2012-11-16 10:00,16,313.5,313.5,313.5,313.5,1
20130601|2012-12-17 01:30,17,337.9,337.9,337.9,337.9,2
20130601|2012-12-17 03:00,17,336.7,336.7,336.7,336.7,1
20130601|2012-12-17 06:00,17,336.8,336.8,336.8,336.8,2
20130601|2012-12-18 02:30,18,338.1,338.1,338.1,338.1,1
20130601|2012-12-19 02:00,19,337.8,337.8,337.8,337.8,11
20130601|2012-12-19 07:00,19,339.4,339.4,339.4,339.4,1
20130601|2012-12-20 02:30,20,339.2,339.2,339.2,339.2,1
20130601|2012-12-21 02:00,21,339.15,339.7,339.15,339.7,33
20130601|2012-12-21 04:30,21,336.2,336.2,336.2,336.2,2
20130601|2012-12-28 04:00,28,337.45,337.45,337.45,337.45,1
20130601|2012-12-31 01:30,31,332.95,333.05,332.95,333.05,3
20130601|2013-01-08 06:30,8,344.7,344.7,344.7,344.7,3
20130601|2013-01-11 05:00,11,343.9,343.9,343.9,343.9,5
20130601|2013-01-11 08:00,11,343.5,343.5,343.5,343.5,4
20130601|2013-01-15 08:30,15,340.75,340.75,340.75,340.75,26
20130601|2013-01-16 06:30,16,340.85,340.85,340.85,340.85,12
20130601|2013-01-18 02:00,18,345.5,345.5,345.5,345.5,2
20130601|2013-01-18 05:30,18,345,345,345,345,4
20130601|2013-01-28 09:00,28,350.25,350.25,350.25,350.25,2
20130601|2013-01-29 01:30,29,350.15,350.15,350.15,350.15,25
20130601|2013-01-31 08:00,31,349,349,349,349,2
20130601|2013-01-31 10:00,31,348.5,348.5,348.5,348.5,20
20130601|2013-02-01 07:00,1,349.25,349.25,349.25,349.25,2
20130601|2013-02-05 02:30,5,342.3,342.3,342.3,342.3,4
20130601|2013-02-05 04:00,5,341.65,341.75,341.65,341.75,15
20130601|2013-02-05 07:00,5,342,342,342,342,2
20130601|2013-02-05 10:00,5,342.2,342.2,342.2,342.2,10
20130601|2013-02-06 06:30,6,341.55,341.55,340.5,340.5,20
20130601|2013-02-06 07:30,6,339.45,339.45,339.45,339.45,4
20130601|2013-02-06 09:30,6,339.15,339.15,339.15,339.15,8
20130601|2013-02-06 10:00,6,339.8,339.8,339.8,339.8,2
20130601|2013-02-06 10:30,6,339.7,339.7,339.7,339.7,9
20130601|2013-02-07 09:30,7,338,338,338,338,1
20130601|2013-02-07 14:30,8,337.85,337.85,337.85,337.85,2
20130601|2013-02-08 04:30,8,338,338,338,338,1
20130601|2013-02-08 05:00,8,338.15,338.15,338.15,338.15,10
20130601|2013-02-11 04:30,11,339.6,339.6,339.6,339.6,10
20130601|2013-02-14 05:00,14,338.4,338.45,338.35,338.4,200
20130601|2013-02-15 05:30,15,339.1,339.1,339.1,339.1,10
20130601|2013-02-18 09:30,18,337.2,337.2,337.2,337.2,10
20130601|2013-02-19 10:30,19,341.05,341.05,341.05,341.05,4
20130601|2013-02-20 10:00,20,337.3,337.3,337.3,337.3,10
20130601|2013-02-20 10:30,20,337.7,337.7,337.7,337.7,2
20130601|2013-02-21 01:30,21,335.3,335.3,335.3,335.3,2
20130601|2013-02-21 02:00,21,335.2,335.2,333.9,333.9,9
20130601|2013-02-21 05:00,21,330.2,330.2,330.2,330.2,2
20130601|2013-02-22 14:30,23,335.5,335.5,335.5,335.5,4
20130601|2013-02-25 05:30,25,337.4,337.4,337,337,8
20130601|2013-02-25 14:30,26,328.5,328.6,328.5,328.6,4
20130601|2013-02-26 02:30,26,328.95,328.95,328.95,328.95,10
20130601|2013-02-26 06:00,26,329.5,329.5,329.5,329.5,5
20130601|2013-02-27 03:00,27,328.65,328.65,328.65,328.65,10
20130601|2013-02-27 04:00,27,328.35,328.35,328.35,328.35,10
20130601|2013-02-27 04:30,27,328.2,328.2,328.2,328.2,30
20130601|2013-02-28 01:00,28,333.2,333.2,333.2,333.2,100
20130601|2013-03-01 02:00,1,333.9,334.65,333.9,334.65,4
20130601|2013-03-01 09:00,1,332.15,332.6,332.15,332.6,4
20130601|2013-03-05 03:30,5,338.25,338.3,338.25,338.3,10
20130601|2013-03-05 10:30,5,340,340,340,340,2
20130601|2013-03-06 01:00,6,340.35,340.35,340.35,340.35,2
20130601|2013-03-06 02:00,6,341,341.45,341,341.45,15
20130601|2013-03-06 03:30,6,341.8,341.85,341.8,341.85,9
20130601|2013-03-06 07:30,6,342.7,342.7,342.7,342.7,20
20130601|2013-03-06 09:00,6,342.3,342.3,342.3,342.3,7
20130601|2013-03-07 04:30,7,343.1,343.1,343.1,343.1,50
20130601|2013-03-07 10:00,7,341.7,341.8,341.7,341.8,55
20130601|2013-03-07 10:30,7,341.8,341.8,341.8,341.8,2
20130601|2013-03-08 07:30,8,346.35,346.35,346.35,346.35,2
20130601|2013-03-11 03:30,11,345.4,345.4,345.4,345.4,20
20130601|2013-03-11 05:00,11,345.1,345.15,344.85,344.85,109
20130601|2013-03-11 05:30,11,344.95,344.95,344.95,344.95,2
20130601|2013-03-11 08:30,11,345.3,345.35,345.3,345.35,20
20130601|2013-03-11 09:30,11,345,345.15,345,345.15,38
20130601|2013-03-12 06:30,12,346.45,346.45,346.45,346.45,24
20130601|2013-03-12 09:30,12,346.65,346.65,346.6,346.6,7
20130601|2013-03-12 10:30,12,346.9,346.9,346.9,346.9,3
20130601|2013-03-13 02:00,13,346.1,346.1,346.1,346.1,2
20130601|2013-03-13 02:30,13,345.9,345.9,345.9,345.9,2
20130601|2013-03-13 04:00,13,345.1,345.3,345.1,345.3,146
20130601|2013-03-13 05:00,13,345.1,345.15,345,345,153
20130601|2013-03-13 06:00,13,345.15,345.25,345.1,345.25,240
20130601|2013-03-13 09:00,13,345.7,345.75,345.7,345.75,72
20130601|2013-03-13 10:00,13,346.05,346.05,346.05,346.05,3
20130601|2013-03-14 03:00,14,347.65,347.65,347.65,347.65,4
20130601|2013-03-14 04:30,14,347.7,347.7,347.7,347.7,2
20130601|2013-03-14 07:30,14,349,349,349,349,2
20130601|2013-03-14 08:00,14,349,349,349,349,4
20130601|2013-03-14 08:30,14,348.85,348.85,348.85,348.85,2
20130601|2013-03-14 09:30,14,349.1,349.1,349.1,349.1,2
20130601|2013-03-14 10:30,14,349.6,349.6,349.6,349.6,5
20130601|2013-03-14 14:30,15,349.2,349.2,349.2,349.2,2
20130601|2013-03-15 03:30,15,349.55,349.55,349.55,349.55,8
20130601|2013-03-15 04:00,15,349.75,349.75,349.75,349.75,4
20130601|2013-03-15 08:30,15,348.2,348.2,347.8,347.8,8
20130601|2013-03-15 09:00,15,346.85,346.85,346.55,346.55,11
20130601|2013-03-15 09:30,15,347.55,347.55,347.55,347.55,2
20130601|2013-03-15 10:00,15,347.25,347.25,347,347,20
20130601|2013-03-18 04:30,18,345.45,345.45,345.4,345.4,55
20130601|2013-03-18 05:00,18,344.8,344.8,344.6,344.6,100
20130601|2013-03-18 06:00,18,343.65,343.65,343.65,343.65,10
20130601|2013-03-18 07:00,18,344.2,344.2,344.2,344.2,2
20130601|2013-03-19 04:00,19,344.9,344.9,344.9,344.9,2
20130601|2013-03-19 04:30,19,344.75,344.75,344.75,344.75,2
20130601|2013-03-19 05:00,19,345.7,345.7,345.7,345.7,5
20130601|2013-03-19 05:30,19,345.25,345.45,345.2,345.2,132
20130601|2013-03-19 06:00,19,345.55,345.55,345.55,345.55,1
20130601|2013-03-19 06:30,19,345.7,345.7,345.7,345.7,7
20130601|2013-03-19 07:30,19,347.05,347.05,347.05,347.05,2
20130601|2013-03-19 08:00,19,348,348,348,348,4
20130601|2013-03-19 09:00,19,348.15,348.15,348.15,348.15,9
20130601|2013-03-20 03:00,20,347.95,347.95,347.95,347.95,1
20130601|2013-03-20 10:00,20,347.6,347.6,347.6,347.6,2
20130601|2013-03-20 11:00,20,348,348.15,347.95,348.15,484
20130601|2013-03-20 11:30,20,347.9,347.9,347.85,347.85,78
20130601|2013-03-21 03:00,21,347.4,347.55,347.4,347.55,4
20130601|2013-03-21 03:30,21,346.5,346.5,346.5,346.5,1
20130601|2013-03-21 08:00,21,345.8,345.8,345.8,345.8,1
20130601|2013-03-22 03:30,22,344.05,344.05,344.05,344.05,1
20130601|2013-03-22 06:00,22,345.1,345.1,345.1,345.1,2
20130601|2013-03-27 05:30,27,340.55,340.55,340.55,340.55,1
20130601|2013-03-27 07:00,27,339.05,339.05,339.05,339.05,2
20130601|2013-03-27 08:00,27,339.2,339.2,339.2,339.2,1
20130601|2013-03-27 08:30,27,339.35,339.35,339.35,339.35,2
20130601|2013-03-27 09:00,27,339.65,339.65,339.65,339.65,1
20130601|2013-03-27 14:30,28,341,341,341,341,2
20130601|2013-03-28 07:00,28,344.05,344.05,344.05,344.05,2
20130601|2013-04-02 03:00,2,343.5,343.5,343.5,343.5,3
20130601|2013-04-02 05:00,2,345.05,345.05,345.05,345.05,4
20130601|2013-04-02 08:30,2,345,345,345,345,4
20130601|2013-04-02 09:30,2,345.25,345.25,345.25,345.25,2
20130601|2013-04-03 02:00,3,345.55,345.55,345.55,345.55,2
20130601|2013-04-03 02:30,3,345.65,345.65,345.65,345.65,30
20130601|2013-04-03 04:30,3,346.15,346.15,346.15,346.15,25
20130601|2013-04-03 10:00,3,343.8,343.8,343.8,343.8,2
20130601|2013-04-03 14:30,4,343,343,342.9,342.9,4
20130601|2013-04-04 07:00,4,344.7,344.7,344.55,344.55,5
20130601|2013-04-04 08:00,4,342.65,342.7,342.65,342.7,4
20130601|2013-04-04 09:00,4,341.5,341.5,341.5,341.5,2
20130601|2013-04-04 09:30,4,340.5,340.5,340.5,340.5,2
20130601|2013-04-05 02:30,5,340,340,339.55,339.55,8
20130601|2013-04-05 03:30,5,339.5,339.5,339.5,339.5,2
20130601|2013-04-05 04:30,5,338.3,338.3,336.9,336.9,4
20130601|2013-04-05 05:00,5,337.3,337.3,336,336,10
20130601|2013-04-05 05:30,5,335.1,335.1,335.1,335.1,2
20130601|2013-04-05 06:00,5,334.7,334.7,334.6,334.6,4
20130601|2013-04-05 07:00,5,335.05,335.05,335.05,335.05,2
20130601|2013-04-05 07:30,5,333.75,333.75,333.1,333.45,34
20130601|2013-04-05 08:00,5,333.4,333.4,333.4,333.4,100
20130601|2013-04-05 09:00,5,332.5,332.5,332.5,332.5,10
20130601|2013-04-05 09:30,5,333.3,333.3,333.3,333.3,19
20130601|2013-04-05 10:00,5,334.25,334.25,334.25,334.25,1
20130601|2013-04-05 13:00,6,334.35,334.35,334.35,334.35,10
20130601|2013-04-05 14:30,6,335.25,335.25,335.25,335.25,2
20130601|2013-04-08 03:30,8,335.65,335.65,335.65,335.65,4
20130601|2013-04-08 08:30,8,335,335,334.95,334.95,7
20130601|2013-04-08 09:00,8,334.95,334.95,334.95,334.95,20
20130601|2013-04-09 05:30,9,335.2,335.2,335.2,335.2,2
20130601|2013-04-10 05:00,10,339,339,339,339,2
20130601|2013-04-10 05:30,10,339,339,339,339,6
20130601|2013-04-10 07:30,10,339.6,339.6,339.6,339.6,2
20130601|2013-04-10 09:00,10,341.25,341.25,341.25,341.25,2
20130601|2013-04-10 10:00,10,343.05,343.05,343.05,343.05,48
20130601|2013-04-11 02:00,11,342.8,342.8,342.6,342.6,102
20130601|2013-04-11 04:00,11,344.7,344.7,344.7,344.7,8
20130601|2013-04-11 04:30,11,344.55,344.85,344.55,344.85,4
20130601|2013-04-11 05:30,11,344.15,344.15,344.15,344.15,97
20130601|2013-04-11 06:30,11,344,344,344,344,1
20130601|2013-04-11 09:30,11,345,345,345,345,8
20130601|2013-04-11 10:00,11,345.8,345.8,345.8,345.8,6
20130601|2013-04-12 03:00,12,343.3,343.3,342.95,342.95,55
20130601|2013-04-12 04:30,12,342.95,342.95,342.95,342.95,10
20130601|2013-04-12 09:30,12,342.5,342.5,342.5,342.5,4
20130601|2013-04-12 10:30,12,342.5,342.5,342.5,342.5,2
20130601|2013-04-15 05:30,15,339.7,339.7,339.7,339.7,9
20130601|2013-04-15 09:00,15,339.95,339.95,339.95,339.95,2
20130601|2013-04-15 10:00,15,339.4,339.4,339.4,339.4,20
20130601|2013-04-15 10:30,15,340.5,340.6,340.5,340.6,15
20130601|2013-04-15 13:00,16,338.8,338.8,338.8,338.8,4
20130601|2013-04-15 14:00,16,338.25,338.25,338.25,338.25,1
20130601|2013-04-16 02:00,16,338.35,339.8,338.35,339.8,6
20130601|2013-04-16 02:30,16,339.65,339.65,339.65,339.65,2
20130601|2013-04-16 04:00,16,338.85,338.95,338.6,338.95,68
20130601|2013-04-16 04:30,16,339.35,339.35,339.35,339.35,20
20130601|2013-04-16 05:30,16,338.8,338.8,338.8,338.8,2
20130601|2013-04-16 06:00,16,338.95,338.95,338.95,338.95,110
20130601|2013-04-16 08:00,16,341.95,341.95,341.95,341.95,23
20130601|2013-04-16 09:30,16,340,340,340,340,2
20130601|2013-04-17 02:30,17,339.35,339.35,336.5,336.5,100
20130601|2013-04-17 03:00,17,338.35,338.35,337.4,337.4,12
20130601|2013-04-17 03:30,17,337.7,338.05,337.6,338.05,36
20130601|2013-04-17 04:00,17,337.9,337.9,337.9,337.9,1
20130601|2013-04-17 09:00,17,336.85,336.85,336.75,336.75,222
20130601|2013-04-17 09:30,17,335.6,335.6,335.6,335.6,2
20130601|2013-04-17 10:30,17,334.8,334.9,334.8,334.9,39
20130601|2013-04-17 12:00,18,335,335,335,335,2
20130601|2013-04-18 02:30,18,335.35,335.35,335.35,335.35,2
20130601|2013-04-18 03:00,18,335.3,335.95,335.3,335.95,54
20130601|2013-04-18 04:30,18,336.35,336.35,336.35,336.35,67
20130601|2013-04-18 06:00,18,336.05,336.05,336.05,336.05,50
20130601|2013-04-18 06:30,18,335.9,335.9,335.9,335.9,30
20130601|2013-04-18 07:30,18,336.25,336.25,335.9,335.9,51
20130601|2013-04-18 08:00,18,335.95,335.95,335.95,335.95,8
20130601|2013-04-18 08:30,18,335.2,335.2,335.2,335.2,2
20130601|2013-04-18 09:00,18,333.55,334.1,333.55,333.75,71
20130601|2013-04-18 09:30,18,335.25,335.25,334.8,334.8,40
20130601|2013-04-18 10:00,18,335.05,335.05,334.95,335,40
20130601|2013-04-18 10:30,18,334.9,334.9,334.9,334.9,1
20130601|2013-04-18 13:30,19,333.9,333.9,333.9,333.9,20
20130601|2013-04-19 01:30,19,336.1,336.1,336.1,336.1,25
20130601|2013-04-19 02:00,19,335.3,335.3,334.7,334.7,18
20130601|2013-04-19 02:30,19,334.45,335.05,334.45,335.05,28
20130601|2013-04-19 03:00,19,334.6,334.8,334.6,334.8,50
20130601|2013-04-19 03:30,19,335.55,335.55,335.55,335.55,20
20130601|2013-04-19 04:00,19,335.3,335.6,335.3,335.6,27
20130601|2013-04-19 04:30,19,336.15,336.15,336.15,336.15,20
20130601|2013-04-19 05:00,19,336.3,336.4,336.3,336.4,40
20130601|2013-04-19 05:30,19,336.4,337,336.4,336.9,27
20130601|2013-04-19 06:00,19,337.05,337.05,336.9,336.9,40
20130601|2013-04-19 07:00,19,336.25,336.25,335.8,335.8,22
20130601|2013-04-19 07:30,19,335.1,335.2,335.1,335.2,30
20130601|2013-04-19 08:00,19,335.6,335.65,335.6,335.65,23
20130601|2013-04-19 08:30,19,334.7,334.7,334.6,334.6,12
20130601|2013-04-19 09:00,19,335,335,335,335,2
20130601|2013-04-19 10:00,19,336,336,335.9,335.9,14
20130601|2013-04-22 07:00,22,337.3,337.3,337.3,337.3,5
20130601|2013-04-22 07:30,22,336.6,336.6,336.6,336.6,3
20130601|2013-04-22 08:00,22,336.5,336.5,336.5,336.5,3
20130601|2013-04-22 08:30,22,336,336,336,336,5
20130601|2013-04-22 09:00,22,335.3,335.4,334.55,334.55,78
20130601|2013-04-22 09:30,22,334.15,334.5,334.15,334.5,19
20130601|2013-04-22 10:00,22,334.5,334.5,334.5,334.5,2
20130601|2013-04-22 10:30,22,335.05,335.45,335.05,335.45,26
20130601|2013-04-23 01:30,23,335,335,334.65,335,30
20130601|2013-04-23 02:00,23,335.55,335.95,335.55,335.85,20
20130601|2013-04-23 02:30,23,335.75,335.95,335.15,335.55,94
20130601|2013-04-23 03:00,23,335.65,335.95,335.35,335.85,106
20130601|2013-04-23 03:30,23,335.95,335.95,335.85,335.95,6
20130601|2013-04-23 04:00,23,336.95,336.95,336.95,336.95,50
20130601|2013-04-23 04:30,23,338.2,338.2,338.2,338.2,550
20130601|2013-04-23 06:00,23,339.5,340.1,339.5,340.1,8
20130601|2013-04-23 06:30,23,340.1,340.1,340.1,340.1,6
20130601|2013-04-23 07:00,23,340.85,341.55,340.85,341.55,12
20130601|2013-04-23 07:30,23,341.15,341.15,340.7,340.7,12
20130601|2013-04-23 08:00,23,340.9,341,340.9,341,16
20130601|2013-04-23 08:30,23,342.3,342.3,342.3,342.3,2
20130601|2013-04-23 09:00,23,341.7,342.85,341.7,342.85,4
20130601|2013-04-23 10:00,23,343.8,343.85,343.8,343.85,6
20130601|2013-04-23 11:00,24,343.95,343.95,343.95,343.95,2
20130601|2013-04-23 12:00,24,342.85,342.85,342.85,342.85,2
20130601|2013-04-23 14:30,24,344.45,344.45,344.45,344.45,2
20130601|2013-04-24 02:00,24,343.5,344.95,343.5,344.95,18
20130601|2013-04-24 02:30,24,345.05,345.05,345.05,345.05,17
20130601|2013-04-24 05:00,24,345.5,345.5,345.5,345.5,2
20130601|2013-04-24 08:00,24,346.85,346.85,346.85,346.85,2
20130601|2013-04-24 08:30,24,346.9,346.9,346.8,346.8,4
20130601|2013-04-24 09:00,24,346.85,347.1,346.8,346.8,221
20130601|2013-04-24 09:30,24,347.2,347.2,347.2,347.2,6
20130601|2013-04-24 10:00,24,347.65,347.65,347.35,347.35,3
20130601|2013-04-24 10:30,24,347.55,347.85,347.55,347.85,8
20130601|2013-04-24 14:30,25,347.75,347.75,347.65,347.65,4
20130601|2013-04-25 01:00,25,348.45,348.45,348,348,3
20130601|2013-04-25 01:30,25,346.8,347,346.8,347,53
20130601|2013-04-25 02:30,25,347.1,347.45,347.1,347.4,210
20130601|2013-04-25 03:00,25,347.4,347.4,347.4,347.4,90
20130601|2013-04-25 03:30,25,347.2,347.2,347.2,347.2,8
20130601|2013-04-25 04:00,25,347.6,347.6,347.6,347.6,50
20130601|2013-04-25 06:00,25,349,349.65,349,349.65,14
20130601|2013-04-25 08:00,25,347.9,347.9,347.5,347.9,12
20130601|2013-04-25 08:30,25,348.15,348.15,348.15,348.15,2
20130601|2013-04-25 09:00,25,348.3,348.8,348.3,348.8,4
20130601|2013-04-25 10:00,25,349.3,349.3,349.25,349.25,149
20130601|2013-04-25 10:30,25,348.95,348.95,348.95,348.95,48
20130601|2013-04-25 14:00,26,348.15,348.15,348.15,348.15,2
20130601|2013-04-25 14:30,26,348,348,348,348,2
20130601|2013-04-26 02:00,26,347.15,347.15,346.95,346.95,12
20130601|2013-04-26 02:30,26,347,347.1,346.85,347.1,18
20130601|2013-04-26 03:00,26,346.95,346.95,346.65,346.65,8
20130601|2013-04-26 03:30,26,345.7,345.7,345.7,345.7,20
20130601|2013-04-26 04:00,26,345.6,345.75,345.6,345.65,32
20130601|2013-04-26 04:30,26,345.6,346,345.6,346,22
20130601|2013-04-26 05:00,26,345.65,345.65,345.65,345.65,6
20130601|2013-04-26 05:30,26,345.7,345.7,345.7,345.7,2
20130601|2013-04-26 06:00,26,346.6,346.65,346.6,346.65,3
20130601|2013-04-26 07:00,26,346.45,347.1,346.45,347.1,14
20130601|2013-04-26 07:30,26,345.9,346.25,345.85,346,68
20130601|2013-04-26 08:00,26,346.05,346.65,346.05,346.65,4
20130601|2013-04-26 09:00,26,347.65,347.65,346.9,347.2,20
20130601|2013-04-26 09:30,26,346.9,347,346,346,16
20130601|2013-04-26 10:00,26,346,346.6,346,346.6,8
20130601|2013-04-29 02:00,29,349.15,349.95,349.15,349.95,5
20130601|2013-04-29 02:30,29,349,349,349,349,2
20130601|2013-04-29 04:00,29,347.5,347.6,347.25,347.3,28
20130601|2013-04-29 04:30,29,347.4,347.4,347.4,347.4,2
20130601|2013-04-29 09:30,29,349.5,349.5,349.5,349.5,2
20130601|2013-04-29 10:00,29,349.8,349.8,349.8,349.8,150
20130601|2013-04-29 12:30,30,350,350,350,350,2
20130601|2013-04-29 14:30,30,350,350,350,350,2
20130601|2013-04-30 06:30,30,348.8,348.8,348.8,348.8,2
20130601|2013-04-30 09:00,30,346.8,346.95,346.6,346.75,11
20130601|2013-04-30 09:30,30,346.8,346.95,346.8,346.8,6
20130601|2013-04-30 11:00,30,348.05,348.05,348.05,348.05,2
20130601|2013-04-30 13:00,30,347.5,347.5,347.5,347.5,2
20130601|2013-05-02 01:00,2,347.8,347.8,347.8,347.8,4
20130601|2013-05-02 02:00,2,348,348,348,348,2
20130601|2013-05-02 02:30,2,347.7,348.3,347.7,348.3,4
20130601|2013-05-02 03:00,2,348.55,348.55,348.55,348.55,2
20130601|2013-05-02 04:00,2,348.55,348.55,348.55,348.55,2
20130601|2013-05-02 04:30,2,349.1,349.1,349.1,349.1,2
20130601|2013-05-02 05:30,2,348.75,348.75,348.75,348.75,14
20130601|2013-05-02 06:00,2,348.9,348.9,348.9,348.9,4
20130601|2013-05-02 06:30,2,349.15,350.1,349.15,350,16
20130601|2013-05-02 07:00,2,349.95,349.95,349.95,349.95,2
20130601|2013-05-02 07:30,2,350,351.35,349.1,349.1,22
20130601|2013-05-02 08:00,2,348.2,348.45,347.7,348.45,10
20130601|2013-05-02 08:30,2,349,350.05,349,349.95,8
20130601|2013-05-02 09:00,2,349.4,349.8,349.4,349.8,10
20130601|2013-05-02 10:00,2,350.95,351.15,350.95,351.15,8
20130601|2013-05-02 10:30,2,351.35,351.4,351.35,351.4,4
20130601|2013-05-03 01:30,3,351.85,351.85,351.85,351.85,2
20130601|2013-05-03 02:00,3,352,352.45,351.7,351.7,20
20130601|2013-05-03 02:30,3,351.5,351.5,351.4,351.4,8
20130601|2013-05-03 03:00,3,351.8,351.8,351.45,351.45,173
20130601|2013-05-03 03:30,3,351.4,351.4,351.4,351.4,4
20130601|2013-05-03 04:00,3,350.75,350.75,350.75,350.75,4
20130601|2013-05-03 05:00,3,351.35,351.35,351.35,351.35,39
20130601|2013-05-03 06:00,3,351.05,351.05,351.05,351.05,2
20130601|2013-05-03 06:30,3,350.9,351,350.7,351,6
20130601|2013-05-03 07:30,3,352,353.5,352,353.5,25
20130601|2013-05-03 08:00,3,353.8,353.8,353.8,353.8,2
20130601|2013-05-03 08:30,3,355.35,355.45,354.9,354.9,15
20130601|2013-05-03 09:00,3,353.8,354.1,353.8,354.1,30
20130601|2013-05-03 09:30,3,354.4,354.4,354.4,354.4,8
20130601|2013-05-03 11:00,4,354.5,354.5,354.5,354.5,2
20130601|2013-05-03 12:00,4,354.85,354.85,354.85,354.85,4
20130601|2013-05-06 02:00,6,355,355,355,355,4
20130601|2013-05-06 02:30,6,355,355,354.75,354.75,14
20130601|2013-05-06 03:30,6,355.55,355.7,355.55,355.65,390
20130601|2013-05-06 04:30,6,354.85,354.85,354.8,354.8,6
20130601|2013-05-06 05:30,6,354.85,355.1,354.85,355.1,14
20130601|2013-05-06 06:00,6,354.95,354.95,354.6,354.6,12
20130601|2013-05-06 06:30,6,354.7,354.7,354.5,354.7,33
20130601|2013-05-06 07:00,6,354.75,354.75,354.55,354.55,30
20130601|2013-05-06 07:30,6,354.6,354.75,354.6,354.65,1315
20130601|2013-05-06 08:00,6,354.9,355,354.9,355,12
20130601|2013-05-06 08:30,6,355.2,355.4,355,355,40
20130601|2013-05-06 09:30,6,354.9,354.9,354.55,354.55,20
20130601|2013-05-06 10:00,6,354.65,354.65,354.45,354.55,16
20130601|2013-05-06 10:30,6,354.9,354.9,354.9,354.9,4
20130601|2013-05-06 14:30,7,355.3,355.3,355.3,355.3,2
20130601|2013-05-07 01:00,7,354.9,354.9,354.9,354.9,2
20130601|2013-05-07 02:00,7,355.65,355.65,355.65,355.65,6
20130601|2013-05-07 02:30,7,355.2,355.7,355.2,355.7,60
20130601|2013-05-07 03:00,7,355.7,355.75,355.6,355.75,58
20130601|2013-05-07 03:30,7,355.6,356.3,355.6,356.3,16
20130601|2013-05-07 04:00,7,356.3,356.3,356,356.2,6
20130601|2013-05-07 05:00,7,355.4,355.4,355.4,355.4,10
20130601|2013-05-07 05:30,7,356,356.1,356,356.1,4
20130601|2013-05-07 06:00,7,355.7,355.7,355.7,355.7,20
20130601|2013-05-07 06:30,7,355.85,355.9,355.75,355.75,27
20130601|2013-05-07 07:00,7,355.9,355.9,355.7,355.7,12
20130601|2013-05-07 07:30,7,355.85,355.9,355.65,355.65,49
20130601|2013-05-07 08:00,7,355.75,355.75,355.2,355.2,12
20130601|2013-05-07 08:30,7,355.85,355.85,355.75,355.75,20
20130601|2013-05-07 09:00,7,354.75,354.8,354.75,354.8,12
20130601|2013-05-07 09:30,7,354.6,354.7,354.6,354.7,24
20130601|2013-05-07 10:30,7,354.65,354.65,354.65,354.65,10
20130601|2013-05-07 13:30,8,355.25,355.25,355.25,355.25,2
20130601|2013-05-07 14:00,8,355.25,355.25,355.25,355.25,3
20130601|2013-05-07 14:30,8,355.15,355.15,355.15,355.15,2
20130601|2013-05-08 01:00,8,354.65,354.8,354.65,354.8,4
20130601|2013-05-08 01:30,8,355.05,355.25,355.05,355.15,10
20130601|2013-05-08 02:00,8,356.05,356.05,355.65,355.8,10
20130601|2013-05-08 02:30,8,356,356,356,356,2
20130601|2013-05-08 03:00,8,355.55,355.7,355.55,355.55,68
20130601|2013-05-08 03:30,8,355.65,356.05,355.6,356.05,100
20130601|2013-05-08 04:00,8,356,356.3,356,356.3,12
20130601|2013-05-08 04:30,8,356.5,356.5,356.5,356.5,2
20130601|2013-05-08 05:30,8,357,357,356.8,356.8,6
20130601|2013-05-08 06:30,8,356,356,356,356,2
20130601|2013-05-08 07:00,8,356.45,356.45,356.45,356.45,50
20130601|2013-05-08 07:30,8,356.15,356.15,356.15,356.15,10
20130601|2013-05-08 09:00,8,356.35,356.35,356.35,356.35,4
20130601|2013-05-08 09:30,8,356.55,356.65,356.55,356.65,14
20130601|2013-05-08 14:00,9,356.65,356.65,356.65,356.65,2
20130601|2013-05-09 01:00,9,356.7,356.7,356.7,356.7,4
20130601|2013-05-09 02:00,9,356.15,356.15,356.15,356.15,4
20130601|2013-05-09 02:30,9,356.6,356.6,356.6,356.6,4
20130601|2013-05-09 03:00,9,356.1,356.1,356.05,356.05,6
20130601|2013-05-09 05:30,9,357.1,357.25,357.1,357.2,8
20130601|2013-05-09 08:00,9,357.7,357.7,357.7,357.7,9
20130601|2013-05-09 08:30,9,357.7,357.7,357.7,357.7,10
20130601|2013-05-09 09:00,9,357.8,357.9,357.8,357.9,6060
20130601|2013-05-09 09:30,9,358.2,358.2,358.2,358.2,2
20130601|2013-05-09 10:00,9,357.7,357.95,357.7,357.95,18
20130601|2013-05-09 10:30,9,357.8,357.8,357.8,357.8,7
20130601|2013-05-09 12:30,10,358.3,358.3,358.3,358.3,2
20130601|2013-05-09 13:30,10,357.85,357.85,357.85,357.85,2
20130601|2013-05-09 14:00,10,357,357.55,357,357.55,12
20130601|2013-05-09 14:30,10,357,357.05,357,357.05,3
20130601|2013-05-10 01:00,10,358.2,358.2,358.2,358.2,2
20130601|2013-05-10 01:30,10,358.2,358.2,358.2,358.2,70
20130601|2013-05-10 02:00,10,359.65,360.35,359.2,360.35,44
20130601|2013-05-10 02:30,10,360.95,361.5,360.95,361.2,51
20130601|2013-05-10 03:00,10,361.05,361.15,360.4,360.4,24
20130601|2013-05-10 03:30,10,361,361.05,360.7,360.9,60
20130601|2013-05-10 04:00,10,360.95,360.95,360.5,360.65,126
20130601|2013-05-10 04:30,10,360.7,360.85,360.7,360.85,4
20130601|2013-05-10 05:00,10,360.85,360.9,360.75,360.9,14
20130601|2013-05-10 05:30,10,361.1,361.25,361.1,361.1,6
20130601|2013-05-10 06:00,10,361.05,361.05,360.8,360.8,6
20130601|2013-05-10 06:30,10,360.5,360.85,360.5,360.85,36
20130601|2013-05-10 07:00,10,360.75,360.75,360.3,360.65,20
20130601|2013-05-10 07:30,10,360.3,360.35,360.15,360.35,8
20130601|2013-05-10 08:00,10,360.15,360.3,360.1,360.3,22
20130601|2013-05-10 08:30,10,360.15,360.15,359.4,359.95,226
20130601|2013-05-10 09:00,10,360.4,360.45,360.4,360.45,6
20130601|2013-05-10 09:30,10,359.6,360.2,359.6,360.1,100
20130601|2013-05-10 10:00,10,359.95,360.3,359.75,359.75,2045
20130601|2013-05-10 10:30,10,359.95,359.95,359.6,359.6,4
20130601|2013-05-10 11:00,10,359.65,359.7,359.5,359.5,22
20130601|2013-05-10 12:00,11,360.1,360.1,360.05,360.05,3
20130601|2013-05-10 14:30,11,360.75,360.75,360.75,360.75,2
20130601|2013-05-13 01:00,13,360.2,360.2,360.1,360.15,34
20130601|2013-05-13 01:30,13,360.3,360.35,360.3,360.3,13
20130601|2013-05-13 02:00,13,360.25,361.35,360.1,360.35,509
20130601|2013-05-13 02:30,13,360.6,360.75,360.45,360.75,7
20130601|2013-05-13 03:00,13,360.8,361.05,360.5,360.5,19
20130601|2013-05-13 03:30,13,360.95,360.95,360.8,360.9,250
20130601|2013-05-13 04:00,13,360.65,360.65,359.8,360,21
20130601|2013-05-13 04:30,13,359.9,360,359.9,360,158
20130601|2013-05-13 05:00,13,359.85,359.85,359.6,359.65,3896
20130601|2013-05-13 05:30,13,359.65,359.85,359.65,359.85,8
20130601|2013-05-13 06:00,13,360.05,360.05,359.65,360.05,431
20130601|2013-05-13 06:30,13,360.1,360.25,360.1,360.25,25
20130601|2013-05-13 07:00,13,360.3,360.3,360.2,360.2,4
20130601|2013-05-13 07:30,13,360.1,360.5,360.1,360.4,64
20130601|2013-05-13 08:00,13,360.3,360.3,360.2,360.3,14
20130601|2013-05-13 08:30,13,360.25,360.5,359.8,359.8,241
20130601|2013-05-13 09:00,13,359.95,360.05,359.65,360.05,195
20130601|2013-05-13 09:30,13,359.95,360.1,359.8,359.85,124
20130601|2013-05-13 10:00,13,359.85,360.15,359.65,360.05,1230
20130601|2013-05-13 10:30,13,360.1,360.6,360,360.5,129
20130601|2013-05-13 11:00,13,360.7,360.7,360.5,360.5,23
20130601|2013-05-13 11:30,14,360.5,360.5,360.45,360.5,13
20130601|2013-05-13 12:00,14,360.5,360.5,360.5,360.5,2
20130601|2013-05-13 12:30,14,360.35,360.35,360.35,360.35,2
20130601|2013-05-13 13:30,14,360.5,360.7,360.5,360.7,7
20130601|2013-05-13 14:00,14,360.7,360.75,360.35,360.65,21
20130601|2013-05-13 14:30,14,360.6,360.6,360.6,360.6,4
20130601|2013-05-14 01:00,14,360.5,361.2,360.5,361.05,119
20130601|2013-05-14 01:30,14,361,361,360.85,360.85,15
20130601|2013-05-14 02:00,14,361.2,361.75,360.5,360.65,1650
20130601|2013-05-14 02:30,14,360.35,360.8,360.3,360.75,367
20130601|2013-05-14 03:00,14,360.5,361,360.45,361,52
20130601|2013-05-14 03:30,14,360.95,360.95,360.65,360.9,1751
20130601|2013-05-14 04:00,14,360.65,360.9,360.55,360.9,387
20130601|2013-05-14 04:30,14,360.85,361,360.7,360.95,79
20130601|2013-05-14 05:00,14,360.9,360.9,360.6,360.6,133
20130601|2013-05-14 05:30,14,360.7,360.7,360.45,360.5,225
20130601|2013-05-14 06:00,14,360.6,360.7,360.35,360.4,445
20130601|2013-05-14 06:30,14,360.45,361.2,360.45,361.2,382
20130601|2013-05-14 07:00,14,361.1,361.6,361,361.15,396
20130601|2013-05-14 07:30,14,361.15,361.35,361.05,361.1,241
20130601|2013-05-14 08:00,14,361.2,361.45,361.05,361.1,99
20130601|2013-05-14 08:30,14,361.5,361.9,361.2,361.75,883
20130601|2013-05-14 09:00,14,361.95,362.05,361.7,362.05,567
20130601|2013-05-14 09:30,14,362.05,362.6,361.95,362.6,1028
20130601|2013-05-14 10:00,14,362.65,362.7,362.25,362.5,1005
20130601|2013-05-14 10:30,14,362.55,362.8,362.35,362.55,1025
20130601|2013-05-14 11:00,14,362.55,362.7,362.5,362.65,57
20130601|2013-05-14 11:30,15,362.5,362.55,362.5,362.55,545
20130601|2013-05-14 12:00,15,362.6,362.7,362.6,362.6,204
20130601|2013-05-14 12:30,15,362.55,362.55,362.55,362.55,1
20130601|2013-05-14 13:00,15,362.5,362.5,362.5,362.5,3
20130601|2013-05-14 13:30,15,362.7,362.85,362.5,362.5,91
20130601|2013-05-14 14:00,15,362.8,362.85,362.8,362.8,11
20130601|2013-05-14 14:30,15,363,363.25,363,363.25,17
20130601|2013-05-15 01:00,15,363,363.05,362.7,363.05,291
20130601|2013-05-15 01:30,15,363.05,363.25,362.75,363.25,329
20130601|2013-05-15 02:00,15,363.15,364.45,362.85,364.3,3167
20130601|2013-05-15 02:30,15,364.25,364.3,363.4,364.3,3705
20130601|2013-05-15 03:00,15,364.25,364.6,364,364.55,1077
20130601|2013-05-15 03:30,15,364.55,365.05,364.35,365,907
20130601|2013-05-15 04:00,15,365,365.05,364.55,364.6,347
20130601|2013-05-15 04:30,15,364.5,365.7,364.45,365.6,817
20130601|2013-05-15 05:00,15,365.55,365.8,365.5,365.7,544
20130601|2013-05-15 05:30,15,365.75,366.15,365.75,366.1,638
20130601|2013-05-15 06:00,15,366.1,366.1,365.6,365.75,439
20130601|2013-05-15 06:30,15,365.7,365.75,365.35,365.7,425
20130601|2013-05-15 07:00,15,365.65,366.1,365.65,365.95,341
20130601|2013-05-15 07:30,15,365.9,365.9,365.15,365.3,899
20130601|2013-05-15 08:00,15,365.3,365.3,364.4,364.75,1072
20130601|2013-05-15 08:30,15,364.85,365.3,364.75,365.25,1942
20130601|2013-05-15 09:00,15,365.25,365.85,365.2,365.8,965
20130601|2013-05-15 09:30,15,365.7,366.2,365.7,365.85,2353
20130601|2013-05-15 10:00,15,365.9,366.3,365.6,365.8,1638
20130601|2013-05-15 10:30,15,365.7,365.9,365.55,365.7,471
20130601|2013-05-15 11:00,15,365.85,366,365.75,365.85,62
20130601|2013-05-15 11:30,16,366.15,366.35,366.15,366.2,63
20130601|2013-05-15 12:00,16,366.1,366.1,366.1,366.1,2
20130601|2013-05-15 12:30,16,365.95,365.95,365.95,365.95,3
20130601|2013-05-15 13:00,16,365.9,365.9,365.5,365.6,29
20130601|2013-05-15 13:30,16,365.55,365.55,365.45,365.55,17
20130601|2013-05-15 14:00,16,365.75,365.95,365.75,365.9,10
20130601|2013-05-15 14:30,16,366,366.2,366,366,12
20130601|2013-05-16 01:00,16,365.55,365.6,365.25,365.35,173
20130601|2013-05-16 01:30,16,365.35,365.75,365.3,365.75,128
20130601|2013-05-16 02:00,16,365.7,366,364.95,365.05,1573
20130601|2013-05-16 02:30,16,365.1,365.25,364.7,365.15,992
20130601|2013-05-16 03:00,16,365.15,365.55,364.8,365.05,1042
20130601|2013-05-16 03:30,16,365,365.5,365,365.2,455
20130601|2013-05-16 04:00,16,365.25,365.55,365.2,365.3,1477
20130601|2013-05-16 04:30,16,365.25,365.4,365.05,365.2,1052
20130601|2013-05-16 05:00,16,365.2,365.65,365.1,365.4,1027
20130601|2013-05-16 05:30,16,365.4,365.85,365.4,365.8,997
20130601|2013-05-16 06:00,16,365.85,366.25,365.6,365.65,1056
20130601|2013-05-16 06:30,16,365.55,365.8,365.45,365.55,206
20130601|2013-05-16 07:00,16,365.55,365.95,365.5,365.75,779
20130601|2013-05-16 07:30,16,365.75,365.75,364.95,365.1,557
20130601|2013-05-16 08:00,16,365.15,365.25,364.75,364.85,686
20130601|2013-05-16 08:30,16,364.8,365.4,364.75,365.3,2359
20130601|2013-05-16 09:00,16,365.15,365.25,364.6,364.85,1515
20130601|2013-05-16 09:30,16,364.75,365.7,364.7,365.25,745
20130601|2013-05-16 10:00,16,365.2,365.5,365.1,365.2,6687
20130601|2013-05-16 10:30,16,365.2,365.4,365,365.05,2178
20130601|2013-05-16 11:00,16,365.15,365.15,365,365,185
20130601|2013-05-16 11:30,17,365,365.3,364.9,365.3,443
20130601|2013-05-16 12:00,17,365.2,365.25,365.2,365.2,193
20130601|2013-05-16 12:30,17,365.2,365.2,364.6,364.85,34
20130601|2013-05-16 13:00,17,365,365.05,365,365.05,4
20130601|2013-05-16 13:30,17,365,365,364.65,364.65,20
20130601|2013-05-16 14:00,17,364.55,364.65,364.3,364.5,70
20130601|2013-05-16 14:30,17,364.45,364.5,364,364.4,51
20130601|2013-05-17 01:00,17,364.35,365.05,364.2,364.85,234
20130601|2013-05-17 01:30,17,364.8,365.3,364.75,364.75,1780
20130601|2013-05-17 02:00,17,364.8,365.05,364.2,364.55,4858
20130601|2013-05-17 02:30,17,364.55,364.65,364.15,364.5,942
20130601|2013-05-17 03:00,17,364.6,365.1,364.5,364.65,1366
20130601|2013-05-17 03:30,17,364.65,365.35,364.55,365.3,732
20130601|2013-05-17 04:00,17,365.3,365.95,365.3,365.75,1605
20130601|2013-05-17 04:30,17,365.75,367,365.65,366.3,4376
20130601|2013-05-17 05:00,17,366.35,367.45,366.3,366.6,1967
20130601|2013-05-17 05:30,17,366.5,367.25,366.5,366.95,1001
20130601|2013-05-17 06:00,17,366.95,367.25,366.7,366.9,1094
20130601|2013-05-17 06:30,17,366.95,367.2,366.8,367.2,822
20130601|2013-05-17 07:00,17,367.2,367.65,367,367.4,1428
20130601|2013-05-17 07:30,17,367.35,367.5,367.3,367.4,956
20130601|2013-05-17 08:00,17,367.45,367.75,367.3,367.65,1854
20130601|2013-05-17 08:30,17,367.65,368.45,367.65,368.35,3470
20130601|2013-05-17 09:00,17,368.4,368.85,368.05,368.55,2304
20130601|2013-05-17 09:30,17,368.55,368.75,368.15,368.2,960
20130601|2013-05-17 10:00,17,368.2,368.5,367.65,368.5,1471
20130601|2013-05-17 10:30,17,368.5,368.55,367.85,367.95,1418
20130601|2013-05-17 11:00,17,368,368,367.7,367.85,142
20130601|2013-05-17 11:30,18,367.9,367.95,367.75,367.9,60
20130601|2013-05-17 12:00,18,368,368.25,367.9,368.05,50
20130601|2013-05-17 12:30,18,368.05,368.1,367.9,368,48
20130601|2013-05-17 13:00,18,368,368.4,368,368.4,19
20130601|2013-05-17 13:30,18,368.3,369.4,368.3,369.15,116
20130601|2013-05-17 14:00,18,369.1,370.05,369.1,369.9,203
20130601|2013-05-17 14:30,18,369.85,370,369.4,369.45,76
20130601|2013-05-20 01:00,20,369,369.25,368.65,369,218
20130601|2013-05-20 01:30,20,369.05,369.2,368.5,369.2,229
20130601|2013-05-20 02:00,20,369.15,369.2,368.2,368.8,1620
20130601|2013-05-20 02:30,20,368.7,369,368.3,368.85,1314
20130601|2013-05-20 03:00,20,368.9,369.15,368.7,369,737
20130601|2013-05-20 03:30,20,368.9,368.95,368.65,368.85,566
20130601|2013-05-20 04:00,20,368.8,368.9,368.5,368.75,636
20130601|2013-05-20 04:30,20,368.75,369.1,368.6,369,449
20130601|2013-05-20 05:00,20,369.05,369.25,368.9,369.15,524
20130601|2013-05-20 05:30,20,369.15,369.2,368.7,368.8,967
20130601|2013-05-20 06:00,20,368.75,369,368.7,368.9,1160
20130601|2013-05-20 06:30,20,368.95,369.15,368.7,368.85,407
20130601|2013-05-20 07:00,20,368.9,368.95,368.35,368.45,672
20130601|2013-05-20 07:30,20,368.45,368.5,368.05,368.3,820
20130601|2013-05-20 08:00,20,368.25,368.95,368.15,368.95,963
20130601|2013-05-20 08:30,20,368.95,369.05,368.6,368.65,1126
20130601|2013-05-20 09:00,20,368.7,369.45,368.65,369.35,1308
20130601|2013-05-20 09:30,20,369.4,369.8,369.25,369.65,1505
20130601|2013-05-20 10:00,20,369.65,370.05,369.6,370,1460
20130601|2013-05-20 10:30,20,370,370.4,369.95,370.25,805
20130601|2013-05-20 11:00,20,370.25,370.45,369.9,369.95,100
20130601|2013-05-20 11:30,21,369.9,369.9,369.7,369.75,40
20130601|2013-05-20 12:00,21,369.8,370,369.45,369.6,48
20130601|2013-05-20 12:30,21,369.7,369.95,369.35,369.95,38
20130601|2013-05-20 13:00,21,369.65,369.8,369.45,369.75,30
20130601|2013-05-20 13:30,21,369.9,370.05,369.9,369.95,25
20130601|2013-05-20 14:00,21,369.85,370,369.6,369.85,21
20130601|2013-05-20 14:30,21,369.85,369.85,369.35,369.75,48
20130601|2013-05-21 01:00,21,369.4,369.5,369.25,369.3,107
20130601|2013-05-21 01:30,21,369.3,369.45,369.25,369.4,126
20130601|2013-05-21 02:00,21,369.4,370.3,369.3,369.6,2319
20130601|2013-05-21 02:30,21,369.6,370.25,369.3,370.2,1244
20130601|2013-05-21 03:00,21,370.2,370.65,370.05,370.35,837
20130601|2013-05-21 03:30,21,370.35,370.4,369,369.3,1141
20130601|2013-05-21 04:00,21,369.3,369.4,368.5,369,1071
20130601|2013-05-21 04:30,21,369,369.05,367.8,368.4,1577
20130601|2013-05-21 05:00,21,368.4,369.35,368.3,369.15,946
20130601|2013-05-21 05:30,21,369.1,369.15,368.6,368.6,559
20130601|2013-05-21 06:00,21,368.6,368.7,368,368.25,668
20130601|2013-05-21 06:30,21,368.25,368.9,368.15,368.8,604
20130601|2013-05-21 07:00,21,368.75,369,368.45,368.6,463
20130601|2013-05-21 07:30,21,368.6,368.7,368.2,368.65,503
20130601|2013-05-21 08:00,21,368.65,369.55,368.5,369.1,774
20130601|2013-05-21 08:30,21,369.15,369.85,369.1,369.55,1363
20130601|2013-05-21 09:00,21,369.6,369.95,368.85,369,1841
20130601|2013-05-21 09:30,21,369,369.45,368.6,369.2,1118
20130601|2013-05-21 10:00,21,369.3,369.9,369.25,369.75,1267
20130601|2013-05-21 10:30,21,369.85,370.8,369.75,370.05,1712
20130601|2013-05-21 11:00,21,370.1,370.45,370.1,370.35,241
20130601|2013-05-21 11:30,22,370.35,370.35,370.15,370.3,66
20130601|2013-05-21 12:00,22,370.25,370.9,370.25,370.55,142
20130601|2013-05-21 12:30,22,370.55,370.55,370.3,370.4,61
20130601|2013-05-21 13:00,22,370.45,370.75,370.45,370.45,42
20130601|2013-05-21 13:30,22,370.35,370.4,370.05,370.4,41
20130601|2013-05-21 14:00,22,370.5,370.6,370.4,370.6,29
20130601|2013-05-21 14:30,22,370.4,370.45,370.1,370.15,70
20130601|2013-05-22 01:00,22,370.5,370.5,370.1,370.4,117
20130601|2013-05-22 01:30,22,370.3,370.6,370.2,370.35,260
20130601|2013-05-22 02:00,22,370.4,370.9,370.2,370.8,1445
20130601|2013-05-22 02:30,22,370.75,370.9,370.15,370.5,674
20130601|2013-05-22 03:00,22,370.5,371.2,370.4,371.1,985
20130601|2013-05-22 03:30,22,371.1,371.25,370.4,370.4,1470
20130601|2013-05-22 04:00,22,370.4,370.95,370.25,370.6,1020
20130601|2013-05-22 04:30,22,370.6,370.75,370.15,370.45,766
20130601|2013-05-22 05:00,22,370.45,370.7,370.1,370.45,721
20130601|2013-05-22 05:30,22,370.45,370.7,370.4,370.5,374
20130601|2013-05-22 06:00,22,370.5,370.65,370.35,370.6,247
20130601|2013-05-22 06:30,22,370.6,370.95,370.55,370.95,330
20130601|2013-05-22 07:00,22,370.95,371.7,370.95,371.45,1129
20130601|2013-05-22 07:30,22,371.45,371.45,370.75,370.85,727
20130601|2013-05-22 08:00,22,370.8,371.05,370.7,370.85,677
20130601|2013-05-22 08:30,22,370.85,371.4,370.7,371.25,1259
20130601|2013-05-22 09:00,22,371.3,372.8,370.9,372.6,3701
20130601|2013-05-22 09:30,22,372.6,372.8,371.2,371.65,3515
20130601|2013-05-22 10:00,22,371.55,372.3,371.35,371.95,1690
20130601|2013-05-22 10:30,22,371.95,372.6,371.85,372,1612
20130601|2013-05-22 11:00,22,372.05,372.25,371.9,371.9,189
20130601|2013-05-22 11:30,23,371.9,372.15,371.55,372.05,119
20130601|2013-05-22 12:00,23,372.1,372.1,371.3,371.35,148
20130601|2013-05-22 12:30,23,371.25,371.5,370.7,371.15,136
20130601|2013-05-22 13:00,23,371.25,371.45,369.8,370,375
20130601|2013-05-22 13:30,23,370,370.35,369.5,370.35,148
20130601|2013-05-22 14:00,23,370.15,370.15,368.45,368.45,288
20130601|2013-05-22 14:30,23,368.5,369.25,368.2,369.15,294
20130601|2013-05-23 01:00,23,368.6,368.85,366.5,366.65,1630
20130601|2013-05-23 01:30,23,366.6,367.25,366.1,366.35,860
20130601|2013-05-23 02:00,23,366.4,367.6,365.75,367.55,5134
20130601|2013-05-23 02:30,23,367.55,367.55,365.8,366.25,3700
20130601|2013-05-23 03:00,23,366.2,366.45,364.8,364.95,3310
20130601|2013-05-23 03:30,23,364.95,365.8,364.85,365.05,2112
20130601|2013-05-23 04:00,23,365.05,365.95,365,365.95,1397
20130601|2013-05-23 04:30,23,365.95,366.15,365.35,365.65,1361
20130601|2013-05-23 05:00,23,365.6,365.85,365.45,365.5,785
20130601|2013-05-23 05:30,23,365.55,366.35,365.5,366.3,1033
20130601|2013-05-23 06:00,23,366.35,366.35,365.85,365.9,744
20130601|2013-05-23 06:30,23,365.9,366,365.4,365.45,1015
20130601|2013-05-23 07:00,23,365.4,365.65,365.1,365.3,864
20130601|2013-05-23 07:30,23,365.3,365.7,364.9,365,1416
20130601|2013-05-23 08:00,23,365.05,365.3,364.4,364.5,2285
20130601|2013-05-23 08:30,23,364.55,365.05,363.5,363.7,3024
20130601|2013-05-23 09:00,23,363.75,365.15,363.35,364.75,2703
20130601|2013-05-23 09:30,23,364.75,364.95,363.55,363.6,1863
20130601|2013-05-23 10:00,23,363.6,366.1,363.55,365.3,2905
20130601|2013-05-23 10:30,23,365.25,366.15,365,365.95,1999
20130601|2013-05-23 11:00,23,366.05,366.7,365.85,365.85,283
20130601|2013-05-23 11:30,24,365.8,366.4,365.35,366.25,464
20130601|2013-05-23 12:00,24,366.2,366.2,365.5,365.55,86
20130601|2013-05-23 12:30,24,365.65,366,365.25,365.95,42
20130601|2013-05-23 13:00,24,366,366.4,366,366.2,39
20130601|2013-05-23 13:30,24,366.05,366.55,365.7,366.3,87
20130601|2013-05-23 14:00,24,366.3,366.85,365.9,365.9,96
20130601|2013-05-23 14:30,24,366.25,366.5,365.75,366.45,74
20130601|2013-05-24 01:00,24,366.75,366.75,365.9,366.15,267
20130601|2013-05-24 01:30,24,366.15,366.5,366.05,366.15,105
20130601|2013-05-24 02:00,24,366.1,366.65,365.85,366.55,2290
20130601|2013-05-24 02:30,24,366.55,366.55,365.15,365.3,1439
20130601|2013-05-24 03:00,24,365.2,366.2,365.15,366.2,1842
20130601|2013-05-24 03:30,24,366.25,366.4,365.6,365.75,964
20130601|2013-05-24 04:00,24,365.75,365.9,364.75,365,1411
20130601|2013-05-24 04:30,24,365,365,364.05,364.2,1492
20130601|2013-05-24 05:00,24,364.15,364.55,363.85,364.1,804
20130601|2013-05-24 05:30,24,364.1,364.1,363.25,363.7,1403
20130601|2013-05-24 06:00,24,363.65,363.7,362.65,363.25,2129
20130601|2013-05-24 06:30,24,363.2,364.1,363.05,364,979
20130601|2013-05-24 07:00,24,364.1,364.65,363.9,364.4,1101
20130601|2013-05-24 07:30,24,364.45,365,364,364.05,1495
20130601|2013-05-24 08:00,24,364.05,364.35,363.35,363.6,1632
20130601|2013-05-24 08:30,24,363.6,364.1,363.3,363.4,2479
20130601|2013-05-24 09:00,24,363.3,363.45,362.75,363.15,2321
20130601|2013-05-24 09:30,24,363.15,364.45,363.15,364.45,2185
20130601|2013-05-24 10:00,24,364.45,365,364.1,364.7,3519
20130601|2013-05-24 10:30,24,364.7,365.2,364.45,364.85,1386
20130601|2013-05-24 11:00,24,364.9,365.2,364.8,365.15,179
20130601|2013-05-24 11:30,25,365.1,365.1,364.35,364.5,281
20130601|2013-05-24 12:00,25,364.6,365.4,364.6,365.25,143
20130601|2013-05-24 12:30,25,365.3,365.4,365.2,365.4,141
20130601|2013-05-24 13:00,25,365.35,365.65,365.3,365.6,65
20130601|2013-05-24 13:30,25,365.6,365.6,365.2,365.3,34
20130601|2013-05-24 14:00,25,365.35,365.6,365.25,365.45,24
20130601|2013-05-24 14:30,25,365.4,365.7,365,365.5,51
20130601|2013-05-27 01:00,27,365.9,366.05,365.4,365.5,323
20130601|2013-05-27 01:30,27,365.45,365.8,365.45,365.7,73
20130601|2013-05-27 02:00,27,365.65,366.35,365.35,365.95,1402
20130601|2013-05-27 02:30,27,366,366.5,366,366.25,899
20130601|2013-05-27 03:00,27,366.3,366.4,365.95,365.95,354
20130601|2013-05-27 03:30,27,365.95,366.4,365.8,366.35,414
20130601|2013-05-27 04:00,27,366.4,366.5,365.85,365.85,303
20130601|2013-05-27 04:30,27,365.85,366,365.45,365.45,386
20130601|2013-05-27 05:00,27,365.4,365.75,365.25,365.7,314
20130601|2013-05-27 05:30,27,365.75,365.75,365.45,365.65,237
20130601|2013-05-27 06:00,27,365.65,365.75,365.55,365.65,96
20130601|2013-05-27 06:30,27,365.6,365.9,365.55,365.9,140
20130601|2013-05-27 07:00,27,365.9,365.95,365.75,365.85,218
20130601|2013-05-27 07:30,27,365.85,365.95,365.75,365.75,175
20130601|2013-05-27 08:00,27,365.75,366.2,365.7,366,282
20130601|2013-05-27 08:30,27,366.1,366.6,366,366.35,410
20130601|2013-05-27 09:00,27,366.35,366.65,366.25,366.55,389
20130601|2013-05-27 09:30,27,366.5,366.6,366.1,366.35,404
20130601|2013-05-27 10:00,27,366.3,366.8,366.2,366.6,732
20130601|2013-05-27 10:30,27,366.6,366.75,366.05,366.05,478
20130601|2013-05-27 11:00,27,366.1,366.55,366.1,366.4,30
20130601|2013-05-27 11:30,28,366.5,366.6,366.35,366.35,8
20130601|2013-05-27 13:30,28,366.45,366.45,366.45,366.45,1
20130601|2013-05-27 14:00,28,366.5,366.5,366.5,366.5,1
20130601|2013-05-27 14:30,28,366.5,366.7,366.5,366.5,43
20130601|2013-05-28 01:00,28,367.1,368.05,367,367.8,261
20130601|2013-05-28 01:30,28,367.85,368.4,367.85,368.15,357
20130601|2013-05-28 02:00,28,368.15,369.9,368.1,369.75,3452
20130601|2013-05-28 02:30,28,369.8,371,369.8,370.65,2689
20130601|2013-05-28 03:00,28,370.65,371.4,370.65,371.35,1662
20130601|2013-05-28 03:30,28,371.4,371.45,371,371.15,846
20130601|2013-05-28 04:00,28,371.2,371.25,370.7,371,986
20130601|2013-05-28 04:30,28,371.05,371.35,370.8,371.3,696
20130601|2013-05-28 05:00,28,371.3,371.3,371.05,371.1,554
20130601|2013-05-28 05:30,28,371.1,371.15,370.8,370.9,541
20130601|2013-05-28 06:00,28,370.8,371.1,370.75,371,341
20130601|2013-05-28 06:30,28,371,371.1,370.85,370.95,386
20130601|2013-05-28 07:00,28,370.95,371.35,370.9,371.35,496
20130601|2013-05-28 07:30,28,371.35,371.4,371.1,371.15,517
20130601|2013-05-28 08:00,28,371.2,371.7,371.1,371.6,760
20130601|2013-05-28 08:30,28,371.65,372.5,371.5,372.5,2166
20130601|2013-05-28 09:00,28,372.4,373.35,372.4,373.3,2407
20130601|2013-05-28 09:30,28,373.35,373.4,372.4,372.6,1773
20130601|2013-05-28 10:00,28,372.6,372.75,372.05,372.45,2459
20130601|2013-05-28 10:30,28,372.45,372.5,370.85,370.9,2649
20130601|2013-05-28 11:00,28,370.9,371.25,370.7,371.25,166
20130601|2013-05-28 11:30,29,371.15,371.4,371.05,371.1,85
20130601|2013-05-28 12:00,29,371.2,371.4,371.1,371.1,51
20130601|2013-05-28 12:30,29,371.15,371.2,370.55,370.55,170
20130601|2013-05-28 13:00,29,370.6,371,370.3,370.85,83
20130601|2013-05-28 13:30,29,370.65,371.1,370.35,371.1,52
20130601|2013-05-28 14:00,29,370.85,371.1,370.65,370.75,32
20130601|2013-05-28 14:30,29,370.75,371.25,370.75,370.75,68
20130601|2013-05-29 01:00,29,369.9,370.15,369.55,369.6,289
20130601|2013-05-29 01:30,29,369.5,369.9,369.3,369.45,325
20130601|2013-05-29 02:00,29,369.45,369.85,368.7,369.25,2757
20130601|2013-05-29 02:30,29,369.3,369.4,368.6,368.85,1781
20130601|2013-05-29 03:00,29,368.85,369.6,368.85,369.1,1324
20130601|2013-05-29 03:30,29,369.1,369.2,368.65,368.7,828
20130601|2013-05-29 04:00,29,368.7,369.05,368.55,368.6,984
20130601|2013-05-29 04:30,29,368.6,369.25,368.6,369.15,647
20130601|2013-05-29 05:00,29,369.2,369.4,368.6,368.95,860
20130601|2013-05-29 05:30,29,368.8,368.85,367.6,367.75,1703
20130601|2013-05-29 06:00,29,367.8,368,367.2,367.9,1763
20130601|2013-05-29 06:30,29,367.9,368.15,367.2,367.3,812
20130601|2013-05-29 07:00,29,367.25,367.5,366.8,367.5,1117
20130601|2013-05-29 07:30,29,367.5,368.15,367.25,367.6,1128
20130601|2013-05-29 08:00,29,367.6,368.05,367.45,367.65,809
20130601|2013-05-29 08:30,29,367.65,367.9,366.8,367.1,2060
20130601|2013-05-29 09:00,29,367.1,367.9,366.85,367.1,2484
20130601|2013-05-29 09:30,29,367.05,367.5,366.3,366.3,1847
20130601|2013-05-29 10:00,29,366.35,366.85,365.75,366.6,2467
20130601|2013-05-29 10:30,29,366.5,367.45,366.4,367.4,1372
20130601|2013-05-29 11:00,29,367.4,367.6,366.85,367.15,248
20130601|2013-05-29 11:30,30,367.2,367.55,366.8,366.9,278
20130601|2013-05-29 12:00,30,366.9,367.35,366.65,367.35,72
20130601|2013-05-29 12:30,30,367.35,367.95,367.15,367.85,86
20130601|2013-05-29 13:00,30,367.9,368.1,367.75,367.75,68
20130601|2013-05-29 13:30,30,367.75,368,367.55,367.55,71
20130601|2013-05-29 14:00,30,367.55,367.8,367.5,367.8,18
20130601|2013-05-29 14:30,30,367.8,367.85,367.4,367.65,65
20130601|2013-05-30 01:00,30,366.1,366.3,365.9,366.2,339
20130601|2013-05-30 01:30,30,366.2,366.2,365.65,365.75,273
20130601|2013-05-30 02:00,30,365.75,366.75,365.55,366.55,2235
20130601|2013-05-30 02:30,30,366.55,367.25,366.05,367.15,1314
20130601|2013-05-30 03:00,30,367.1,367.35,366.45,366.8,955
20130601|2013-05-30 03:30,30,366.8,367,366.35,366.65,750
20130601|2013-05-30 04:00,30,366.65,367.2,366.3,367.05,1141
20130601|2013-05-30 04:30,30,367.1,367.45,366.9,366.9,579
20130601|2013-05-30 05:00,30,366.85,367.75,366.75,367.55,927
20130601|2013-05-30 05:30,30,367.6,368.25,367.5,368.05,1342
20130601|2013-05-30 06:00,30,368.05,368.8,367.95,368.55,1174
20130601|2013-05-30 06:30,30,368.5,368.8,368.4,368.45,672
20130601|2013-05-30 07:00,30,368.45,368.65,368.2,368.65,587
20130601|2013-05-30 07:30,30,368.7,368.95,367.75,367.9,1711
20130601|2013-05-30 08:00,30,367.9,368.2,367.45,367.55,829
20130601|2013-05-30 08:30,30,367.55,368.3,366.9,367.9,2245
20130601|2013-05-30 09:00,30,367.9,368.15,367.35,367.7,1807
20130601|2013-05-30 09:30,30,367.7,368.45,367.7,368.4,1614
20130601|2013-05-30 10:00,30,368.4,368.45,367.35,367.65,1725
20130601|2013-05-30 10:30,30,367.65,368.05,367.5,367.75,761
20130601|2013-05-30 11:00,30,367.8,368.3,367.75,368.15,133
20130601|2013-05-30 11:30,31,368.05,368.15,367.85,368.15,37
20130601|2013-05-30 12:00,31,368.25,368.35,367.9,368.1,45
20130601|2013-05-30 12:30,31,368.2,368.3,368,368.25,36
20130601|2013-05-30 13:00,31,368.3,368.3,368.1,368.1,6
20130601|2013-05-30 13:30,31,368.3,368.35,368.05,368.2,42
20130601|2013-05-30 14:00,31,368.3,368.35,368,368,41
20130601|2013-05-30 14:30,31,367.95,368.2,367.45,367.65,109
20130601|2013-05-31 01:00,31,367.8,368,367.25,367.3,153
20130601|2013-05-31 01:30,31,367.4,368,367.4,367.9,161
20130601|2013-05-31 02:00,31,367.9,367.95,363.75,363.8,5337
20130601|2013-05-31 02:30,31,363.85,364.25,362.7,363.6,4571
20130601|2013-05-31 03:00,31,363.65,364.05,362.85,363.35,2187
20130601|2013-05-31 03:30,31,363.35,363.9,363.15,363.3,1434
20130601|2013-05-31 04:00,31,363.3,363.8,363.05,363.45,1085
20130601|2013-05-31 04:30,31,363.45,363.45,362.55,363.25,2008
20130601|2013-05-31 05:00,31,363.25,364,363.15,363.9,1250
20130601|2013-05-31 05:30,31,363.95,365.15,363.95,364.9,1587
20130601|2013-05-31 06:00,31,364.9,365.05,364.65,364.75,1454
20130601|2013-05-31 06:30,31,364.75,365,364.45,364.65,830
20130601|2013-05-31 07:00,31,364.65,365.05,364.6,364.65,702
20130601|2013-05-31 07:30,31,364.7,365.15,364.5,364.5,1300
20130601|2013-05-31 08:00,31,364.55,365.05,364.45,364.65,967
20130601|2013-05-31 08:30,31,364.6,365.85,364.25,365.25,3346
20130601|2013-05-31 09:00,31,365.3,365.6,364.15,365.15,2099
20130601|2013-05-31 09:30,31,365.05,365.7,365,365.2,1171
20130601|2013-05-31 10:00,31,365.2,366.25,364.35,364.4,3376
20130601|2013-05-31 10:30,31,364.35,364.75,363.35,363.9,3021
20130601|2013-05-31 11:00,1,363.9,363.9,363.45,363.65,205
20130601|2013-05-31 11:30,1,363.6,363.85,363.5,363.5,89
20130601|2013-05-31 12:00,1,363.5,363.8,363.5,363.7,55
20130601|2013-05-31 12:30,1,363.65,363.65,363.5,363.65,65
20130601|2013-05-31 13:00,1,363.6,363.6,363.35,363.35,93
20130601|2013-05-31 13:30,1,363.3,363.65,362.7,362.75,668
20130601|2013-05-31 14:00,1,362.7,363.3,362.65,362.75,132
20130601|2013-05-31 14:30,1,362.8,362.8,362,362,271
20130601|2013-06-03 01:00,3,362.2,362.5,361,361.5,536
20130601|2013-06-03 01:30,3,361.5,361.95,361.25,361.65,447
20130601|2013-06-03 02:00,3,361.65,361.95,359.5,360.55,6606
20130601|2013-06-03 02:30,3,360.5,360.95,360.1,360.65,1704
20130601|2013-06-03 03:00,3,360.65,360.65,359.1,360.3,3129
20130601|2013-06-03 03:30,3,360.3,360.45,359.9,360.25,1357
20130601|2013-06-03 04:00,3,360.25,361.15,359.95,361,1573
20130601|2013-06-03 04:30,3,361,361.8,360.85,361.75,1483
20130601|2013-06-03 05:00,3,361.8,362.2,361.5,362.05,1576
20130601|2013-06-03 05:30,3,362,364.25,362,364.25,2926
20130601|2013-06-03 06:00,3,364.25,365.1,364,364.6,3344
20130601|2013-06-03 06:30,3,364.6,365,363.8,363.8,1078
20130601|2013-06-03 07:00,3,363.8,364.25,363.55,363.6,638
20130601|2013-06-03 07:30,3,363.65,363.65,362.95,363.45,854
20130601|2013-06-03 08:00,3,363.45,363.6,362.8,363.1,1355
20130601|2013-06-03 08:30,3,363.1,363.2,361.9,362.75,2870
20130601|2013-06-03 09:00,3,362.6,363.5,361.65,362.55,3497
20130601|2013-06-03 09:30,3,362.55,362.55,361.2,362.25,2572
20130601|2013-06-03 10:00,3,362.2,362.55,361.4,361.5,2429
20130601|2013-06-03 10:30,3,361.5,362.15,361.15,362.1,1561
20130601|2013-06-03 11:00,3,362.2,362.3,361.8,362,313
20130601|2013-06-03 11:30,4,362.1,362.15,361.65,361.75,163
20130601|2013-06-03 12:00,4,361.8,362.2,361.7,361.85,54
20130601|2013-06-03 12:30,4,361.9,361.95,361.55,361.8,81
20130601|2013-06-03 13:00,4,361.75,362.3,361.7,361.9,141
20130601|2013-06-03 13:30,4,361.7,362.35,361.65,362.25,115
20130601|2013-06-03 14:00,4,362.05,362.3,362.05,362.25,29
20130601|2013-06-03 14:30,4,362.2,362.6,362.15,362.45,144
20130601|2013-06-04 01:00,4,362.75,363.5,362.75,363.45,253
20130601|2013-06-04 01:30,4,363.4,363.55,363.05,363.05,248
20130601|2013-06-04 02:00,4,363.05,363.8,362.35,362.7,3164
20130601|2013-06-04 02:30,4,362.7,363.45,362.45,362.85,1864
20130601|2013-06-04 03:00,4,362.9,363.25,362.1,362.3,1267
20130601|2013-06-04 03:30,4,362.4,363,361.95,362.05,766
20130601|2013-06-04 04:00,4,362.05,362.45,361.6,361.75,1183
20130601|2013-06-04 04:30,4,361.7,362.2,361.65,362.2,749
20130601|2013-06-04 05:00,4,362.2,362.85,362.15,362.45,961
20130601|2013-06-04 05:30,4,362.45,362.6,361.35,361.75,1293
20130601|2013-06-04 06:00,4,361.8,361.8,360.9,361.45,1335
20130601|2013-06-04 06:30,4,361.45,361.95,361.3,361.5,660
20130601|2013-06-04 07:00,4,361.55,362.65,361.4,362.6,698
20130601|2013-06-04 07:30,4,362.65,362.8,361.7,361.75,719
20130601|2013-06-04 08:00,4,361.8,362.15,361.5,361.95,726
20130601|2013-06-04 08:30,4,362.05,362.5,361.8,361.9,1927
20130601|2013-06-04 09:00,4,361.95,362.05,361,361.45,1437
20130601|2013-06-04 09:30,4,361.4,361.55,360.1,360.15,1330
20130601|2013-06-04 10:00,4,360.15,360.6,359.9,360.5,1767
20130601|2013-06-04 10:30,4,360.5,360.9,360,360.65,1289
20130601|2013-06-04 11:00,4,360.65,360.7,359.85,360,205
20130601|2013-06-04 11:30,5,359.9,360.15,359.7,359.85,116
20130601|2013-06-04 12:00,5,359.9,360.15,359.2,359.3,133
20130601|2013-06-04 12:30,5,359.2,359.25,358.15,358.55,227
20130601|2013-06-04 13:00,5,358.55,358.65,357.8,358.4,180
20130601|2013-06-04 13:30,5,358.5,358.9,358.45,358.5,136
20130601|2013-06-04 14:00,5,358.45,358.8,358.4,358.65,111
20130601|2013-06-04 14:30,5,358.75,359.3,358.7,358.85,203
20130601|2013-06-05 01:00,5,357.25,358.2,357.15,357.95,408
20130601|2013-06-05 01:30,5,358,358.25,357.8,358,238
20130601|2013-06-05 02:00,5,358.05,358.65,357.65,358.55,3131
20130601|2013-06-05 02:30,5,358.55,358.7,357.85,358,1403
20130601|2013-06-05 03:00,5,357.95,358.35,357.8,358.3,1302
20130601|2013-06-05 03:30,5,358.3,359.5,358.1,358.7,1720
20130601|2013-06-05 04:00,5,358.65,358.9,358.3,358.85,1000
20130601|2013-06-05 04:30,5,358.85,358.9,358,358.25,1211
20130601|2013-06-05 05:00,5,358.25,358.25,356.6,356.65,2092
20130601|2013-06-05 05:30,5,356.65,356.65,355.2,355.95,4024
20130601|2013-06-05 06:00,5,355.95,356.15,355.75,356.1,1409
20130601|2013-06-05 06:30,5,356.15,356.65,356.15,356.25,798
20130601|2013-06-05 07:00,5,356.25,356.4,355.6,355.7,1159
20130601|2013-06-05 07:30,5,355.7,356.7,355.7,356.35,1188
20130601|2013-06-05 08:00,5,356.35,356.5,356,356.3,741
20130601|2013-06-05 08:30,5,356.35,356.35,355.2,355.35,2124
20130601|2013-06-05 09:00,5,355.35,356,353.7,354.6,4254
20130601|2013-06-05 09:30,5,354.55,354.65,353.25,353.3,3055
20130601|2013-06-05 10:00,5,353.3,353.75,352.7,353.3,3197
20130601|2013-06-05 10:30,5,353.25,353.9,353.05,353.45,1767
20130601|2013-06-05 11:00,5,353.55,353.6,353.1,353.3,227
20130601|2013-06-05 11:30,6,353.25,353.35,352.7,352.8,141
20130601|2013-06-05 12:00,6,352.65,353.15,352.6,353.1,105
20130601|2013-06-05 12:30,6,353.1,353.2,352.6,352.6,175
20130601|2013-06-05 13:00,6,352.8,352.9,352.1,352.2,94
20130601|2013-06-05 13:30,6,352.1,352.8,352.05,352.65,80
20130601|2013-06-05 14:00,6,352.5,352.65,352,352.6,78
20130601|2013-06-05 14:30,6,352.55,352.8,351.5,351.65,193
20130601|2013-06-06 01:00,6,352.4,353,352.35,352.95,199
20130601|2013-06-06 01:30,6,353,353.35,352.95,353.2,321
20130601|2013-06-06 02:00,6,353.15,354.2,353.1,353.55,2558
20130601|2013-06-06 02:30,6,353.6,353.8,352.95,353.55,1305
20130601|2013-06-06 03:00,6,353.5,354.3,353.5,353.7,1510
20130601|2013-06-06 03:30,6,353.75,354.55,353.75,354.5,1127
20130601|2013-06-06 04:00,6,354.45,354.7,354.1,354.5,994
20130601|2013-06-06 04:30,6,354.5,354.5,354.1,354.2,776
20130601|2013-06-06 05:00,6,354.15,354.7,354.1,354.35,860
20130601|2013-06-06 05:30,6,354.4,354.75,354.4,354.55,1040
20130601|2013-06-06 06:00,6,354.5,355,354.35,354.85,1069
20130601|2013-06-06 06:30,6,354.9,355.15,354.75,355.1,1062
20130601|2013-06-06 07:00,6,355.15,355.3,354.75,354.85,810
20130601|2013-06-06 07:30,6,354.85,354.95,353.3,353.6,1736
20130601|2013-06-06 08:00,6,353.55,353.6,351.8,352,2648
20130601|2013-06-06 08:30,6,352.05,352.65,351.4,351.9,2662
20130601|2013-06-06 09:00,6,351.95,352.45,350.5,351.1,2818
20130601|2013-06-06 09:30,6,351.2,351.2,350.05,350.55,2685
20130601|2013-06-06 10:00,6,350.55,351.2,349.95,350,2104
20130601|2013-06-06 10:30,6,350,350.4,348.25,348.3,2654
20130601|2013-06-06 11:00,6,348.25,348.6,346.65,347.3,1050
20130601|2013-06-06 11:30,7,347.4,347.4,346.5,346.8,464
20130601|2013-06-06 12:00,7,346.8,348,346.8,347.15,236
20130601|2013-06-06 12:30,7,347.2,348.25,347.2,348.15,86
20130601|2013-06-06 13:00,7,348.3,349.1,347.9,348.95,151
20130601|2013-06-06 13:30,7,349.05,349.25,348.6,348.85,60
20130601|2013-06-06 14:00,7,348.95,349.55,348.55,349.55,116
20130601|2013-06-06 14:30,7,349.6,350.5,349.5,350.5,247
20130601|2013-06-07 01:00,7,349.75,350.25,349.3,349.6,406
20130601|2013-06-07 01:30,7,349.6,350.3,349.55,350.1,315
20130601|2013-06-07 02:00,7,350.1,350.2,348.75,348.9,3946
20130601|2013-06-07 02:30,7,348.9,349.25,348.4,349.15,1838
20130601|2013-06-07 03:00,7,349.15,349.75,348.75,349.05,1793
20130601|2013-06-07 03:30,7,349.05,349.25,348.4,349.25,1479
20130601|2013-06-07 04:00,7,349.25,349.4,348.85,348.95,925
20130601|2013-06-07 04:30,7,348.95,349.05,348.5,348.6,1140
20130601|2013-06-07 05:00,7,348.65,348.7,347.15,347.4,1807
20130601|2013-06-07 05:30,7,347.35,348.1,347.3,348.05,1413
20130601|2013-06-07 06:00,7,348.1,348.45,347.55,347.65,1443
20130601|2013-06-07 06:30,7,347.7,348.15,347.55,347.8,689
20130601|2013-06-07 07:00,7,347.8,348.55,347.4,348.5,930
20130601|2013-06-07 07:30,7,348.5,350.2,347.7,350.15,4482
20130601|2013-06-07 08:00,7,350.15,350.85,349.4,350.65,1946
20130601|2013-06-07 08:30,7,350.65,350.7,349.05,350,2828
20130601|2013-06-07 09:00,7,350,352.55,350,352.5,3002
20130601|2013-06-07 09:30,7,352.55,353.5,352.3,352.65,2710
20130601|2013-06-07 10:00,7,352.65,353.45,352.3,352.7,2214
20130601|2013-06-07 10:30,7,352.6,352.9,351.8,352.15,1238
20130601|2013-06-07 11:00,7,352.2,352.2,351.55,351.9,250
20130601|2013-06-07 11:30,8,351.9,351.9,351.3,351.55,148
20130601|2013-06-07 12:00,8,351.55,351.7,351.35,351.55,177
20130601|2013-06-07 12:30,8,351.4,351.65,351.4,351.55,30
20130601|2013-06-07 13:00,8,351.55,351.85,351.3,351.45,79
20130601|2013-06-07 13:30,8,351.3,351.95,351.15,351.95,84
20130601|2013-06-07 14:00,8,351.95,352,351.55,351.95,43
20130601|2013-06-07 14:30,8,352,352.55,351.9,352.55,114
20130601|2013-06-10 01:00,10,352.9,352.9,351.9,352.25,298
20130601|2013-06-10 01:30,10,352.2,352.65,352,352.45,129
20130601|2013-06-10 02:00,10,352.5,352.7,351.25,352.25,2751
20130601|2013-06-10 02:30,10,352.35,352.75,351.55,352.55,1666
20130601|2013-06-10 03:00,10,352.55,352.8,352.1,352.2,2001
20130601|2013-06-10 03:30,10,352.2,352.9,352,352.8,1010
20130601|2013-06-10 04:00,10,352.85,353.3,352.35,352.75,1515
20130601|2013-06-10 04:30,10,352.75,353.25,352.55,353.1,509
20130601|2013-06-10 05:00,10,353.05,353.15,352.6,352.75,602
20130601|2013-06-10 05:30,10,352.75,353.1,352.55,352.8,726
20130601|2013-06-10 06:00,10,352.85,353.2,352.5,352.7,544
20130601|2013-06-10 06:30,10,352.7,352.75,352.2,352.6,599
20130601|2013-06-10 07:00,10,352.6,353.1,352,352.15,670
20130601|2013-06-10 07:30,10,352.1,352.9,351.6,352.6,1252
20130601|2013-06-10 08:00,10,352.65,353.7,352.55,353.65,1506
20130601|2013-06-10 08:30,10,353.7,353.75,352.1,352.3,2500
20130601|2013-06-10 09:00,10,352.4,352.45,351.6,352.35,1779
20130601|2013-06-10 09:30,10,352.4,353.6,352.2,353.15,1256
20130601|2013-06-10 10:00,10,353.1,353.85,352.7,352.75,1571
20130601|2013-06-10 10:30,10,352.75,353.15,352.4,352.55,1152
20130601|2013-06-10 11:00,10,352.6,352.9,352.45,352.65,112
20130601|2013-06-10 11:30,11,352.6,352.6,352,352.05,83
20130601|2013-06-10 12:00,11,352.05,352.2,351.9,351.95,91
20130601|2013-06-10 12:30,11,351.95,352,351.7,351.85,163
20130601|2013-06-10 13:00,11,351.85,351.95,351.5,351.75,179
20130601|2013-06-10 13:30,11,351.75,352.35,351.7,352.35,85
20130601|2013-06-10 14:00,11,352.15,352.3,351.9,351.9,21
20130601|2013-06-10 14:30,11,351.9,352.05,351.5,351.65,148
20130601|2013-06-11 01:00,11,351.4,351.7,351.3,351.6,108
20130601|2013-06-11 01:30,11,351.55,351.75,351.4,351.55,212
20130601|2013-06-11 02:00,11,351.6,351.6,349.9,350.7,2877
20130601|2013-06-11 02:30,11,350.7,351.15,350.25,350.7,1240
20130601|2013-06-11 03:00,11,350.7,351,350.25,350.35,734
20130601|2013-06-11 03:30,11,350.35,350.8,349.9,350.55,816
20130601|2013-06-11 04:00,11,350.6,350.65,348.65,349.05,1512
20130601|2013-06-11 04:30,11,349.1,349.15,347.15,347.9,2810
20130601|2013-06-11 05:00,11,347.9,348.35,347.35,348,1374
20130601|2013-06-11 05:30,11,348,348.05,346.45,346.85,1742
20130601|2013-06-11 06:00,11,346.85,347.1,345.95,346.35,2015
20130601|2013-06-11 06:30,11,346.4,347.6,346.35,347.35,1132
20130601|2013-06-11 07:00,11,347.35,347.4,346.75,347.05,693
20130601|2013-06-11 07:30,11,347.05,347.9,346.85,347.75,1236
20130601|2013-06-11 08:00,11,347.8,347.9,346.9,347.65,938
20130601|2013-06-11 08:30,11,347.65,347.9,347,347.8,2146
20130601|2013-06-11 09:00,11,347.8,348.25,347.05,348.05,1930
20130601|2013-06-11 09:30,11,348.1,349.3,348.1,349.25,1600
20130601|2013-06-11 10:00,11,349.3,349.35,348.95,348.95,199
20130601|2013-06-11 11:30,12,350,350,349.75,349.9,24
20130601|2013-06-11 12:00,12,349.95,349.95,349,349,170
20130601|2013-06-11 12:30,12,348.9,348.9,348.2,348.25,282
20130601|2013-06-11 13:00,12,348.25,348.85,348,348.85,93
20130601|2013-06-11 13:30,12,348.85,349.2,348.45,349.2,72
20130601|2013-06-11 14:00,12,349.3,349.3,348.8,348.8,87
20130601|2013-06-11 14:30,12,348.75,348.75,347.7,348.05,275
20130601|2013-06-12 01:00,12,349.25,349.7,348.65,348.9,273
20130601|2013-06-12 01:30,12,348.85,349.55,348.5,349.4,162
20130601|2013-06-12 02:00,12,349.5,350.5,349.35,350.35,2329
20130601|2013-06-12 02:30,12,350.4,351.2,350.35,350.55,1641
20130601|2013-06-12 03:00,12,350.5,350.65,349.1,349.7,1343
20130601|2013-06-12 03:30,12,349.65,350.45,349.6,350.1,783
20130601|2013-06-12 04:00,12,350.1,351.05,349.95,350.65,1188
20130601|2013-06-12 04:30,12,350.7,351,350.35,350.7,607
20130601|2013-06-12 05:00,12,350.7,351.3,350.7,351.05,916
20130601|2013-06-12 05:30,12,351.05,351.55,350.7,351.2,810
20130601|2013-06-12 06:00,12,351.2,351.35,350.65,351.15,664
20130601|2013-06-12 06:30,12,351.1,351.85,351.05,351.6,744
20130601|2013-06-12 07:00,12,351.65,351.65,350.55,350.65,687
20130601|2013-06-12 07:30,12,350.6,350.8,350.35,350.8,889
20130601|2013-06-12 08:00,12,350.75,351.25,350.45,350.65,663
20130601|2013-06-12 08:30,12,350.7,350.95,349.35,349.7,1890
20130601|2013-06-12 09:00,12,349.65,349.65,347.85,349.2,3099
20130601|2013-06-12 09:30,12,349.15,349.35,347.3,347.55,2191
20130601|2013-06-12 10:00,12,347.55,348.3,347.45,347.9,1961
20130601|2013-06-12 10:30,12,347.9,348,346.3,346.55,1618
20130601|2013-06-12 11:00,12,346.6,346.9,346.25,346.7,364
20130601|2013-06-12 11:30,13,346.6,346.9,346.2,346.8,111
20130601|2013-06-12 12:00,13,346.75,347.35,346.75,347.2,75
20130601|2013-06-12 12:30,13,347.1,347.3,346.4,347.05,48
20130601|2013-06-12 13:00,13,346.95,346.95,346.2,346.35,80
20130601|2013-06-12 13:30,13,346.35,346.5,346.1,346.4,88
20130601|2013-06-12 14:00,13,346.55,346.55,346.1,346.35,50
20130601|2013-06-12 14:30,13,346.25,346.55,345.65,346.3,198
20130601|2013-06-13 01:00,13,343.05,343.45,342,342.8,858
20130601|2013-06-13 01:30,13,342.8,343.55,342.65,343.15,457
20130601|2013-06-13 02:00,13,343.15,343.7,341.9,342.85,5749
20130601|2013-06-13 02:30,13,342.85,343.9,342.8,343.6,2313
20130601|2013-06-13 03:00,13,343.55,343.6,342.15,342.4,1811
20130601|2013-06-13 03:30,13,342.45,343.35,342.45,343.1,1376
20130601|2013-06-13 04:00,13,343.1,343.45,342.5,343.45,1237
20130601|2013-06-13 04:30,13,343.4,343.75,343.2,343.6,1056
20130601|2013-06-13 05:00,13,343.55,344.25,343.3,344.2,960
20130601|2013-06-13 05:30,13,344.2,344.7,344,344.15,1004
20130601|2013-06-13 06:00,13,344.1,344.7,343.95,344.4,1271
20130601|2013-06-13 06:30,13,344.4,345.05,344.3,344.75,843
20130601|2013-06-13 07:00,13,344.75,345.15,344.6,345,1540
20130601|2013-06-13 07:30,13,345,346.1,344.4,346,1959
20130601|2013-06-13 08:00,13,346,346.7,345.95,346.45,1395
20130601|2013-06-13 08:30,13,346.45,347.8,345.75,347.7,1967
20130601|2013-06-13 09:00,13,347.7,348,346.3,347.1,2064
20130601|2013-06-13 09:30,13,347.15,348,346.8,346.8,1385
20130601|2013-06-13 10:00,13,346.85,347.85,346.35,347.65,2318
20130601|2013-06-13 10:30,13,347.65,347.8,347.05,347.65,1280
20130601|2013-06-13 11:00,13,347.65,347.65,347.05,347.4,204
20130601|2013-06-13 11:30,14,347.35,348.05,347.3,347.95,118
20130601|2013-06-13 12:00,14,348.1,348.15,347.7,347.9,61
20130601|2013-06-13 12:30,14,348.05,348.05,347.6,347.85,40
20130601|2013-06-13 13:00,14,347.9,348.7,347.9,348.6,77
20130601|2013-06-13 13:30,14,348.65,348.75,348.4,348.75,33
20130601|2013-06-13 14:00,14,348.75,349.15,348.75,349.15,110
20130601|2013-06-13 14:30,14,349.1,349.75,348.85,349.65,267
20130601|2013-06-14 01:00,14,348.4,349.2,348.3,349,589
20130601|2013-06-14 01:30,14,348.95,349.3,348.75,349.3,351
20130601|2013-06-14 02:00,14,349.2,349.2,347.45,348.7,3764
20130601|2013-06-14 02:30,14,348.7,349.4,348.55,349.4,1567
20130601|2013-06-14 03:00,14,349.4,349.55,348.7,349,1472
20130601|2013-06-14 03:30,14,349.05,349.3,348.6,349.3,1052
20130601|2013-06-14 04:00,14,349.25,349.35,348.3,348.6,1049
20130601|2013-06-14 04:30,14,348.6,348.85,347.7,347.7,944
20130601|2013-06-14 05:00,14,347.7,348.35,347.6,347.95,906
20130601|2013-06-14 05:30,14,347.95,348.1,347.4,347.9,903
20130601|2013-06-14 06:00,14,347.85,348.85,347.85,348.85,1185
20130601|2013-06-14 06:30,14,348.85,348.9,348.55,348.65,955
20130601|2013-06-14 07:00,14,348.6,349.1,348.25,349,902
20130601|2013-06-14 07:30,14,348.95,349.35,348.85,349.15,764
20130601|2013-06-14 08:00,14,349.1,349.4,348.6,349,889
20130601|2013-06-14 08:30,14,349,349.7,348.55,349.7,1790
20130601|2013-06-14 09:00,14,349.75,350,348.8,348.95,1550
20130601|2013-06-14 09:30,14,348.9,349.15,347.45,347.6,1792
20130601|2013-06-14 10:00,14,347.55,348.3,346.9,348.2,2462
20130601|2013-06-14 10:30,14,348.2,348.4,347,347.75,1200
20130601|2013-06-14 11:00,14,347.75,347.8,347.25,347.65,161
20130601|2013-06-14 11:30,15,347.75,347.9,347,347.05,84
20130601|2013-06-14 12:00,15,347.05,347.05,346.35,346.4,203
20130601|2013-06-14 12:30,15,346.4,346.75,346.35,346.55,69
20130601|2013-06-14 13:00,15,346.6,347.4,346.25,347.3,57
20130601|2013-06-14 13:30,15,347.3,347.3,346.7,346.7,79
20130601|2013-06-14 14:00,15,346.85,347.5,346.75,347.25,103
20130601|2013-06-14 14:30,15,347.15,347.25,346.6,346.85,155
20130601|2013-06-17 01:00,17,348.3,349.8,348.1,349.55,305
20130601|2013-06-17 01:30,17,349.5,349.95,349.4,349.5,142
20130601|2013-06-17 02:00,17,349.55,350.85,349.15,349.7,3494
20130601|2013-06-17 02:30,17,349.7,351.6,349.65,351.55,2207
20130601|2013-06-17 03:00,17,351.5,351.7,350.9,351.05,1326
20130601|2013-06-17 03:30,17,351.1,351.45,351,351.35,925
20130601|2013-06-17 04:00,17,351.4,352.35,351.2,352.25,1268
20130601|2013-06-17 04:30,17,352.25,352.7,352.05,352.5,1375
20130601|2013-06-17 05:00,17,352.45,353.35,352.25,352.95,1406
20130601|2013-06-17 05:30,17,352.9,353.1,352.65,352.8,858
20130601|2013-06-17 06:00,17,352.8,352.9,352.45,352.65,778
20130601|2013-06-17 06:30,17,352.7,352.75,351.7,352,962
20130601|2013-06-17 07:00,17,352,352.4,351.85,351.9,742
20130601|2013-06-17 07:30,17,351.95,352.2,351.4,351.8,992
20130601|2013-06-17 08:00,17,351.8,352.15,351.45,351.9,977
20130601|2013-06-17 08:30,17,351.9,352.4,351.35,352.35,2049
20130601|2013-06-17 09:00,17,352.4,352.65,351.9,352.15,1786
20130601|2013-06-17 09:30,17,352.2,352.4,351.6,352,1337
20130601|2013-06-17 10:00,17,352,352.2,350.75,350.85,2131
20130601|2013-06-17 10:30,17,350.85,350.9,350.25,350.35,1268
20130601|2013-06-17 11:00,17,350.35,350.45,350.15,350.35,205
20130601|2013-06-17 11:30,18,350.4,350.6,350.4,350.6,29
20130601|2013-06-17 12:00,18,350.55,350.95,350.35,350.95,70
20130601|2013-06-17 12:30,18,350.95,350.95,350.75,350.75,15
20130601|2013-06-17 13:00,18,350.75,350.75,349.4,349.45,145
20130601|2013-06-17 13:30,18,349.5,349.6,348.85,349,205
20130601|2013-06-17 14:00,18,348.9,349.5,348.85,349.3,127
20130601|2013-06-17 14:30,18,349.45,350.1,349.3,349.5,170
20130601|2013-06-18 01:00,18,349.95,350.3,349.35,349.95,605
20130601|2013-06-18 01:30,18,349.95,350.1,349.9,349.9,455
20130601|2013-06-18 02:00,18,349.9,350.2,348.85,350.15,4220
20130601|2013-06-18 02:30,18,350.2,351.4,349.75,351,1962
20130601|2013-06-18 03:00,18,351,351.65,350.35,351.2,2480
20130601|2013-06-18 03:30,18,351.25,351.3,349.9,350.4,1153
20130601|2013-06-18 04:00,18,350.35,351.05,350.2,350.8,1163
20130601|2013-06-18 04:30,18,350.85,352,350.75,351.6,1358
20130601|2013-06-18 05:00,18,351.6,351.6,351,351.2,993
20130601|2013-06-18 05:30,18,351.3,351.4,350.95,351.3,901
20130601|2013-06-18 06:00,18,351.3,351.45,350.85,351.1,664
20130601|2013-06-18 06:30,18,351.05,351.2,350.6,351,712
20130601|2013-06-18 07:00,18,350.95,351.5,350.6,351.2,420
20130601|2013-06-18 07:30,18,351.2,351.5,350.55,350.7,986
20130601|2013-06-18 08:00,18,350.7,351.4,350.55,350.8,788
20130601|2013-06-18 08:30,18,350.8,351.15,350.4,350.55,1502
20130601|2013-06-18 09:00,18,350.5,351.15,350.05,350.9,5050
20130601|2013-06-18 09:30,18,351,351.35,350.55,350.9,1473
20130601|2013-06-18 10:00,18,350.95,351.25,350.55,351,2722
20130601|2013-06-18 10:30,18,351.3,351.3,350.75,350.75,1030
20130601|2013-06-18 11:00,18,350.75,350.85,350.65,350.85,83
20130601|2013-06-18 11:30,19,350.9,351.45,350.9,351.4,198
20130601|2013-06-18 12:00,19,351.45,351.45,351,351,51
20130601|2013-06-18 12:30,19,351,351.25,350.9,351.2,23
20130601|2013-06-18 13:00,19,351.1,351.35,350.95,351.1,36
20130601|2013-06-18 13:30,19,351.1,351.45,351.1,351.3,29
20130601|2013-06-18 14:00,19,351.35,351.35,351,351.35,18
20130601|2013-06-18 14:30,19,351.35,351.5,351.15,351.2,98
20130601|2013-06-19 01:00,19,351.35,352.1,351.35,351.95,3048
20130601|2013-06-19 01:30,19,351.9,352.1,351.85,351.9,331
20130601|2013-06-19 02:00,19,351.8,352.25,350.5,350.5,3115
20130601|2013-06-19 02:30,19,350.5,351,349.65,350.2,4625
20130601|2013-06-19 03:00,19,350.15,351.05,349.55,350.65,4130
20130601|2013-06-19 03:30,19,350.65,351.75,350.35,351.75,2926
20130601|2013-06-19 04:00,19,351.75,352.75,351.6,352.7,1512
20130601|2013-06-19 04:30,19,352.7,353.05,352.5,352.75,1582
20130601|2013-06-19 05:00,19,352.75,353,352.35,352.6,1379
20130601|2013-06-19 05:30,19,352.55,352.7,351.75,351.85,1416
20130601|2013-06-19 06:00,19,351.9,351.95,350.75,351.15,2373
20130601|2013-06-19 06:30,19,351.15,351.8,351,351.8,1083
20130601|2013-06-19 07:00,19,351.85,352.3,351.65,352.3,1052
20130601|2013-06-19 07:30,19,352.3,352.3,351.7,351.95,1007
20130601|2013-06-19 08:00,19,351.95,352.4,351.85,352.25,808
20130601|2013-06-19 08:30,19,352.25,352.5,351.3,351.35,1315
20130601|2013-06-19 09:00,19,351.3,352.65,351.15,352.5,1628
20130601|2013-06-19 09:30,19,352.5,352.65,351.85,351.9,1716
20130601|2013-06-19 10:00,19,351.9,351.95,350.95,351.35,2620
20130601|2013-06-19 10:30,19,351.3,351.35,350.85,351.1,1327
20130601|2013-06-19 11:00,19,351.15,351.55,350.95,351.55,1163
20130601|2013-06-19 11:30,20,351.5,351.9,351.4,351.6,4060
20130601|2013-06-19 12:00,20,351.55,351.7,351.55,351.6,63
20130601|2013-06-19 12:30,20,351.55,352.15,351.45,352.15,54
20130601|2013-06-19 13:00,20,352.2,352.3,350.1,351.65,316
20130601|2013-06-19 13:30,20,351.55,352.55,349.55,349.65,445
20130601|2013-06-19 14:00,20,349.4,350.65,349.2,350.65,244
20130601|2013-06-19 14:30,20,350.4,350.45,349.1,349.2,267
20130601|2013-06-20 01:00,20,346.95,347.35,346.2,346.2,968
20130601|2013-06-20 01:30,20,346.2,347,345.8,346.6,525
20130601|2013-06-20 02:00,20,346.6,347.45,345.65,347.25,10584
20130601|2013-06-20 02:30,20,347.2,347.4,345.9,346,5252
20130601|2013-06-20 03:00,20,346,346.35,344.7,346.3,4808
20130601|2013-06-20 03:30,20,346.35,346.55,345.95,346,1689
20130601|2013-06-20 04:00,20,346,346.8,345.65,346.35,2084
20130601|2013-06-20 04:30,20,346.4,346.4,344.35,345.1,2784
20130601|2013-06-20 05:00,20,345.15,345.6,344.75,345.35,2873
20130601|2013-06-20 05:30,20,345.35,345.75,344.7,345.05,1751
20130601|2013-06-20 06:00,20,345.05,345.85,344.85,344.95,1264
20130601|2013-06-20 06:30,20,344.9,345.15,344.2,345.05,1453
20130601|2013-06-20 07:00,20,345.05,345.6,344.85,344.85,844
20130601|2013-06-20 07:30,20,344.8,345.25,344.55,344.55,944
20130601|2013-06-20 08:00,20,344.55,345.35,344.3,344.75,1738
20130601|2013-06-20 08:30,20,344.75,345.2,343.95,344.2,2553
20130601|2013-06-20 09:00,20,344.2,344.9,342.6,342.75,3358
20130601|2013-06-20 09:30,20,342.7,343.1,341.55,342.25,3585
20130601|2013-06-20 10:00,20,342.25,342.75,340.95,342.65,3789
20130601|2013-06-20 10:30,20,342.5,342.7,341.95,342.35,1683
20130601|2013-06-20 11:00,20,342.5,342.95,342.1,342.3,271
20130601|2013-06-20 11:30,21,342.3,342.6,341.6,341.65,588
20130601|2013-06-20 12:00,21,341.55,341.7,341.15,341.2,265
20130601|2013-06-20 12:30,21,341.35,341.65,341.15,341.5,59
20130601|2013-06-20 13:00,21,341.5,341.5,340.6,340.6,159
20130601|2013-06-20 13:30,21,340.65,340.75,339.75,339.75,204
20130601|2013-06-20 14:00,21,339.75,340.45,339.55,339.9,96
20130601|2013-06-20 14:30,21,339.65,340.3,339.3,340,188
20130601|2013-06-21 01:00,21,341.4,343.4,341.35,343.05,306
20130601|2013-06-21 01:30,21,343,343.35,342.55,342.7,100
20130601|2013-06-21 02:00,21,342.5,343.7,342.5,343,985
20130601|2013-06-21 02:30,21,343,343.25,342.3,342.6,399
20130601|2013-06-21 03:00,21,342.55,342.9,341.75,342.65,570
20130601|2013-06-21 03:30,21,342.7,343.1,342.3,343,970
20130601|2013-06-21 04:00,21,343.1,344,343,343.9,150
20130601|2013-06-21 04:30,21,344,345.15,343.95,344.85,491
20130601|2013-06-21 05:00,21,345.05,345.1,343.25,343.25,347
20130601|2013-06-21 05:30,21,343.2,344.3,343,344.25,117
20130601|2013-06-21 06:00,21,344.1,344.1,342.75,343.5,356
20130601|2013-06-21 06:30,21,343.55,343.95,343.2,343.85,156
20130601|2013-06-21 07:00,21,343.8,343.8,342.6,342.7,562
20130601|2013-06-21 07:30,21,342.75,342.75,341.1,341.6,946
20130601|2013-06-21 08:00,21,341.55,342.35,341.3,342.05,829
20130601|2013-06-21 08:30,21,341.9,342.1,340.7,340.85,1513
20130701|2013-04-23 04:00,23,337,337,337,337,50
20130701|2013-04-23 06:00,23,339.95,339.95,339.95,339.95,4
20130701|2013-04-23 07:00,23,340.75,340.75,340.75,340.75,2
20130701|2013-04-24 08:30,24,346.95,346.95,346.95,346.95,3
20130701|2013-05-06 03:30,6,355.6,355.7,355.6,355.7,200
20130701|2013-05-07 03:00,7,355.8,355.8,355.8,355.8,4
20130701|2013-05-07 09:30,7,354.65,354.65,354.6,354.6,54
20130701|2013-05-08 09:30,8,356.7,356.7,356.7,356.7,8
20130701|2013-05-09 09:00,9,357.9,358.05,357.9,358.05,6076
20130701|2013-05-10 01:30,10,358.3,358.3,358.3,358.3,70
20130701|2013-05-10 02:00,10,359.75,359.75,359.75,359.75,2
20130701|2013-05-10 08:30,10,360.1,360.1,360.1,360.1,2
20130701|2013-05-14 07:30,14,361.3,361.3,361.3,361.3,10
20130701|2013-05-15 03:30,15,365.1,365.1,365.1,365.1,8
20130701|2013-05-15 06:00,15,365.9,365.9,365.9,365.9,40
20130701|2013-05-16 03:30,16,365.3,365.3,365.3,365.3,2
20130701|2013-05-16 04:00,16,365.65,365.65,365.65,365.65,10
20130701|2013-05-16 04:30,16,365.4,365.4,365.4,365.4,10
20130701|2013-05-16 06:00,16,366.2,366.2,366.2,366.2,20
20130701|2013-05-16 10:00,16,365.4,365.4,365.4,365.4,31
20130701|2013-05-17 01:30,17,365,365,365,365,15
20130701|2013-05-17 02:00,17,364.85,364.85,364.85,364.85,10
20130701|2013-05-17 03:30,17,365.35,365.35,365.35,365.35,20
20130701|2013-05-17 04:00,17,365.55,365.55,365.55,365.55,10
20130701|2013-05-17 05:00,17,367.3,367.3,366.75,366.75,40
20130701|2013-05-17 08:00,17,367.75,367.85,367.75,367.8,646
20130701|2013-05-17 08:30,17,367.95,368.25,367.95,368.25,107
20130701|2013-05-20 04:00,20,368.9,368.9,368.85,368.85,122
20130701|2013-05-20 05:30,20,368.95,368.95,368.95,368.95,500
20130701|2013-05-20 06:00,20,368.9,368.95,368.9,368.9,660
20130701|2013-05-20 06:30,20,368.95,368.95,368.95,368.95,20
20130701|2013-05-20 09:00,20,369.45,369.45,369.45,369.45,10
20130701|2013-05-21 02:30,21,370.2,370.2,370.2,370.2,10
20130701|2013-05-21 03:00,21,370.3,370.35,370.3,370.35,16
20130701|2013-05-21 04:30,21,368.35,368.35,368.35,368.35,2
20130701|2013-05-21 06:00,21,368.5,368.5,368.5,368.5,6
20130701|2013-05-21 07:00,21,369,369,368.75,368.75,51
20130701|2013-05-22 03:00,22,371.2,371.2,371.2,371.2,2
20130701|2013-05-22 03:30,22,370.9,370.9,370.9,370.9,2
20130701|2013-05-22 07:30,22,371.15,371.15,370.9,370.95,24
20130701|2013-05-22 08:30,22,371.05,371.05,371.05,371.05,2
20130701|2013-05-22 09:00,22,371.8,372.75,371.8,372.75,16
20130701|2013-05-22 09:30,22,372.8,372.8,371.65,371.65,7
20130701|2013-05-22 13:00,23,370.15,370.15,370.15,370.15,2
20130701|2013-05-22 14:00,23,369.4,369.4,369.4,369.4,2
20130701|2013-05-22 14:30,23,369.15,369.15,369.15,369.15,2
20130701|2013-05-23 01:30,23,367,367,366.4,366.4,8
20130701|2013-05-23 02:00,23,367.5,367.5,367.5,367.5,2
20130701|2013-05-23 02:30,23,367,367.5,366.5,366.5,8
20130701|2013-05-23 03:00,23,366,366,365.65,365.65,59
20130701|2013-05-23 05:00,23,365.6,365.6,365.6,365.6,2
20130701|2013-05-23 08:00,23,365.05,365.05,365.05,365.05,1
20130701|2013-05-23 08:30,23,364.2,364.2,364,364,6
20130701|2013-05-23 09:00,23,363.7,364.3,363.7,364.3,10
20130701|2013-05-23 10:00,23,365.65,366.2,365.6,366.2,22
20130701|2013-05-23 10:30,23,365.35,366.1,365.35,366.1,4
20130701|2013-05-23 11:00,23,366.6,366.6,366,366,3
20130701|2013-05-23 11:30,24,366.35,366.5,366.35,366.5,4
20130701|2013-05-23 12:00,24,366.35,366.35,365.8,365.8,6
20130701|2013-05-23 12:30,24,365.75,365.75,365.75,365.75,2
20130701|2013-05-23 13:00,24,366.5,366.5,366.5,366.5,2
20130701|2013-05-23 13:30,24,366,366.5,366,366.5,6
20130701|2013-05-23 14:00,24,366.5,366.5,366.15,366.15,4
20130701|2013-05-23 14:30,24,366.35,366.35,366.35,366.35,2
20130701|2013-05-24 01:00,24,366.75,366.75,366.75,366.75,2
20130701|2013-05-24 02:00,24,366.3,366.3,366.3,366.3,2
20130701|2013-05-24 02:30,24,366.5,366.5,365.5,365.5,4
20130701|2013-05-24 03:00,24,365.85,365.85,365.85,365.85,2
20130701|2013-05-24 04:00,24,365.65,365.65,365.65,365.65,2
20130701|2013-05-24 05:30,24,364,364,363.5,363.5,10
20130701|2013-05-24 06:30,24,363.75,363.95,363.75,363.95,4
20130701|2013-05-24 07:00,24,364.5,364.5,364.5,364.5,4
20130701|2013-05-24 08:00,24,364,364,363.8,363.85,8
20130701|2013-05-24 08:30,24,364.15,364.15,363.75,363.75,4
20130701|2013-05-24 09:30,24,364.1,364.5,364,364.5,8
20130701|2013-05-24 10:00,24,364.6,364.95,364.6,364.9,1308
20130701|2013-05-24 10:30,24,364.75,365.35,364.75,364.9,101
20130701|2013-05-24 12:30,25,365.45,365.45,365.45,365.45,2
20130701|2013-05-27 02:00,27,365.95,366.5,365.95,366,5
20130701|2013-05-27 03:00,27,366.5,366.5,366.5,366.5,2
20130701|2013-05-27 03:30,27,366.05,366.5,366.05,366.3,55
20130701|2013-05-27 04:00,27,366.55,366.55,366.15,366.15,6
20130701|2013-05-27 04:30,27,366,366,366,366,2
20130701|2013-05-27 05:00,27,365.55,365.55,365.55,365.55,2
20130701|2013-05-27 08:00,27,366.35,366.35,366.35,366.35,2
20130701|2013-05-27 08:30,27,366.5,366.5,366.5,366.5,2
20130701|2013-05-28 01:00,28,367.45,368,367.45,368,4
20130701|2013-05-28 02:00,28,368.45,369.75,368.45,369.75,6
20130701|2013-05-28 02:30,28,371.15,371.15,371.1,371.1,10
20130701|2013-05-28 03:00,28,371.45,371.45,371.15,371.45,6
20130701|2013-05-28 04:00,28,371,371,371,371,2
20130701|2013-05-28 04:30,28,371.45,371.45,371.45,371.45,2
20130701|2013-05-28 05:00,28,371.25,371.25,371.25,371.25,2
20130701|2013-05-28 08:00,28,371.75,371.85,371.75,371.85,5
20130701|2013-05-28 09:00,28,373.4,373.45,373.4,373.4,9
20130701|2013-05-28 10:00,28,372.8,372.8,372.8,372.8,2
20130701|2013-05-28 10:30,28,371.75,371.75,371.5,371.5,4
20130701|2013-05-28 12:30,29,370.8,370.8,370.75,370.75,12
20130701|2013-05-29 01:00,29,370.1,370.1,369.9,370,5
20130701|2013-05-29 03:30,29,369,369,369,369,2
20130701|2013-05-29 04:30,29,369.05,369.05,369.05,369.05,2
20130701|2013-05-29 05:00,29,369.4,369.4,369.4,369.4,2
20130701|2013-05-29 05:30,29,368.5,368.5,368.5,368.5,2
20130701|2013-05-29 06:00,29,367.55,367.55,367.55,367.55,2
20130701|2013-05-29 06:30,29,367.5,367.5,367.5,367.5,2
20130701|2013-05-29 07:30,29,368,368,368,368,2
20130701|2013-05-29 10:00,29,366.2,366.4,366.2,366.4,4
20130701|2013-05-29 12:30,30,368,368,368,368,2
20130701|2013-05-29 13:00,30,368,368.2,368,368.2,4
20130701|2013-05-29 13:30,30,368,368,368,368,1
20130701|2013-05-30 01:30,30,366,366,366,366,2
20130701|2013-05-30 02:00,30,366.3,366.3,365.8,365.8,6
20130701|2013-05-30 03:00,30,367.4,367.4,367.4,367.4,2
20130701|2013-05-30 04:00,30,367,367,367,367,2
20130701|2013-05-30 06:00,30,368.8,368.8,368.8,368.8,2
20130701|2013-05-30 07:00,30,368.7,368.7,368.7,368.7,2
20130701|2013-05-30 07:30,30,369,369,368.5,368.5,4
20130701|2013-05-30 08:30,30,367.45,368.35,367.45,368.35,4
20130701|2013-05-31 02:00,31,366.9,366.9,364.45,364.8,16
20130701|2013-05-31 02:30,31,363.75,364.2,363.2,364.2,21
20130701|2013-05-31 03:00,31,363.85,364,363.4,363.4,10
20130701|2013-05-31 04:00,31,363.4,363.55,363.4,363.55,4
20130701|2013-05-31 04:30,31,363.1,363.1,362.85,362.85,14
20130701|2013-05-31 05:00,31,363.4,363.9,363.4,363.9,8
20130701|2013-05-31 05:30,31,364.25,365.1,364.25,365.1,6
20130701|2013-05-31 06:00,31,365.05,365.05,365.05,365.05,2
20130701|2013-05-31 06:30,31,364.95,365.05,364.75,364.75,9
20130701|2013-05-31 07:00,31,365.1,365.1,365.1,365.1,2
20130701|2013-05-31 07:30,31,365.1,365.15,364.8,364.8,6
20130701|2013-05-31 08:30,31,364.6,365.85,364.6,365.85,14
20130701|2013-05-31 09:00,31,364.9,365.3,364.5,365.3,14
20130701|2013-05-31 09:30,31,365.45,365.85,365.3,365.3,16
20130701|2013-05-31 10:00,31,365.8,365.8,364.75,364.75,8
20130701|2013-05-31 10:30,31,364.5,364.55,363.6,364.55,46
20130701|2013-05-31 11:00,1,363.75,363.85,363.75,363.85,11
20130701|2013-05-31 13:30,1,363.5,363.65,363.25,363.25,20
20130701|2013-05-31 14:00,1,363.4,363.4,363.4,363.4,2
20130701|2013-06-03 01:00,3,361.6,361.6,361.5,361.5,4
20130701|2013-06-03 01:30,3,361.9,362,361.9,362,6
20130701|2013-06-03 02:00,3,361.7,362.05,360,360,30
20130701|2013-06-03 02:30,3,360.95,360.95,360.95,360.95,2
20130701|2013-06-03 03:00,3,360,360,360,360,2
20130701|2013-06-03 04:00,3,360.5,360.5,360.5,360.5,2
20130701|2013-06-03 05:00,3,362.25,362.25,362.25,362.25,2
20130701|2013-06-03 05:30,3,362.9,363.85,362.9,363.85,7
20130701|2013-06-03 06:00,3,364.75,364.95,364.5,364.95,24
20130701|2013-06-03 06:30,3,364.5,364.5,364.5,364.5,2
20130701|2013-06-03 07:00,3,364,364,364,364,10
20130701|2013-06-03 08:00,3,363.55,363.55,363.55,363.55,2
20130701|2013-06-03 08:30,3,363,363,363,363,10
20130701|2013-06-03 09:00,3,362,362.7,362,362.7,20
20130701|2013-06-03 09:30,3,362.4,362.4,362.4,362.4,10
20130701|2013-06-03 10:00,3,362.05,362.05,362.05,362.05,3
20130701|2013-06-04 01:00,4,362.95,363.5,362.95,363.5,2
20130701|2013-06-04 01:30,4,363.55,363.55,363.55,363.55,2
20130701|2013-06-04 02:00,4,363.65,363.65,362.6,362.6,22
20130701|2013-06-04 02:30,4,363.05,363.05,362.7,362.7,8
20130701|2013-06-04 03:00,4,363.2,363.2,363.2,363.2,2
20130701|2013-06-04 05:00,4,362.45,362.45,362.45,362.45,2
20130701|2013-06-04 06:00,4,361.4,361.4,361.4,361.4,2
20130701|2013-06-04 07:00,4,362.45,362.45,362.45,362.45,2
20130701|2013-06-04 07:30,4,362,362,362,362,1
20130701|2013-06-04 08:30,4,362.4,362.5,362.4,362.5,4
20130701|2013-06-04 09:30,4,361,361,360.9,360.9,12
20130701|2013-06-04 10:00,4,360.2,360.2,360.2,360.2,4
20130701|2013-06-04 10:30,4,360.55,360.75,360.55,360.75,4
20130701|2013-06-04 11:00,5,360.15,360.3,360.15,360.3,4
20130701|2013-06-04 12:00,5,360.25,360.25,360.25,360.25,2
20130701|2013-06-04 12:30,5,359,359,358.35,358.7,10
20130701|2013-06-04 13:00,5,358.55,358.55,358.5,358.5,4
20130701|2013-06-04 13:30,5,358.95,358.95,358.95,358.95,2
20130701|2013-06-04 14:00,5,358.75,358.75,358.75,358.75,2
20130701|2013-06-04 14:30,5,359.4,359.4,359.4,359.4,2
20130701|2013-06-05 01:30,5,358.35,358.35,358.35,358.35,2
20130701|2013-06-05 02:00,5,358,358.75,357.95,358.75,27
20130701|2013-06-05 02:30,5,358.45,358.45,358.45,358.45,1
20130701|2013-06-05 03:30,5,359.35,359.35,359.2,359.2,3
20130701|2013-06-05 05:00,5,357.9,357.9,356.9,356.9,10
20130701|2013-06-05 05:30,5,356.55,356.55,355.85,355.85,7
20130701|2013-06-05 06:30,5,356.35,356.75,356.35,356.7,10
20130701|2013-06-05 07:00,5,355.8,355.8,355.8,355.8,2
20130701|2013-06-05 07:30,5,356.25,356.25,356.25,356.25,2
20130701|2013-06-05 08:00,5,356.25,356.25,356.25,356.25,2
20130701|2013-06-05 08:30,5,355.85,356.2,355.5,355.55,9
20130701|2013-06-05 09:00,5,355.5,355.5,353.95,354.6,24
20130701|2013-06-05 09:30,5,354.3,354.4,353.7,353.75,19
20130701|2013-06-05 10:00,5,353.45,353.65,353.1,353.65,7
20130701|2013-06-05 10:30,5,353.4,353.4,353.4,353.4,4
20130701|2013-06-05 11:00,5,353.5,353.5,353.5,353.5,2
20130701|2013-06-05 11:30,6,353,353,353,353,2
20130701|2013-06-05 12:30,6,353.2,353.2,353.2,353.2,2
20130701|2013-06-05 13:30,6,352.8,352.8,352.8,352.8,2
20130701|2013-06-05 14:30,6,352,352,352,352,10
20130701|2013-06-06 02:00,6,353.95,353.95,353.75,353.75,16
20130701|2013-06-06 03:00,6,354.2,354.2,354.2,354.2,4
20130701|2013-06-06 03:30,6,354.5,354.6,354.5,354.6,4
20130701|2013-06-06 04:30,6,354.45,354.45,354.45,354.45,4
20130701|2013-06-06 05:00,6,354.6,354.6,354.6,354.6,2
20130701|2013-06-06 06:30,6,355,355.05,355,355.05,6
20130701|2013-06-06 07:00,6,355.35,355.4,355.35,355.4,4
20130701|2013-06-06 07:30,6,354.55,354.55,354,354,6
20130701|2013-06-06 08:00,6,353,353,353,353,2
20130701|2013-06-06 08:30,6,351.7,352.8,351.7,352.65,14
20130701|2013-06-06 09:00,6,352.5,352.5,351.5,351.5,4
20130701|2013-06-06 09:30,6,351.1,351.1,350.8,350.8,12
20130701|2013-06-06 10:00,6,351.1,351.1,350.65,350.65,4
20130701|2013-06-06 10:30,6,349.7,349.8,349.15,349.15,16
20130701|2013-06-06 11:00,7,347.9,347.9,347.9,347.9,2
20130701|2013-06-06 11:30,7,347.2,347.2,346.95,346.95,10
20130701|2013-06-06 12:00,7,348,348,348,348,2
20130701|2013-06-06 12:30,7,348.35,348.35,348.35,348.35,6
20130701|2013-06-06 13:00,7,348.3,348.3,348.3,348.3,2
20130701|2013-06-06 13:30,7,349.1,349.1,349.1,349.1,2
20130701|2013-06-06 14:00,7,349.25,349.25,349.25,349.25,2
20130701|2013-06-06 14:30,7,350.4,350.4,350.4,350.4,2
20130701|2013-06-07 01:00,7,349.9,349.9,349.9,349.9,2
20130701|2013-06-07 02:00,7,349.3,349.3,349.3,349.3,2
20130701|2013-06-07 02:30,7,348.75,348.75,348.75,348.75,2
20130701|2013-06-07 03:00,7,349.2,349.2,349.2,349.2,2
20130701|2013-06-07 05:30,7,347.65,347.65,347.6,347.6,10
20130701|2013-06-07 06:00,7,348,348,348,348,2
20130701|2013-06-07 07:30,7,348.15,349.85,348.15,349.75,20
20130701|2013-06-07 08:30,7,349.5,349.5,349.25,349.25,6
20130701|2013-06-07 09:00,7,350.25,352.25,350.25,352.25,9
20130701|2013-06-07 09:30,7,353.5,353.65,353.5,353.65,6
20130701|2013-06-07 10:00,7,353.15,353.4,352.6,352.95,12
20130701|2013-06-07 13:00,8,351.5,351.5,351.5,351.5,2
20130701|2013-06-07 14:00,8,352.1,352.1,352.1,352.1,2
20130701|2013-06-10 02:00,10,352,352.6,352,352.6,24
20130701|2013-06-10 02:30,10,352.55,352.7,352.55,352.7,20
20130701|2013-06-10 03:00,10,352.5,352.5,352.5,352.5,2
20130701|2013-06-10 03:30,10,352.35,352.35,352.35,352.35,2
20130701|2013-06-10 04:30,10,353.05,353.05,353.05,353.05,2
20130701|2013-06-10 06:30,10,352.75,352.75,352.75,352.75,2
20130701|2013-06-10 07:30,10,352.05,352.7,352.05,352.7,4
20130701|2013-06-10 08:00,10,353.1,353.45,353.1,353.45,4
20130701|2013-06-10 09:00,10,352.4,352.45,352.4,352.45,4
20130701|2013-06-10 09:30,10,353.4,353.7,353.4,353.7,8
20130701|2013-06-10 10:00,10,353.7,353.7,353.7,353.7,7
20130701|2013-06-10 10:30,10,352.7,353.2,352.65,353.2,22
20130701|2013-06-10 11:00,10,352.7,353.05,352.7,353.05,4
20130701|2013-06-10 11:30,11,352.25,352.25,352.25,352.25,2
20130701|2013-06-10 12:30,11,352.1,352.1,352.1,352.1,2
20130701|2013-06-11 01:30,11,351.7,351.7,351.7,351.7,12
20130701|2013-06-11 02:00,11,351.7,351.7,350.2,350.2,14
20130701|2013-06-11 02:30,11,350.75,350.75,350.6,350.6,54
20130701|2013-06-11 03:00,11,350.6,350.6,350.6,350.6,3
20130701|2013-06-11 03:30,11,350.9,350.9,350.9,350.9,2
20130701|2013-06-11 04:00,11,350,350,350,350,6
20130701|2013-06-11 04:30,11,348.8,348.8,347.35,347.8,16
20130701|2013-06-11 05:00,11,348.35,348.35,348.35,348.35,2
20130701|2013-06-11 05:30,11,347.2,347.2,346.75,347.2,6
20130701|2013-06-11 06:00,11,346.9,347,346.3,346.55,26
20130701|2013-06-11 06:30,11,346.85,347.5,346.8,347.45,9
20130701|2013-06-11 07:00,11,347.25,347.25,347.25,347.25,4
20130701|2013-06-11 07:30,11,347.3,347.35,347.3,347.35,6
20130701|2013-06-11 08:00,11,347.5,347.6,347.5,347.6,5
20130701|2013-06-11 08:30,11,347.5,347.5,347.5,347.5,2
20130701|2013-06-11 09:00,11,347.85,348.1,347.85,348.1,27
20130701|2013-06-11 09:30,11,348.8,348.8,348.75,348.75,3
20130701|2013-06-11 10:00,11,349.5,349.5,349.2,349.2,5
20130701|2013-06-11 12:00,12,349.35,349.35,349.35,349.35,7
20130701|2013-06-11 12:30,12,349,349,348.65,348.65,7
20130701|2013-06-11 13:00,12,348.25,348.25,348.25,348.25,2
20130701|2013-06-11 14:00,12,349.4,349.4,349.4,349.4,3
20130701|2013-06-11 14:30,12,347.95,347.95,347.95,347.95,2
20130701|2013-06-12 01:00,12,349.6,349.6,349.4,349.4,3
20130701|2013-06-12 02:00,12,349.75,349.75,349.75,349.75,4
20130701|2013-06-12 02:30,12,351.25,351.25,350.7,350.7,5
20130701|2013-06-12 03:00,12,350.7,350.7,349.85,349.9,41
20130701|2013-06-12 03:30,12,350.4,350.4,350.4,350.4,30
20130701|2013-06-12 04:00,12,350.55,350.75,350.55,350.75,4
20130701|2013-06-12 04:30,12,350.7,350.8,350.7,350.8,6
20130701|2013-06-12 05:00,12,351.1,351.15,351.1,351.15,3
20130701|2013-06-12 05:30,12,351.55,351.6,351.55,351.6,4
20130701|2013-06-12 06:30,12,351.85,351.85,351.85,351.85,2
20130701|2013-06-12 07:30,12,350.7,350.8,350.65,350.8,11
20130701|2013-06-12 08:00,12,351.05,351.05,350.85,350.85,4
20130701|2013-06-12 08:30,12,349.8,349.9,349.75,349.8,8
20130701|2013-06-12 09:00,12,349,349.25,348.2,349.25,13
20130701|2013-06-12 09:30,12,349.5,349.5,347.55,347.55,16
20130701|2013-06-12 10:00,12,348.35,348.35,348.35,348.35,2
20130701|2013-06-12 10:30,12,347.5,347.5,347.05,347.05,4
20130701|2013-06-12 11:00,12,346.95,346.95,346.4,346.85,14
20130701|2013-06-12 12:30,13,346.85,347.25,346.8,347.25,6
20130701|2013-06-12 14:30,13,346.05,346.4,346,346.4,15
20130701|2013-06-13 01:00,13,343.9,343.9,342.4,343.1,31
20130701|2013-06-13 01:30,13,342.95,343.6,342.95,343.6,6
20130701|2013-06-13 02:00,13,342.8,343.4,342.35,343.3,72
20130701|2013-06-13 02:30,13,343.65,343.75,343.05,343.6,26
20130701|2013-06-13 03:00,13,343.7,343.7,342.6,342.6,62
20130701|2013-06-13 03:30,13,343.05,343.35,343.05,343.35,6
20130701|2013-06-13 04:00,13,343.5,343.5,343.5,343.5,12
20130701|2013-06-13 04:30,13,343.85,343.85,343.7,343.7,4
20130701|2013-06-13 05:00,13,343.7,344.25,343.7,344.25,31
20130701|2013-06-13 05:30,13,344.65,344.65,344.65,344.65,2
20130701|2013-06-13 06:00,13,344.35,344.35,344.35,344.35,250
20130701|2013-06-13 06:30,13,344.85,344.85,344.85,344.85,2
20130701|2013-06-13 07:00,13,345,345.05,345,345,925
20130701|2013-06-13 07:30,13,345.3,345.3,344.8,344.8,303
20130701|2013-06-13 08:00,13,346.55,346.55,346.45,346.45,4
20130701|2013-06-13 08:30,13,346.15,347.5,346.15,347.5,6
20130701|2013-06-13 09:00,13,347.85,347.85,346.8,346.9,65
20130701|2013-06-13 09:30,13,347.65,347.95,347.5,347.5,21
20130701|2013-06-13 10:00,13,346.8,347.75,346.75,347.75,24
20130701|2013-06-13 10:30,13,347.5,347.95,347.4,347.95,56
20130701|2013-06-13 11:00,14,347.3,347.5,347.3,347.5,22
20130701|2013-06-13 11:30,14,347.7,347.7,347.7,347.7,2
20130701|2013-06-13 12:00,14,347.95,348.15,347.95,348.15,6
20130701|2013-06-13 12:30,14,348.2,348.2,348.2,348.2,4
20130701|2013-06-13 13:00,14,348.65,348.85,348.65,348.75,13
20130701|2013-06-13 14:00,14,348.95,349.15,348.95,349.05,22
20130701|2013-06-13 14:30,14,349.35,349.9,349.35,349.9,24
20130701|2013-06-14 01:00,14,348.6,349.25,348.6,349.25,19
20130701|2013-06-14 01:30,14,349.15,349.15,349.15,349.15,4
20130701|2013-06-14 02:00,14,349.25,349.25,347.85,348.5,111
20130701|2013-06-14 02:30,14,349.1,349.25,349.1,349.25,6
20130701|2013-06-14 03:00,14,349.35,349.4,349.15,349.15,47
20130701|2013-06-14 03:30,14,349,349.4,349,349.4,116
20130701|2013-06-14 04:00,14,349.3,349.35,349.3,349.3,92
20130701|2013-06-14 04:30,14,348.7,348.7,348.7,348.7,3
20130701|2013-06-14 05:00,14,348.15,348.25,348.15,348.25,8
20130701|2013-06-14 05:30,14,347.7,347.7,347.7,347.7,2
20130701|2013-06-14 06:00,14,348.85,349,348.85,348.9,6
20130701|2013-06-14 06:30,14,348.9,348.9,348.9,348.9,2
20130701|2013-06-14 07:00,14,348.5,349.1,348.5,349.1,4
20130701|2013-06-14 08:00,14,348.9,349.3,348.9,349.1,47
20130701|2013-06-14 08:30,14,349.05,349.8,348.7,349.75,103
20130701|2013-06-14 09:00,14,349.85,350.1,349,349.05,79
20130701|2013-06-14 09:30,14,349.15,349.25,347.9,347.9,34
20130701|2013-06-14 10:00,14,347.35,348.4,347.35,348.4,188
20130701|2013-06-14 10:30,14,348.35,348.4,347.5,347.5,20
20130701|2013-06-14 11:00,14,347.5,347.5,347.5,347.5,4
20130701|2013-06-14 11:30,15,347.2,347.2,347.2,347.2,2
20130701|2013-06-14 12:00,15,346.5,346.5,346.5,346.5,1
20130701|2013-06-14 12:30,15,346.55,346.55,346.55,346.55,4
20130701|2013-06-14 13:30,15,347,347,347,347,2
20130701|2013-06-14 14:30,15,346.8,346.8,346.8,346.8,1
20130701|2013-06-17 01:00,17,347.85,349.1,347.85,349.1,19
20130701|2013-06-17 01:30,17,349.9,349.9,349.9,349.9,2
20130701|2013-06-17 02:00,17,349.6,350.9,349.3,349.95,247
20130701|2013-06-17 02:30,17,349.8,351.7,349.8,351.7,109
20130701|2013-06-17 03:00,17,351.45,351.7,351.1,351.1,180
20130701|2013-06-17 03:30,17,351.15,351.5,351.15,351.35,269
20130701|2013-06-17 04:00,17,351.45,352.3,351.35,352.3,116
20130701|2013-06-17 04:30,17,352.6,352.6,352.35,352.5,20
20130701|2013-06-17 05:00,17,352.5,353.4,352.4,352.9,89
20130701|2013-06-17 05:30,17,352.95,353.15,352.9,353.15,111
20130701|2013-06-17 06:00,17,352.95,353,352.6,352.6,19
20130701|2013-06-17 06:30,17,352.7,352.7,352,352.1,60
20130701|2013-06-17 07:00,17,352.1,352.35,352.05,352.3,29
20130701|2013-06-17 07:30,17,352.05,352.1,351.55,351.8,46
20130701|2013-06-17 08:00,17,352,352.25,351.75,351.95,24
20130701|2013-06-17 08:30,17,352.05,352.45,351.55,352.45,275
20130701|2013-06-17 09:00,17,352.5,352.8,352.1,352.55,269
20130701|2013-06-17 09:30,17,352.15,352.35,351.8,352.35,111
20130701|2013-06-17 10:00,17,352.15,352.35,351,351,254
20130701|2013-06-17 10:30,17,350.95,350.95,350.45,350.5,139
20130701|2013-06-17 11:00,17,350.5,350.5,350.35,350.35,64
20130701|2013-06-17 12:00,18,350.8,350.85,350.8,350.85,7
20130701|2013-06-17 13:00,18,350.5,350.5,350,350,5
20130701|2013-06-17 13:30,18,349.5,349.5,349.3,349.3,6
20130701|2013-06-17 14:00,18,349.35,349.35,349.35,349.35,1
20130701|2013-06-17 14:30,18,350,350.05,349.75,349.75,10
20130701|2013-06-18 01:00,18,349.85,350.5,349.65,350.05,494
20130701|2013-06-18 01:30,18,350.15,350.2,350.05,350.1,374
20130701|2013-06-18 02:00,18,350.05,350.2,349.05,350.15,1803
20130701|2013-06-18 02:30,18,350.4,351.5,350,351.2,293
20130701|2013-06-18 03:00,18,350.6,351.7,350.6,351.45,1253
20130701|2013-06-18 03:30,18,351.25,351.25,350.2,350.5,376
20130701|2013-06-18 04:00,18,350.5,351.05,350.4,351.05,97
20130701|2013-06-18 04:30,18,350.95,352.05,350.95,351.9,705
20130701|2013-06-18 05:00,18,351.6,351.65,351.2,351.3,357
20130701|2013-06-18 05:30,18,351.35,351.45,351.05,351.4,442
20130701|2013-06-18 06:00,18,351.45,351.45,351,351.3,203
20130701|2013-06-18 06:30,18,351.15,351.3,350.75,351.05,282
20130701|2013-06-18 07:00,18,351.05,351.55,350.75,351.4,27
20130701|2013-06-18 07:30,18,351.3,351.45,350.7,350.75,83
20130701|2013-06-18 08:00,18,350.9,351.45,350.7,350.85,202
20130701|2013-06-18 08:30,18,351.15,351.2,350.6,350.6,317
20130701|2013-06-18 09:00,18,350.8,351.2,350.3,351.15,4038
20130701|2013-06-18 09:30,18,351.2,351.45,350.7,351.25,805
20130701|2013-06-18 10:00,18,351.1,351.3,350.75,350.85,1738
20130701|2013-06-18 10:30,18,351.4,351.4,350.95,350.95,737
20130701|2013-06-18 11:00,18,350.8,351,350.8,351,8
20130701|2013-06-18 11:30,19,351,351.1,351,351.1,104
20130701|2013-06-18 13:00,19,351.1,351.1,351.1,351.1,3
20130701|2013-06-18 13:30,19,351.55,351.55,351.55,351.55,1
20130701|2013-06-18 14:30,19,351.35,351.6,351.3,351.3,38
20130701|2013-06-19 01:00,19,351.5,352.2,351.5,352.1,2944
20130701|2013-06-19 01:30,19,352.1,352.25,352.05,352.05,174
20130701|2013-06-19 02:00,19,352,352.35,350.95,351.05,1334
20130701|2013-06-19 02:30,19,350.55,351,349.85,350.4,1839
20130701|2013-06-19 03:00,19,350.25,351.25,349.75,350.9,2753
20130701|2013-06-19 03:30,19,350.95,351.9,350.65,351.8,1396
20130701|2013-06-19 04:00,19,351.95,352.9,351.75,352.9,499
20130701|2013-06-19 04:30,19,353,353.2,352.75,352.85,171
20130701|2013-06-19 05:00,19,352.9,353.05,352.5,352.8,506
20130701|2013-06-19 05:30,19,352.85,352.85,352,352.05,627
20130701|2013-06-19 06:00,19,352,352.05,351,351.4,848
20130701|2013-06-19 06:30,19,351.3,351.8,351.2,351.8,595
20130701|2013-06-19 07:00,19,352.05,352.5,351.85,352.5,306
20130701|2013-06-19 07:30,19,352.45,352.45,351.9,352.15,615
20130701|2013-06-19 08:00,19,352.1,352.6,352.1,352.4,451
20130701|2013-06-19 08:30,19,352.4,352.6,351.55,351.6,390
20130701|2013-06-19 09:00,19,351.45,352.85,351.35,352.65,489
20130701|2013-06-19 09:30,19,352.65,352.85,352.05,352.05,727
20130701|2013-06-19 10:00,19,352.05,352.05,351.15,351.45,1260
20130701|2013-06-19 10:30,19,351.4,351.55,351.05,351.3,283
20130701|2013-06-19 11:00,19,351.35,351.7,351.1,351.7,978
20130701|2013-06-19 11:30,20,351.7,352,351.7,352,3940
20130701|2013-06-19 12:00,20,351.7,351.7,351.7,351.7,1
20130701|2013-06-19 12:30,20,351.75,351.75,351.65,351.65,17
20130701|2013-06-19 13:00,20,351.65,351.65,350.3,350.4,29
20130701|2013-06-19 13:30,20,351.35,352.7,349.7,349.7,72
20130701|2013-06-19 14:00,20,349.35,350.5,349.35,350.5,14
20130701|2013-06-19 14:30,20,350.3,350.35,349.35,349.45,19
20130701|2013-06-20 01:00,20,348.35,348.35,346.45,346.45,924
20130701|2013-06-20 01:30,20,346.4,347.15,346,346.8,227
20130701|2013-06-20 02:00,20,346.8,347.55,345.95,347.35,7147
20130701|2013-06-20 02:30,20,347.25,347.4,346,346.05,2380
20130701|2013-06-20 03:00,20,346.05,346.35,344.8,346.35,2530
20130701|2013-06-20 03:30,20,346.55,346.55,346.05,346.05,637
20130701|2013-06-20 04:00,20,346.05,346.9,345.75,346.55,1087
20130701|2013-06-20 04:30,20,346.45,346.45,344.5,345.15,1463
20130701|2013-06-20 05:00,20,345.25,345.65,344.85,345.5,1101
20130701|2013-06-20 05:30,20,345.5,345.8,344.85,345.15,853
20130701|2013-06-20 06:00,20,345.1,345.95,345,345.05,574
20130701|2013-06-20 06:30,20,345.05,345.3,344.4,345.15,513
20130701|2013-06-20 07:00,20,345.2,345.6,344.95,344.95,324
20130701|2013-06-20 07:30,20,344.9,345.35,344.7,344.7,526
20130701|2013-06-20 08:00,20,344.65,345.5,344.45,344.8,1158
20130701|2013-06-20 08:30,20,344.85,345.25,344.1,344.15,1270
20130701|2013-06-20 09:00,20,344.3,345,342.75,342.8,2055
20130701|2013-06-20 09:30,20,342.8,343.2,341.75,342.4,1674
20130701|2013-06-20 10:00,20,342.25,342.9,341,342.7,2332
20130701|2013-06-20 10:30,20,342.65,342.8,342.05,342.5,990
20130701|2013-06-20 11:00,20,342.55,343.05,342.15,342.35,186
20130701|2013-06-20 11:30,21,342.3,342.6,341.7,341.7,628
20130701|2013-06-20 12:00,21,341.6,341.65,341.2,341.3,255
20130701|2013-06-20 12:30,21,341.4,341.8,341.25,341.55,60
20130701|2013-06-20 13:00,21,341.55,341.6,340.65,340.7,132
20130701|2013-06-20 13:30,21,340.75,340.8,339.8,339.85,245
20130701|2013-06-20 14:00,21,339.8,340.7,339.7,339.85,81
20130701|2013-06-20 14:30,21,339.55,340.35,339.35,340.05,211
20130701|2013-06-21 01:00,21,341.5,343.4,341.3,343.1,750
20130701|2013-06-21 01:30,21,343.1,343.45,342.6,342.65,315
20130701|2013-06-21 02:00,21,342.65,343.75,342.45,343,3521
20130701|2013-06-21 02:30,21,343,343.35,342.4,342.65,2281
20130701|2013-06-21 03:00,21,342.65,343.05,341.85,342.75,2387
20130701|2013-06-21 03:30,21,342.75,343.25,342.4,343.2,2262
20130701|2013-06-21 04:00,21,343.2,344.1,343,344.05,1801
20130701|2013-06-21 04:30,21,344.05,345.4,344,345,2857
20130701|2013-06-21 05:00,21,345.05,345.2,343.4,343.4,1950
20130701|2013-06-21 05:30,21,343.45,344.4,343.1,344.35,1272
20130701|2013-06-21 06:00,21,344.3,344.3,342.8,343.7,1932
20130701|2013-06-21 06:30,21,343.65,344.05,343.3,343.8,1040
20130701|2013-06-21 07:00,21,343.85,343.95,342.75,342.9,1639
20130701|2013-06-21 07:30,21,342.85,342.95,341.2,341.7,2998
20130701|2013-06-21 08:00,21,341.7,342.45,341.45,342.05,2061
20130701|2013-06-21 08:30,21,342,342.25,340.25,340.35,5754
20130701|2013-06-21 09:00,21,340.35,341.1,338.95,339.1,3586
20130701|2013-06-21 09:30,21,339.15,340,338.65,339.55,3491
20130701|2013-06-21 10:00,21,339.55,340.15,338.6,338.65,2890
20130701|2013-06-21 10:30,21,338.6,338.65,337.1,337.4,2564
20130701|2013-06-21 11:00,21,337.45,338.2,337.3,337.55,378
20130701|2013-06-21 11:30,22,337.5,339.25,337.45,339.25,233
20130701|2013-06-21 12:00,22,339.35,339.7,338.9,339.15,185
20130701|2013-06-21 12:30,22,339.25,339.45,338.05,338.25,137
20130701|2013-06-21 13:00,22,338.3,338.55,337.95,338.55,214
20130701|2013-06-21 13:30,22,338.5,339.2,338.5,339.2,98
20130701|2013-06-21 14:00,22,339.2,340,338.9,339.9,167
20130701|2013-06-21 14:30,22,340,340.1,338.95,339.35,153
20130701|2013-06-24 01:00,24,337.2,337.8,336.4,337.7,550
20130701|2013-06-24 01:30,24,337.65,337.9,336.9,337.4,372
20130701|2013-06-24 02:00,24,337.3,338.45,337.1,337.45,3506
20130701|2013-06-24 02:30,24,337.5,337.8,336.6,336.6,2082
20130701|2013-06-24 03:00,24,336.55,336.8,333.1,333.2,3858
20130701|2013-06-24 03:30,24,333.2,333.9,331.4,333.8,5638
20130701|2013-06-24 04:00,24,333.8,334.2,332.8,333.65,2015
20130701|2013-06-24 04:30,24,333.65,334.25,333,333.25,1135
20130701|2013-06-24 05:00,24,333.2,333.2,332.55,332.7,1367
20130701|2013-06-24 05:30,24,332.7,332.7,331.75,332.15,1524
20130701|2013-06-24 06:00,24,332.1,332.4,331.8,331.85,1451
20130701|2013-06-24 06:30,24,331.85,332.25,330.9,332.25,2270
20130701|2013-06-24 07:00,24,332.3,332.45,331.3,331.7,1140
20130701|2013-06-24 07:30,24,331.7,333,331.5,332.85,1681
20130701|2013-06-24 08:00,24,332.85,332.9,331.75,331.8,1682
20130701|2013-06-24 08:30,24,331.8,332.55,331.2,331.55,3845
20130701|2013-06-24 09:00,24,331.55,332.8,331,332.15,3402
20130701|2013-06-24 09:30,24,332.15,333.4,331.95,332.85,3214
20130701|2013-06-24 10:00,24,332.85,333.55,331.95,332.15,3157
20130701|2013-06-24 10:30,24,332.1,332.8,331.85,332.3,1723
20130701|2013-06-24 11:00,24,332.35,332.65,331.95,332.3,344
20130701|2013-06-24 11:30,25,332.35,333.15,332.35,333.15,228
20130701|2013-06-24 12:00,25,333.15,333.55,332.55,333.3,257
20130701|2013-06-24 12:30,25,333.4,333.95,333.3,333.95,117
20130701|2013-06-24 13:00,25,334,335,333.65,334.7,212
20130701|2013-06-24 13:30,25,335,335.35,334.3,334.55,192
20130701|2013-06-24 14:00,25,334.5,334.95,334.15,334.3,109
20130701|2013-06-24 14:30,25,334.25,334.8,333.75,333.85,168
20130701|2013-06-25 01:00,25,333.5,334.95,333.15,334.8,323
20130701|2013-06-25 01:30,25,334.75,336.2,334.7,335.4,528
20130701|2013-06-25 02:00,25,335.4,335.45,333,334.2,4078
20130701|2013-06-25 02:30,25,334.15,334.6,332.75,333.65,2004
20130701|2013-06-25 03:00,25,333.7,335.05,333.3,334.85,1871
20130701|2013-06-25 03:30,25,334.95,335.5,334.7,335.05,1347
20130701|2013-06-25 04:00,25,335.05,335.3,334.5,334.7,684
20130701|2013-06-25 04:30,25,334.75,336.15,334.55,335.1,1338
20130701|2013-06-25 05:00,25,335.1,335.4,334.75,334.85,980
20130701|2013-06-25 05:30,25,334.9,335.45,334.35,334.8,1184
20130701|2013-06-25 06:00,25,334.8,335.3,334.6,335.15,909
20130701|2013-06-25 06:30,25,335.1,335.75,334.85,335.35,928
20130701|2013-06-25 07:00,25,335.3,335.7,334.95,335.1,957
20130701|2013-06-25 07:30,25,335.15,335.6,334.2,334.65,1199
20130701|2013-06-25 08:00,25,334.65,336,334.25,335.8,1423
20130701|2013-06-25 08:30,25,335.8,336.25,334.7,335.7,2400
20130701|2013-06-25 09:00,25,335.65,336.1,333.95,334.5,3437
20130701|2013-06-25 09:30,25,334.45,335.65,334.3,335.5,2070
20130701|2013-06-25 10:00,25,335.45,336.05,334.8,335.25,2633
20130701|2013-06-25 10:30,25,335.3,335.85,335.1,335.6,1439
20130701|2013-06-25 11:00,25,335.45,335.8,335.4,335.6,85
20130701|2013-06-25 11:30,26,335.6,336.05,335.6,335.8,91
20130701|2013-06-25 12:00,26,335.8,336,335.3,335.55,117
20130701|2013-06-25 12:30,26,335.45,336.05,335.45,335.9,69
20130701|2013-06-25 13:00,26,335.8,336.5,335.65,336.35,144
20130701|2013-06-25 13:30,26,336.55,336.85,336.4,336.4,71
20130701|2013-06-25 14:00,26,336.45,337,336.45,337,64
20130701|2013-06-25 14:30,26,337.05,337.5,336.75,337,171
20130701|2013-06-26 01:00,26,335.95,336.8,335.95,336.8,252
20130701|2013-06-26 01:30,26,336.7,336.8,336.3,336.4,238
20130701|2013-06-26 02:00,26,336.45,337.45,335.6,337.1,2962
20130701|2013-06-26 02:30,26,337.05,338.55,336.85,338.35,2323
20130701|2013-06-26 03:00,26,338.35,339.5,338.1,339.4,2354
20130701|2013-06-26 03:30,26,339.45,340.15,338.8,338.95,2385
20130701|2013-06-26 04:00,26,338.95,339.7,338.85,339.65,951
20130701|2013-06-26 04:30,26,339.65,340.65,339.1,340.6,1116
20130701|2013-06-26 05:00,26,340.6,340.8,340.15,340.4,1348
20130701|2013-06-26 05:30,26,340.45,340.8,340.1,340.4,911
20130701|2013-06-26 06:00,26,340.35,340.65,340.25,340.5,975
20130701|2013-06-26 06:30,26,340.45,340.55,340.25,340.4,1361
20130701|2013-06-26 07:00,26,340.35,340.4,340,340.2,1172
20130701|2013-06-26 07:30,26,340.2,340.45,338.8,340,2365
20130701|2013-06-26 08:00,26,339.95,340.6,339.7,340.3,1519
20130701|2013-06-26 08:30,26,340.3,340.85,340.15,340.55,2155
20130701|2013-06-26 09:00,26,340.6,341.05,340.25,340.65,1925
20130701|2013-06-26 09:30,26,340.6,341.3,340.35,340.95,1889
20130701|2013-06-26 10:00,26,340.9,341.4,340.4,340.6,2647
20130701|2013-06-26 10:30,26,340.55,340.75,339.8,340.2,1852
20130701|2013-06-26 11:00,26,340.1,340.8,340.1,340.55,198
20130701|2013-06-26 11:30,27,340.6,340.85,340.35,340.55,189
20130701|2013-06-26 12:00,27,340.65,341.3,340.65,341.3,112
20130701|2013-06-26 12:30,27,341.3,341.35,341,341.1,101
20130701|2013-06-26 13:00,27,341.25,341.35,341.05,341.3,64
20130701|2013-06-26 13:30,27,341.35,341.4,341.1,341.2,52
20130701|2013-06-26 14:00,27,341.2,341.6,341.2,341.4,56
20130701|2013-06-26 14:30,27,341.55,341.65,341,341.3,93
20130701|2013-06-27 01:00,27,341,341.85,341,341.5,258
20130701|2013-06-27 01:30,27,341.45,341.75,341.2,341.4,210
20130701|2013-06-27 02:00,27,341.35,341.5,340.3,340.7,3073
20130701|2013-06-27 02:30,27,340.6,340.6,339.65,340.35,1944
20130701|2013-06-27 03:00,27,340.3,341.2,340.15,340.55,882
20130701|2013-06-27 03:30,27,340.45,341,340.15,340.7,1073
20130701|2013-06-27 04:00,27,340.7,341.45,340.55,341.2,745
20130701|2013-06-27 04:30,27,341.25,341.5,340.85,341.35,658
20130701|2013-06-27 05:00,27,341.3,341.75,341.15,341.35,800
20130701|2013-06-27 05:30,27,341.35,341.75,341.2,341.2,579
20130701|2013-06-27 06:00,27,341.2,341.4,341,341.4,465
20130701|2013-06-27 06:30,27,341.35,342.7,341.25,342.45,1361
20130701|2013-06-27 07:00,27,342.45,342.65,342.3,342.6,542
20130701|2013-06-27 07:30,27,342.55,343.25,342.45,343.1,1080
20130701|2013-06-27 08:00,27,343.15,344.05,343.1,343.4,1495
20130701|2013-06-27 08:30,27,343.45,344.95,343.3,344.65,2589
20130701|2013-06-27 09:00,27,344.7,345.45,344.5,345.4,2565
20130701|2013-06-27 09:30,27,345.45,346.15,345.4,345.6,2360
20130701|2013-06-27 10:00,27,345.6,346.2,344.85,344.85,2334
20130701|2013-06-27 10:30,27,344.85,344.95,344.35,344.35,1566
20130701|2013-06-27 11:00,27,344.4,344.4,343.5,343.7,238
20130701|2013-06-27 11:30,28,343.65,344.3,343.65,343.85,277
20130701|2013-06-27 12:00,28,343.75,344.45,343.75,344.45,145
20130701|2013-06-27 12:30,28,344.35,344.75,344.05,344.05,42
20130701|2013-06-27 13:00,28,343.95,344.1,343.85,344.1,43
20130701|2013-06-27 13:30,28,344.2,344.25,343.7,343.85,57
20130701|2013-06-27 14:00,28,343.85,344.2,343.75,344.2,45
20130701|2013-06-27 14:30,28,344.15,344.2,343.85,343.85,70
20130701|2013-06-28 01:00,28,344.6,345.35,344.5,345.3,168
20130701|2013-06-28 01:30,28,345.25,345.65,345.2,345.65,203
20130701|2013-06-28 02:00,28,345.7,346.85,345.35,346.8,2471
20130701|2013-06-28 02:30,28,346.75,346.95,346,346.8,1582
20130701|2013-06-28 03:00,28,346.8,346.8,345.25,345.55,1813
20130701|2013-06-28 03:30,28,345.5,346.1,345.35,345.75,673
20130701|2013-06-28 04:00,28,345.8,346.4,345.45,345.95,976
20130701|2013-06-28 04:30,28,345.9,346.3,344.95,345.15,893
20130701|2013-06-28 05:00,28,345.15,345.3,344.35,344.75,1050
20130701|2013-06-28 05:30,28,344.75,345.05,344.45,344.8,630
20130701|2013-06-28 06:00,28,344.85,344.95,344.5,344.8,564
20130701|2013-06-28 06:30,28,344.75,345.35,344.75,345.25,468
20130701|2013-06-28 07:00,28,345.25,345.35,343.9,344.5,1366
20130701|2013-06-28 07:30,28,344.5,344.5,343.5,344.15,958
20130701|2013-06-28 08:00,28,344.25,344.4,343.5,343.95,1359
20130701|2013-06-28 08:30,28,343.95,344.85,343.5,343.85,2321
20130701|2013-06-28 09:00,28,343.9,344.7,343.55,344.45,1601
20130701|2013-06-28 09:30,28,344.5,345.7,344.5,345.4,1512
20130701|2013-06-28 10:00,28,345.45,346.45,344.15,344.3,2923
20130701|2013-06-28 10:30,28,344.35,345.3,344.2,345.15,2157
20130701|2013-06-28 11:00,28,345.2,345.2,343.95,344.4,277
20130701|2013-06-28 11:30,29,344.45,344.85,344.3,344.4,78
20130701|2013-06-28 12:00,29,344.3,344.85,344.25,344.6,201
20130701|2013-06-28 12:30,29,344.8,345.1,344.7,345,58
20130701|2013-06-28 13:00,29,345.05,345.25,344.95,345,38
20130701|2013-06-28 13:30,29,345.05,345.15,344.7,344.8,40
20130701|2013-06-28 14:00,29,344.75,345.1,344.3,345.05,94
20130701|2013-06-28 14:30,29,345.1,345.6,344,344.25,252
20130701|2013-06-28 15:00,29,344.2,344.2,344.2,344.2,10
20130701|2013-07-01 01:00,1,343.8,345.9,343.8,345.75,265
20130701|2013-07-01 01:30,1,345.9,346.25,345.25,345.45,292
20130701|2013-07-01 02:00,1,345.65,347.45,345.45,346.75,2508
20130701|2013-07-01 02:30,1,346.8,347.05,344.8,345.75,2256
20130701|2013-07-01 03:00,1,345.7,345.75,342.95,343.2,3508
20130701|2013-07-01 03:30,1,343.2,344.15,343.1,343.35,1282
20130701|2013-07-01 04:00,1,343.3,345.3,343.25,345.2,943
20130701|2013-07-01 04:30,1,345.2,346.95,345.2,346.9,1639
20130701|2013-07-01 05:00,1,346.85,347.85,346.6,346.85,1829
20130701|2013-07-01 05:30,1,346.85,347.15,346.45,346.65,961
20130701|2013-07-01 06:00,1,346.75,347.3,346.5,346.8,861
20130701|2013-07-01 06:30,1,346.75,347.2,346.35,346.6,573
20130701|2013-07-01 07:00,1,346.5,346.95,346.3,346.55,423
20130701|2013-07-01 07:30,1,346.5,346.9,346.25,346.8,713
20130701|2013-07-01 08:00,1,346.8,347.8,346.8,347.65,1190
20130701|2013-07-01 08:30,1,347.65,348.3,347.4,347.8,2644
20130701|2013-07-01 09:00,1,347.8,348.85,347.6,347.6,2379
20130701|2013-07-01 09:30,1,347.6,347.7,346.8,346.8,1761
20130701|2013-07-01 10:00,1,346.8,347.25,346.7,347,1741
20130701|2013-07-01 10:30,1,346.95,347.55,346.75,347.45,1229
20130701|2013-07-01 11:00,1,347.5,347.6,347.05,347.15,101
20130701|2013-07-01 11:30,2,347.1,347.3,347.1,347.1,52
20130701|2013-07-01 12:00,2,347.05,347.3,346.95,347.2,57
20130701|2013-07-01 12:30,2,347.15,347.25,346.6,346.6,33
20130701|2013-07-01 13:00,2,346.8,346.95,346.3,346.55,102
20130701|2013-07-01 13:30,2,346.55,346.85,346.3,346.75,44
20130701|2013-07-01 14:00,2,346.7,347,346.35,346.55,90
20130701|2013-07-01 14:30,2,346.35,346.6,345.85,346,158
20130701|2013-07-02 01:00,2,347.15,347.45,346.85,347.05,172
20130701|2013-07-02 01:30,2,347.1,348,347.1,347.9,225
20130701|2013-07-02 02:00,2,347.9,347.95,346.75,347.25,2834
20130701|2013-07-02 02:30,2,347.15,347.95,346.15,346.35,1724
20130701|2013-07-02 03:00,2,346.3,346.75,345.85,346.35,1315
20130701|2013-07-02 03:30,2,346.3,346.7,346.1,346.4,576
20130701|2013-07-02 04:00,2,346.45,347,346.15,346.35,729
20130701|2013-07-02 04:30,2,346.3,346.4,345.65,346.1,998
20130701|2013-07-02 05:00,2,346.1,347.15,345.95,346.75,870
20130701|2013-07-02 05:30,2,346.75,347,346.1,346.75,629
20130701|2013-07-02 06:00,2,346.7,346.8,346.35,346.6,761
20130701|2013-07-02 06:30,2,346.55,346.55,345.9,346.15,776
20130701|2013-07-02 07:00,2,346.2,346.35,345.4,345.65,1024
20130701|2013-07-02 07:30,2,345.6,346.25,345.35,345.8,1206
20130701|2013-07-02 08:00,2,345.8,346.55,345.75,346.45,668
20130701|2013-07-02 08:30,2,346.4,347.9,346.3,347.1,2894
20130701|2013-07-02 09:00,2,347.05,347.85,347.05,347.35,1676
20130701|2013-07-02 09:30,2,347.35,347.9,346.95,347.65,1430
20130701|2013-07-02 10:00,2,347.7,347.8,347.3,347.6,1531
20130701|2013-07-02 10:30,2,347.55,347.9,347.3,347.35,1113
20130701|2013-07-02 11:00,2,347.35,347.4,346.7,347.15,359
20130701|2013-07-02 11:30,3,347.15,347.5,347.05,347.4,222
20130701|2013-07-02 12:00,3,347.3,347.35,347,347,36
20130701|2013-07-02 12:30,3,347,347.1,346.35,346.75,87
20130701|2013-07-02 13:00,3,346.75,346.75,345.35,345.45,131
20130701|2013-07-02 13:30,3,345.5,346,345.15,345.95,91
20130701|2013-07-02 14:00,3,345.9,346.15,345.7,345.8,61
20130701|2013-07-02 14:30,3,345.7,346.85,345.6,346.55,157
20130701|2013-07-03 01:00,3,345.55,346.2,345.15,345.25,281
20130701|2013-07-03 01:30,3,345.25,345.25,344.65,345,153
20130701|2013-07-03 02:00,3,345,345.45,344.25,344.6,3312
20130701|2013-07-03 02:30,3,344.6,344.75,343.05,343.2,3192
20130701|2013-07-03 03:00,3,343.2,344.15,342.65,344.15,2278
20130701|2013-07-03 03:30,3,344.1,344.4,343.35,344.15,1185
20130701|2013-07-03 04:00,3,344.2,345.75,344.05,344.8,1929
20130701|2013-07-03 04:30,3,344.8,344.9,343.9,344.6,809
20130701|2013-07-03 05:00,3,344.55,344.95,344.25,344.65,684
20130701|2013-07-03 05:30,3,344.65,344.7,344,344.15,1367
20130701|2013-07-03 06:00,3,344.15,344.8,343.95,344.7,1014
20130701|2013-07-03 06:30,3,344.65,344.8,344.25,344.45,653
20130701|2013-07-03 07:00,3,344.5,345.1,343.9,344.85,1362
20130701|2013-07-03 07:30,3,344.8,345.5,344.65,345.05,1064
20130701|2013-07-03 08:00,3,345.1,345.2,344.3,344.6,1105
20130701|2013-07-03 08:30,3,344.6,345,344.25,344.35,1566
20130701|2013-07-03 09:00,3,344.35,344.9,343.6,344.85,1707
20130701|2013-07-03 09:30,3,344.85,345.25,344.4,344.85,1819
20130701|2013-07-03 10:00,3,344.85,345.8,344.45,345.75,2696
20130701|2013-07-03 10:30,3,345.75,346.15,345.35,346.1,1040
20130701|2013-07-03 11:00,3,346,346.4,345.9,346.25,100
20130701|2013-07-03 11:30,4,346.25,346.35,345.75,345.95,61
20130701|2013-07-03 12:00,4,345.85,346.3,345.85,346.2,52
20130701|2013-07-03 13:00,4,346.2,346.4,346.15,346.15,18
20130701|2013-07-03 13:30,4,346.2,346.35,346.15,346.35,9
20130701|2013-07-03 14:00,4,346.2,346.25,346.15,346.25,7
20130701|2013-07-03 14:30,4,346,346.4,345.95,346.4,19
20130701|2013-07-04 01:00,4,346.6,347.75,346.6,347.55,200
20130701|2013-07-04 01:30,4,347.55,347.95,347.45,347.75,129
20130701|2013-07-04 02:00,4,347.8,349.3,347.7,349.25,2101
20130701|2013-07-04 02:30,4,349.25,349.55,348.5,348.7,1364
20130701|2013-07-04 03:00,4,348.7,348.85,347.9,348.4,716
20130701|2013-07-04 03:30,4,348.35,349.2,348.25,349,509
20130701|2013-07-04 04:00,4,349,349.25,348.5,348.75,629
20130701|2013-07-04 04:30,4,348.7,348.85,348.35,348.65,400
20130701|2013-07-04 05:00,4,348.65,348.95,348.4,348.75,405
20130701|2013-07-04 05:30,4,348.75,349.2,348.55,349.05,554
20130701|2013-07-04 06:00,4,349.15,350.35,348.85,350.2,1506
20130701|2013-07-04 06:30,4,350.2,350.3,349.85,349.95,639
20130701|2013-07-04 07:00,4,349.95,351.25,349.9,351,1437
20130701|2013-07-04 07:30,4,351,353.55,350.35,353.5,4514
20130701|2013-07-04 08:00,4,353.5,354.2,352.15,352.85,3107
20130701|2013-07-04 08:30,4,352.85,354.45,352.85,354.25,2334
20130701|2013-07-04 09:00,4,354.25,354.6,353.8,354,1513
20130701|2013-07-04 09:30,4,354,354.55,353.8,354.15,1144
20130701|2013-07-04 10:00,4,354.2,354.35,353.6,354.1,1295
20130701|2013-07-04 10:30,4,354.15,354.6,353.8,354.25,1041
20130701|2013-07-04 11:00,4,354.25,354.55,354.25,354.55,46
20130701|2013-07-04 11:30,5,354.35,354.35,354.1,354.35,10
20130701|2013-07-04 12:00,5,354.45,354.45,354.45,354.45,5
20130701|2013-07-04 12:30,5,354.55,354.55,354.5,354.55,7
20130701|2013-07-04 13:00,5,354.6,354.65,354.55,354.65,12
20130701|2013-07-04 13:30,5,354.65,354.65,354.65,354.65,2
20130701|2013-07-04 14:00,5,354.7,354.85,354.7,354.85,13
20130701|2013-07-04 14:30,5,354.85,355.05,354.5,354.85,86
20130701|2013-07-05 01:00,5,355.45,355.7,355.25,355.45,305
20130701|2013-07-05 01:30,5,355.45,355.45,355.1,355.1,115
20130701|2013-07-05 02:00,5,355.15,355.5,354.05,355.1,2479
20130701|2013-07-05 02:30,5,355.15,355.7,354.9,355.65,1176
20130701|2013-07-05 03:00,5,355.65,355.65,354.5,354.85,1177
20130701|2013-07-05 03:30,5,354.85,355.25,354.4,355.1,1165
20130701|2013-07-05 04:00,5,355.1,355.5,354.9,355.35,809
20130701|2013-07-05 04:30,5,355.4,355.8,355.35,355.6,800
20130701|2013-07-05 05:00,5,355.5,355.75,354.6,354.75,989
20130701|2013-07-05 05:30,5,354.7,355.15,354.3,354.9,714
20130701|2013-07-05 06:00,5,354.9,355.15,354.65,354.9,576
20130701|2013-07-05 06:30,5,354.9,355.15,354.8,355,581
20130701|2013-07-05 07:00,5,355,355.45,354.05,355.3,1958
20130701|2013-07-05 07:30,5,355.45,357.6,354.6,355.7,5162
20130701|2013-07-05 08:00,5,355.65,355.65,352.45,354.45,5682
20130701|2013-07-05 08:30,5,354.45,354.85,353.3,354.2,3181
20130701|2013-07-05 09:00,5,354.15,354.35,352,353.15,3198
20130701|2013-07-05 09:30,5,353.15,353.75,352.45,353.7,2635
20130701|2013-07-05 10:00,5,353.7,353.75,352.8,352.85,1670
20130701|2013-07-05 10:30,5,352.85,353.9,352.35,353.85,1355
20130701|2013-07-05 11:00,5,353.85,354.05,353.65,353.75,214
20130701|2013-07-05 11:30,6,353.75,354.1,353.65,354,108
20130701|2013-07-05 12:00,6,353.85,354.25,353.75,354.2,156
20130701|2013-07-05 12:30,6,354.1,354.3,354.1,354.15,45
20130701|2013-07-05 13:00,6,354.35,354.8,354.35,354.75,25
20130701|2013-07-05 13:30,6,354.8,355.05,354.55,354.7,64
20130701|2013-07-05 14:00,6,354.8,354.8,354.2,354.2,45
20130701|2013-07-05 14:30,6,354.35,355.35,354.35,355.35,56
20130701|2013-07-08 01:00,8,355.05,355.65,354.45,355.4,307
20130701|2013-07-08 01:30,8,355.6,355.9,355.35,355.45,342
20130701|2013-07-08 02:00,8,355.45,356.35,354.75,356.3,3317
20130701|2013-07-08 02:30,8,356.3,356.85,356.05,356.35,1632
20130701|2013-07-08 03:00,8,356.35,356.35,355.55,355.7,649
20130701|2013-07-08 03:30,8,355.75,356.4,355.65,356.15,656
20130701|2013-07-08 04:00,8,356.2,357.65,356.2,357.4,2051
20130701|2013-07-08 04:30,8,357.4,357.6,356.75,356.95,785
20130701|2013-07-08 05:00,8,356.95,357.55,356.9,357.15,500
20130701|2013-07-08 05:30,8,357.15,357.3,356.75,356.85,498
20130701|2013-07-08 06:00,8,356.95,357.3,356.75,356.9,498
20130701|2013-07-08 06:30,8,356.9,357.4,356.65,357.35,789
20130701|2013-07-08 07:00,8,357.3,357.55,357,357.5,798
20130701|2013-07-08 07:30,8,357.45,357.85,357.45,357.45,707
20130701|2013-07-08 08:00,8,357.5,357.95,357.35,357.85,986
20130701|2013-07-08 08:30,8,357.9,357.95,357.05,357.85,2266
20130701|2013-07-08 09:00,8,357.85,358.4,357.8,358,2020
20130701|2013-07-08 09:30,8,357.95,358.2,357.4,357.8,1071
20130701|2013-07-08 10:00,8,357.8,358,356.35,357.2,2035
20130701|2013-07-08 10:30,8,357.15,357.25,356.4,356.5,1374
20130701|2013-07-08 11:00,8,356.45,356.6,356.25,356.5,121
20130701|2013-07-08 11:30,9,356.45,356.8,356.45,356.6,188
20130701|2013-07-08 12:00,9,356.65,357,356.65,356.9,290
20130701|2013-07-08 12:30,9,356.95,357.5,356.95,357.45,82
20130701|2013-07-08 13:00,9,357.45,357.5,357,357,65
20130701|2013-07-08 13:30,9,357.05,357.4,357.05,357.2,80
20130701|2013-07-08 14:00,9,357.2,357.2,356.95,357,38
20130701|2013-07-08 14:30,9,356.85,357.3,356.75,357.3,97
20130701|2013-07-09 01:00,9,358.7,358.95,358.15,358.5,297
20130701|2013-07-09 01:30,9,358.5,359,358.35,358.55,221
20130701|2013-07-09 02:00,9,358.55,360.1,358.1,359.95,2767
20130701|2013-07-09 02:30,9,359.95,361.05,359.85,360.15,1635
20130701|2013-07-09 03:00,9,360.15,360.7,360.15,360.4,843
20130701|2013-07-09 03:30,9,360.35,360.5,359.8,360.15,682
20130701|2013-07-09 04:00,9,360.15,360.35,359.95,360.05,549
20130701|2013-07-09 04:30,9,360.1,360.45,359.7,359.9,567
20130701|2013-07-09 05:00,9,359.85,359.9,359.2,359.4,865
20130701|2013-07-09 05:30,9,359.35,359.45,358.45,358.95,1477
20130701|2013-07-09 06:00,9,358.9,359.35,358.8,359.35,620
20130701|2013-07-09 06:30,9,359.4,359.85,359.35,359.65,625
20130701|2013-07-09 07:00,9,359.7,359.95,359.55,359.9,589
20130701|2013-07-09 07:30,9,359.95,360.85,359.65,360.6,960
20130701|2013-07-09 08:00,9,360.65,360.7,360.05,360.05,855
20130701|2013-07-09 08:30,9,360.1,360.3,359.75,360.1,1579
20130701|2013-07-09 09:00,9,360.15,360.15,358.95,359,1598
20130701|2013-07-09 09:30,9,359.05,360.45,358.9,360.35,1591
20130701|2013-07-09 10:00,9,360.35,360.65,359.85,360.05,1573
20130701|2013-07-09 10:30,9,360.05,360.45,359.85,360.2,711
20130701|2013-07-09 11:00,9,360.05,360.35,360.05,360.3,67
20130701|2013-07-09 11:30,10,360.3,360.8,360.3,360.75,64
20130701|2013-07-09 12:00,10,360.8,361.05,360.8,360.9,198
20130701|2013-07-09 12:30,10,360.9,361,360.55,360.75,74
20130701|2013-07-09 13:00,10,360.75,360.95,360.65,360.9,24
20130701|2013-07-09 13:30,10,360.8,360.85,360.55,360.7,43
20130701|2013-07-09 14:00,10,360.6,360.75,360.5,360.7,57
20130701|2013-07-09 14:30,10,360.7,360.9,360.4,360.85,82
20130701|2013-07-10 01:00,10,360.2,360.35,359.65,360.05,247
20130701|2013-07-10 01:30,10,360.05,360.05,359.65,359.65,147
20130701|2013-07-10 02:00,10,359.9,362.05,359.7,361.45,2959
20130701|2013-07-10 02:30,10,361.45,361.9,360.5,360.65,1204
20130701|2013-07-10 03:00,10,360.65,360.85,359.55,359.85,1260
20130701|2013-07-10 03:30,10,359.8,359.8,358.85,359.3,1381
20130701|2013-07-10 04:00,10,359.2,360.35,359.15,359.55,1011
20130701|2013-07-10 04:30,10,359.55,360.05,359.55,360.05,499
20130701|2013-07-10 05:00,10,360,360.3,359.55,359.7,559
20130701|2013-07-10 05:30,10,359.7,360.1,359.3,359.65,597
20130701|2013-07-10 06:00,10,359.6,359.75,359.25,359.4,457
20130701|2013-07-10 06:30,10,359.4,360.85,359.1,360.7,1462
20130701|2013-07-10 07:00,10,360.8,361.2,359.8,360.65,1133
20130701|2013-07-10 07:30,10,360.65,360.95,360.55,360.65,712
20130701|2013-07-10 08:00,10,360.65,360.9,360.4,360.8,734
20130701|2013-07-10 08:30,10,360.8,361.2,360.75,361.1,1256
20130701|2013-07-10 09:00,10,361.1,361.35,360.5,360.95,1060
20130701|2013-07-10 09:30,10,361,361.6,360.55,361.6,1399
20130701|2013-07-10 10:00,10,361.6,361.75,360.9,361.55,1323
20130701|2013-07-10 10:30,10,361.5,362.25,361.5,361.7,1111
20130701|2013-07-10 11:00,10,361.75,362.15,361.6,362.05,222
20130701|2013-07-10 11:30,11,362.1,362.3,362.05,362.15,41
20130701|2013-07-10 12:00,11,362.15,362.2,362.05,362.1,63
20130701|2013-07-10 12:30,11,362.2,362.45,362.2,362.2,32
20130701|2013-07-10 13:00,11,362.2,363.3,362.15,362.65,299
20130701|2013-07-10 13:30,11,362.55,362.7,361.45,361.8,140
20130701|2013-07-10 14:00,11,361.95,362.5,361.6,362.45,77
20130701|2013-07-10 14:30,11,362.25,362.55,362,362.35,169
20130701|2013-07-11 01:00,11,367.25,367.45,366,366.05,698
20130701|2013-07-11 01:30,11,366.05,366.45,365.65,365.8,497
20130701|2013-07-11 02:00,11,365.75,365.95,364.75,365.15,3611
20130701|2013-07-11 02:30,11,365.15,365.65,364.9,365.15,1290
20130701|2013-07-11 03:00,11,365.15,365.45,364.4,365.25,974
20130701|2013-07-11 03:30,11,365.2,365.3,364.5,365.1,782
20130701|2013-07-11 04:00,11,365.1,365.15,363.75,364.05,1509
20130701|2013-07-11 04:30,11,364,364.8,363.85,364.5,734
20130701|2013-07-11 05:00,11,364.55,364.75,363.85,364,656
20130701|2013-07-11 05:30,11,363.95,364.95,363.95,364.3,783
20130701|2013-07-11 06:00,11,364.25,364.7,364,364.15,666
20130701|2013-07-11 06:30,11,364.2,365.3,364.2,365,1250
20130701|2013-07-11 07:00,11,365,365.35,364.45,364.7,1136
20130701|2013-07-11 07:30,11,364.65,364.8,363.7,364.6,1457
20130701|2013-07-11 08:00,11,364.6,364.85,364.3,364.55,845
20130701|2013-07-11 08:30,11,364.55,364.55,362.85,363.55,2365
20130701|2013-07-11 09:00,11,363.6,363.7,362.95,363.4,1194
20130701|2013-07-11 09:30,11,363.35,364.15,363.05,363.8,1320
20130701|2013-07-11 10:00,11,363.7,364.15,363.5,364.15,2001
20130701|2013-07-11 10:30,11,364.2,364.25,363.9,363.9,1133
20130701|2013-07-11 11:00,11,363.85,363.9,363.6,363.85,173
20130701|2013-07-11 11:30,12,363.85,364,363.75,364,46
20130701|2013-07-11 12:00,12,364,364.1,363.9,364,59
20130701|2013-07-11 12:30,12,363.95,364.1,363.8,364.1,24
20130701|2013-07-11 13:00,12,364,364.6,364,364.45,61
20130701|2013-07-11 13:30,12,364.55,364.9,364.25,364.4,60
20130701|2013-07-11 14:00,12,364.35,364.8,364.3,364.75,64
20130701|2013-07-11 14:30,12,364.5,364.9,364.4,364.85,67
20130701|2013-07-12 01:00,12,364.7,365,364.5,364.85,107
20130701|2013-07-12 01:30,12,365,365.2,364.9,365.1,98
20130701|2013-07-12 02:00,12,365.05,366,364.6,365.5,2470
20130701|2013-07-12 02:30,12,365.45,365.5,364.55,365.4,1006
20130701|2013-07-12 03:00,12,365.45,366.1,365.35,365.9,1240
20130701|2013-07-12 03:30,12,365.95,366.45,365.65,366.25,915
20130701|2013-07-12 04:00,12,366.2,366.4,365.85,366.05,668
20130701|2013-07-12 04:30,12,366.05,366.7,366.05,366.55,905
20130701|2013-07-12 05:00,12,366.55,367,366.35,366.9,900
20130701|2013-07-12 05:30,12,366.9,366.9,366.45,366.9,581
20130701|2013-07-12 06:00,12,366.9,367,366.15,366.7,887
20130701|2013-07-12 06:30,12,366.75,367,366.45,366.9,940
20130701|2013-07-12 07:00,12,366.8,366.9,366.45,366.6,748
20130701|2013-07-12 07:30,12,366.55,366.6,365.6,365.85,1000
20130701|2013-07-12 08:00,12,365.9,366.2,365.05,365.6,1612
20130701|2013-07-12 08:30,12,365.65,365.85,364.65,365.35,1991
20130701|2013-07-12 09:00,12,365.35,365.5,364.8,365.15,1181
20130701|2013-07-12 09:30,12,365.15,365.45,364.85,364.9,927
20130701|2013-07-12 10:00,12,364.9,364.95,364.45,364.75,1198
20130701|2013-07-12 10:30,12,364.8,365.1,364.25,364.25,1064
20130701|2013-07-12 11:00,12,364.25,364.35,364.1,364.2,138
20130701|2013-07-12 11:30,13,364.2,364.85,364.15,364.7,156
20130701|2013-07-12 12:00,13,364.55,364.9,364.45,364.75,129
20130701|2013-07-12 12:30,13,364.75,364.85,364.65,364.75,22
20130701|2013-07-12 13:00,13,364.8,364.8,364.4,364.55,29
20130701|2013-07-12 13:30,13,364.5,364.55,364.35,364.45,24
20130701|2013-07-12 14:00,13,364.4,364.75,364.35,364.75,23
20130701|2013-07-12 14:30,13,364.65,365.3,364.65,365,96
20130701|2013-07-15 01:00,15,365.95,366.55,365.55,366.3,254
20130701|2013-07-15 01:30,15,366.35,366.4,366.1,366.1,110
20130701|2013-07-15 02:00,15,366.2,367.9,365.9,367.45,2612
20130701|2013-07-15 02:30,15,367.45,368.25,367.45,367.8,2627
20130701|2013-07-15 03:00,15,367.8,368,367.3,367.35,868
20130701|2013-07-15 03:30,15,367.35,367.45,367.1,367.2,422
20130701|2013-07-15 04:00,15,367.2,367.4,367,367.25,404
20130701|2013-07-15 04:30,15,367.2,367.3,366.15,366.2,1256
20130701|2013-07-15 05:00,15,366.2,366.85,365.95,366.65,946
20130701|2013-07-15 05:30,15,366.65,366.75,366.05,366.55,776
20130701|2013-07-15 06:00,15,366.55,366.85,366.15,366.65,404
20130701|2013-07-15 06:30,15,366.7,366.8,366.35,366.7,408
20130701|2013-07-15 07:00,15,366.7,367,366.45,366.85,595
20130701|2013-07-15 07:30,15,366.8,367.2,366.5,367.05,1054
20130701|2013-07-15 08:00,15,367.05,367.1,366.8,366.95,864
20130701|2013-07-15 08:30,15,366.95,367.25,366.25,366.4,1128
20130701|2013-07-15 09:00,15,366.4,367.1,366.3,366.85,1091
20130701|2013-07-15 09:30,15,366.9,366.95,366.55,366.75,680
20130701|2013-07-15 10:00,15,366.8,366.9,366.4,366.6,949
20130701|2013-07-15 10:30,15,366.65,367.1,366.55,366.8,1011
20130701|2013-07-15 11:00,15,366.8,367,366.7,366.75,121
20130701|2013-07-15 11:30,16,366.7,366.9,366.7,366.8,67
20130701|2013-07-15 12:00,16,366.8,366.85,366.6,366.75,143
20130701|2013-07-15 12:30,16,366.7,366.75,366.5,366.65,54
20130701|2013-07-15 13:00,16,366.65,366.95,366.65,366.9,59
20130701|2013-07-15 13:30,16,366.9,367,366.8,366.9,50
20130701|2013-07-15 14:00,16,366.95,366.95,366.7,366.75,48
20130701|2013-07-15 14:30,16,366.75,366.9,366.45,366.6,94
20130701|2013-07-16 01:00,16,366.8,367.4,366.75,367.1,177
20130701|2013-07-16 01:30,16,367.2,367.55,367,367,132
20130701|2013-07-16 02:00,16,367.1,367.2,365.5,365.5,2385
20130701|2013-07-16 02:30,16,365.5,365.8,364.3,364.6,3192
20130701|2013-07-16 03:00,16,364.65,364.75,364.15,364.5,1897
20130701|2013-07-16 03:30,16,364.45,364.9,364.35,364.85,1302
20130701|2013-07-16 04:00,16,364.85,365.55,364.55,365.3,11314
20130701|2013-07-16 04:30,16,365.25,365.6,365.1,365.6,4704
20130701|2013-07-16 05:00,16,365.6,365.85,365.4,365.7,675
20130701|2013-07-16 05:30,16,365.65,365.9,365,365.25,1219
20130701|2013-07-16 06:00,16,365.2,365.8,365.05,365.15,1135
20130701|2013-07-16 06:30,16,365.15,365.6,364.95,364.95,5653
20130701|2013-07-16 07:00,16,364.95,364.95,364.4,364.8,1107
20130701|2013-07-16 07:30,16,364.8,365.1,364.4,364.9,760
20130701|2013-07-16 08:00,16,364.9,365.4,364.75,365.15,1481
20130701|2013-07-16 08:30,16,365.1,365.25,364.05,364.5,2394
20130701|2013-07-16 09:00,16,364.5,365.45,364.5,364.95,1823
20130701|2013-07-16 09:30,16,364.95,365.2,364.45,364.5,1657
20130701|2013-07-16 10:00,16,364.55,364.95,363.95,364.55,2240
20130701|2013-07-16 10:30,16,364.5,364.7,364.1,364.45,1175
20130701|2013-07-16 11:00,16,364.45,364.55,364.25,364.45,187
20130701|2013-07-16 11:30,17,364.45,364.45,364.35,364.45,83
20130701|2013-07-16 12:00,17,364.45,364.6,364.15,364.45,323
20130701|2013-07-16 12:30,17,364.5,364.85,364.45,364.8,55
20130701|2013-07-16 13:00,17,364.85,365.2,364.8,365.05,56
20130701|2013-07-16 13:30,17,365.1,365.15,364.9,365,107
20130701|2013-07-16 14:00,17,364.85,364.85,364.5,364.6,29
20130701|2013-07-16 14:30,17,364.65,364.7,364.4,364.65,82
20130701|2013-07-17 01:00,17,364.8,365.6,364.7,365.4,374
20130701|2013-07-17 01:30,17,365.5,365.5,365.1,365.15,200
20130701|2013-07-17 02:00,17,365.2,365.5,364.65,364.95,4952
20130701|2013-07-17 02:30,17,364.95,365.3,364.8,365,2151
20130701|2013-07-17 03:00,17,365.1,365.5,364.25,364.85,2455
20130701|2013-07-17 03:30,17,364.9,364.9,363.05,363.7,3227
20130701|2013-07-17 04:00,17,363.7,363.75,362.45,363,1854
20130701|2013-07-17 04:30,17,362.95,363.3,362.85,362.85,1663
20130701|2013-07-17 05:00,17,362.8,363.65,362.8,363.3,877
20130701|2013-07-17 05:30,17,363.35,364.65,363.35,364.55,1304
20130701|2013-07-17 06:00,17,364.5,366.9,364.5,366.5,4078
20130701|2013-07-17 06:30,17,366.55,366.85,365.6,365.7,2134
20130701|2013-07-17 07:00,17,365.75,366.2,365.7,366.1,864
20130701|2013-07-17 07:30,17,366.15,367.35,365.85,366.75,2947
20130701|2013-07-17 08:00,17,366.7,367.45,366.7,367.3,1767
20130701|2013-07-17 08:30,17,367.3,367.3,366.05,366.6,2420
20130701|2013-07-17 09:00,17,366.65,366.7,366.2,366.4,6926
20130701|2013-07-17 09:30,17,366.45,366.9,366,366.55,2520
20130701|2013-07-17 10:00,17,366.55,366.85,366.05,366.15,2873
20130701|2013-07-17 10:30,17,366.1,366.35,365.8,366.35,1370
20130701|2013-07-17 11:00,17,366.35,366.65,366.3,366.55,145
20130701|2013-07-17 11:30,18,366.6,366.6,366.35,366.4,496
20130701|2013-07-17 12:00,18,366.4,366.6,366.3,366.3,182
20130701|2013-07-17 12:30,18,366.25,366.5,366.25,366.45,30
20130701|2013-07-17 13:00,18,366.55,366.55,366.3,366.45,23
20130701|2013-07-17 13:30,18,366.35,366.35,365.95,366.05,49
20130701|2013-07-17 14:00,18,366.15,366.25,366.05,366.15,11
20130701|2013-07-17 14:30,18,366,366.35,365.9,366.25,52
20130701|2013-07-18 01:00,18,365.85,366.6,365.3,365.75,378
20130701|2013-07-18 01:30,18,365.75,366.15,365.45,365.55,255
20130701|2013-07-18 02:00,18,365.5,366.15,365,365.8,3107
20130701|2013-07-18 02:30,18,365.8,366.05,365.3,365.9,1057
20130701|2013-07-18 03:00,18,365.85,366.55,365.65,366.25,5556
20130701|2013-07-18 03:30,18,366.25,366.95,366.1,366.65,1194
20130701|2013-07-18 04:00,18,366.6,366.95,366.35,366.6,2085
20130701|2013-07-18 04:30,18,366.7,366.85,366.55,366.6,532
20130701|2013-07-18 05:00,18,366.5,366.75,366.35,366.4,625
20130701|2013-07-18 05:30,18,366.5,366.5,366.2,366.5,612
20130701|2013-07-18 06:00,18,366.5,366.65,366.2,366.5,951
20130701|2013-07-18 06:30,18,366.55,366.85,366.55,366.7,552
20130701|2013-07-18 07:00,18,366.75,367.2,366.65,367.05,1648
20130701|2013-07-18 07:30,18,367.05,367.85,366.95,367.85,1141
20130701|2013-07-18 08:00,18,367.85,368.15,367.65,367.75,1582
20130701|2013-07-18 08:30,18,367.8,368.3,367.45,368.2,2067
20130701|2013-07-18 09:00,18,368.25,369.6,368.1,369.15,2601
20130701|2013-07-18 09:30,18,369.15,369.25,368.65,369.05,1574
20130701|2013-07-18 10:00,18,369.05,369.2,368.2,368.3,1896
20130701|2013-07-18 10:30,18,368.25,369,368.25,368.3,1463
20130701|2013-07-18 11:00,18,368.3,368.6,368.2,368.6,318
20130701|2013-07-18 11:30,19,368.55,368.6,368.4,368.45,176
20130701|2013-07-18 12:00,19,368.4,368.5,368.25,368.25,212
20130701|2013-07-18 12:30,19,368.25,368.35,368.15,368.35,45
20130701|2013-07-18 13:00,19,368.35,368.5,368.35,368.45,17
20130701|2013-07-18 13:30,19,368.5,369,368.5,368.85,69
20130701|2013-07-18 14:00,19,368.7,368.7,368.3,368.5,43
20130701|2013-07-18 14:30,19,368.45,368.5,368.3,368.4,65
20130701|2013-07-19 01:00,19,367.55,368.05,367.55,367.55,287
20130701|2013-07-19 01:30,19,367.65,367.8,367.6,367.75,92
20130701|2013-07-19 02:00,19,367.7,368,367.2,367.3,2762
20130701|2013-07-19 02:30,19,367.3,367.3,366.5,366.7,498
20130701|2013-07-19 03:00,19,366.7,367.05,366.65,366.8,718
20130701|2013-07-19 03:30,19,366.8,367.1,366.7,367,635
20130701|2013-07-19 04:00,19,367.15,367.7,366.95,367.7,403
20130701|2013-07-19 04:30,19,367.65,368.35,367.5,367.95,234
20130701|2013-07-19 05:00,19,368.05,368.1,367.7,367.9,104
20130701|2013-07-19 05:30,19,367.9,368.2,367.75,367.9,381
20130701|2013-07-19 06:00,19,367.9,368.95,367.9,368.15,918
20130701|2013-07-19 06:30,19,368.3,368.65,368.3,368.45,230
20130701|2013-07-19 07:00,19,368.6,368.9,368.4,368.6,311
20130701|2013-07-19 07:30,19,368.55,368.6,367.75,367.8,122
20130701|2013-07-19 08:00,19,367.9,368.2,367.2,368.15,304
20130701|2013-07-19 08:30,19,368.15,369.05,368.15,369,521
20130801|2013-05-21 06:00,21,366.9,366.9,366.9,366.9,6
20130801|2013-05-21 07:00,21,367.4,367.4,367.4,367.4,9
20130801|2013-05-27 04:00,27,364.75,364.75,364.75,364.75,2
20130801|2013-05-28 03:00,28,369.55,369.55,369.55,369.55,1
20130801|2013-05-30 04:30,30,365.55,365.55,365.55,365.55,2
20130801|2013-06-03 06:00,3,363.5,363.5,363.5,363.5,4
20130801|2013-06-03 09:00,3,361.15,361.15,361.15,361.15,2
20130801|2013-06-10 05:00,10,351.5,351.5,351.5,351.5,10
20130801|2013-06-11 03:00,11,349.2,349.2,349.1,349.1,30
20130801|2013-06-11 09:00,11,345.95,345.95,345.95,345.95,40
20130801|2013-06-13 03:30,13,341.55,341.85,341.55,341.85,12
20130801|2013-06-13 14:00,14,347.55,347.55,347.55,347.55,2
20130801|2013-06-13 14:30,14,348.35,348.35,348.35,348.35,2
20130801|2013-06-14 08:00,14,347.6,347.6,347.6,347.6,1
20130801|2013-06-18 02:30,18,349.65,349.65,349.65,349.65,50
20130801|2013-06-18 03:00,18,349.95,349.95,349.95,349.95,50
20130801|2013-06-19 07:00,19,350.85,350.85,350.85,350.85,100
20130801|2013-06-20 02:00,20,345.9,345.9,345.9,345.9,10
20130801|2013-06-20 09:00,20,341.6,341.6,341.6,341.6,2
20130801|2013-06-20 10:00,20,340.1,340.1,340.1,340.1,2
20130801|2013-06-20 13:00,21,339.25,339.25,339.25,339.25,2
20130801|2013-06-21 01:00,21,340.8,341.2,340.8,341.2,4
20130801|2013-06-21 02:30,21,341.5,341.65,341.4,341.4,88
20130801|2013-06-21 03:00,21,341.15,341.15,341.15,341.15,2
20130801|2013-06-21 03:30,21,341.05,341.3,341.05,341.3,444
20130801|2013-06-21 04:00,21,341.8,341.8,341.8,341.8,4
20130801|2013-06-21 04:30,21,343.7,343.7,343.7,343.7,2
20130801|2013-06-21 05:00,21,342.65,342.65,342.65,342.65,2
20130801|2013-06-21 06:00,21,342.25,342.25,342.25,342.25,2
20130801|2013-06-21 07:00,21,342,342,342,342,2
20130801|2013-06-21 08:30,21,339.7,339.7,339.7,339.7,6
20130801|2013-06-21 09:00,21,338.7,338.7,338.7,338.7,2
20130801|2013-06-21 09:30,21,337.3,337.3,337.3,337.3,2
20130801|2013-06-21 10:00,21,337.3,337.3,337.3,337.3,2
20130801|2013-06-21 14:00,22,337.7,337.7,337.7,337.7,2
20130801|2013-06-24 04:30,24,331.95,331.95,331.95,331.95,2
20130801|2013-06-24 05:00,24,331.45,331.45,331.45,331.45,10
20130801|2013-06-24 06:30,24,330.05,330.05,330.05,330.05,6
20130801|2013-06-24 09:30,24,331.5,331.5,331.5,331.5,23
20130801|2013-06-24 12:30,25,332.4,332.4,332.4,332.4,2
20130801|2013-06-24 14:30,25,332.3,332.3,332.3,332.3,2
20130801|2013-06-25 01:00,25,332.85,333.45,332.85,333.45,4
20130801|2013-06-25 04:30,25,334.5,334.5,334.5,334.5,2
20130801|2013-06-25 05:00,25,333.7,333.7,333.7,333.7,2
20130801|2013-06-25 05:30,25,333,333,333,333,2
20130801|2013-06-25 07:00,25,334.1,334.1,333.6,333.6,4
20130801|2013-06-26 02:30,26,337,337,337,337,2
20130801|2013-06-26 03:00,26,336.9,336.9,336.9,336.9,11
20130801|2013-06-26 03:30,26,338.5,338.5,338,338,6
20130801|2013-06-26 06:30,26,338.95,338.95,338.85,338.95,317
20130801|2013-06-26 07:30,26,338.65,338.65,338.65,338.65,500
20130801|2013-06-26 08:30,26,338.8,339.2,338.8,339.05,40
20130801|2013-06-26 09:00,26,338.95,338.95,338.95,338.95,40
20130801|2013-06-26 09:30,26,339.2,339.2,339.2,339.2,90
20130801|2013-06-26 10:00,26,339.8,339.8,339.8,339.8,2
20130801|2013-06-27 02:00,27,339.2,339.25,339.2,339.25,4
20130801|2013-06-27 02:30,27,338.95,338.95,338.5,338.5,137
20130801|2013-06-27 03:30,27,339.3,339.3,339.1,339.1,53
20130801|2013-06-27 06:30,27,339.95,339.95,339.9,339.9,100
20130801|2013-06-27 08:00,27,342.35,342.35,342.25,342.25,16
20130801|2013-06-27 08:30,27,342.65,343.05,342.5,343.05,6
20130801|2013-06-27 09:00,27,343.25,343.3,343.25,343.3,4
20130801|2013-06-27 09:30,27,344.05,344.2,344.05,344.05,10
20130801|2013-06-27 10:00,27,343.85,343.85,343.85,343.85,10
20130801|2013-06-27 11:00,27,342.7,342.7,342.7,342.7,2
20130801|2013-06-27 11:30,28,342.4,342.4,342.4,342.4,2
20130801|2013-06-27 12:00,28,342.65,342.65,342.6,342.6,10
20130801|2013-06-27 13:30,28,342.35,342.35,342.35,342.35,2
20130801|2013-06-28 03:30,28,344.3,344.3,344.3,344.3,10
20130801|2013-06-28 10:00,28,344.5,344.5,343.7,343.7,6
20130801|2013-07-01 02:00,1,345,345,345,345,2
20130801|2013-07-01 03:00,1,342,342,341.75,341.75,155
20130801|2013-07-01 04:30,1,344.95,344.95,344.95,344.95,2
20130801|2013-07-01 05:00,1,346,346,346,346,2
20130801|2013-07-02 02:00,2,345.6,345.6,345.6,345.6,2
20130801|2013-07-02 03:30,2,344.95,344.95,344.95,344.95,4
20130801|2013-07-02 04:30,2,344.5,344.5,344.5,344.5,4
20130801|2013-07-02 06:30,2,344.65,344.65,344.65,344.65,4
20130801|2013-07-02 09:00,2,345.8,345.8,345.8,345.8,2
20130801|2013-07-02 10:00,2,345.95,345.95,345.95,345.95,2
20130801|2013-07-02 11:30,3,345.7,345.7,345.7,345.7,2
20130801|2013-07-02 14:00,3,344.5,344.5,344.5,344.5,2
20130801|2013-07-03 01:30,3,343.35,343.4,343.35,343.4,4
20130801|2013-07-03 02:00,3,343,343.6,343,343.5,20
20130801|2013-07-03 02:30,3,342.8,342.8,341.65,341.65,8
20130801|2013-07-03 03:00,3,341.8,341.8,341.75,341.75,12
20130801|2013-07-03 11:30,4,344.6,344.6,344.6,344.6,2
20130801|2013-07-04 02:00,4,347.25,347.25,347.25,347.25,2
20130801|2013-07-04 02:30,4,348,348,347.3,347.3,10
20130801|2013-07-04 03:00,4,346.9,346.9,346.5,346.5,4
20130801|2013-07-04 03:30,4,347.25,347.25,347.25,347.25,2
20130801|2013-07-04 05:00,4,347.3,347.3,347.3,347.3,2
20130801|2013-07-04 05:30,4,347.45,347.45,347.45,347.45,2
20130801|2013-07-04 06:00,4,348,348.25,348,348.25,4
20130801|2013-07-04 07:30,4,351.25,352,351,352,10
20130801|2013-07-04 08:00,4,351.5,351.5,351.2,351.2,4
20130801|2013-07-04 08:30,4,352,352.5,352,352.5,4
20130801|2013-07-04 09:00,4,352.95,352.95,352.95,352.95,2
20130801|2013-07-04 09:30,4,352.5,352.85,352.5,352.85,4
20130801|2013-07-04 10:00,4,352.65,352.65,352.25,352.6,8
20130801|2013-07-04 10:30,4,353,353,353,353,6
20130801|2013-07-04 11:00,4,352.75,352.75,352.75,352.75,2
20130801|2013-07-05 01:00,5,353.5,354,353.1,354,7
20130801|2013-07-05 02:30,5,354,354,354,354,2
20130801|2013-07-05 03:00,5,353.5,353.5,353.5,353.5,2
20130801|2013-07-05 04:30,5,354,354,354,354,2
20130801|2013-07-05 05:00,5,353.8,353.8,353.5,353.5,4
20130801|2013-07-05 06:30,5,353.3,353.3,353.3,353.3,12
20130801|2013-07-05 07:00,5,353.7,353.7,353.7,353.7,2
20130801|2013-07-05 07:30,5,354.15,354.15,353.85,353.85,4
20130801|2013-07-05 08:00,5,353.5,353.5,352,352.8,6
20130801|2013-07-05 08:30,5,352.25,352.85,352.25,352.85,6
20130801|2013-07-05 09:00,5,352.7,352.7,351,351,8
20130801|2013-07-05 09:30,5,351.7,352,351.7,352,4
20130801|2013-07-05 10:00,5,351.5,351.5,351.5,351.5,2
20130801|2013-07-05 10:30,5,351,351.6,351,351.6,4
20130801|2013-07-05 12:00,6,352.6,352.6,352.6,352.6,2
20130801|2013-07-08 01:00,8,353,353,353,353,2
20130801|2013-07-08 04:00,8,356,356,356,356,4
20130801|2013-07-08 07:00,8,355.8,355.8,355.8,355.8,2
20130801|2013-07-08 08:30,8,355.75,355.75,355.75,355.75,2
20130801|2013-07-08 10:00,8,355,355.5,355,355.5,3
20130801|2013-07-08 14:30,9,355.3,355.3,355.3,355.3,2
20130801|2013-07-09 01:00,9,357,357.1,356.95,357.1,6
20130801|2013-07-09 02:00,9,356.75,358.45,356.75,358.45,13
20130801|2013-07-09 02:30,9,358.75,359.15,358.6,358.6,9
20130801|2013-07-09 03:00,9,359.1,359.15,358.75,359.1,10
20130801|2013-07-09 03:30,9,358.85,358.85,358.35,358.35,7
20130801|2013-07-09 04:00,9,358.6,358.75,358.6,358.75,5
20130801|2013-07-09 04:30,9,358.65,358.7,358.4,358.4,5
20130801|2013-07-09 05:00,9,358.3,358.3,357.7,357.7,9
20130801|2013-07-09 05:30,9,357.85,357.85,357.2,357.2,57
20130801|2013-07-09 06:00,9,357.5,357.75,357.5,357.75,3
20130801|2013-07-09 06:30,9,357.9,358.25,357.9,358.25,3
20130801|2013-07-09 07:00,9,358.05,358.1,358.05,358.1,2
20130801|2013-07-09 07:30,9,358.4,359,358.3,359,11
20130801|2013-07-09 08:00,9,359.1,359.1,358.55,358.55,5
20130801|2013-07-09 08:30,9,358.4,358.65,358.4,358.65,5
20130801|2013-07-09 09:00,9,358.2,358.2,357.5,357.5,5
20130801|2013-07-09 09:30,9,357.75,358.8,357.75,358.8,5
20130801|2013-07-09 10:00,9,358.65,358.65,358.55,358.55,4
20130801|2013-07-10 01:30,10,358.4,358.4,358.4,358.4,2
20130801|2013-07-10 02:00,10,359,360.2,359,360.15,10
20130801|2013-07-10 02:30,10,359.45,359.55,359.45,359.55,9
20130801|2013-07-10 03:00,10,358.6,358.6,358.6,358.6,2
20130801|2013-07-10 03:30,10,357.7,357.7,357.5,357.5,10
20130801|2013-07-10 04:30,10,358.2,358.2,358.2,358.2,2
20130801|2013-07-10 06:30,10,358,359,358,359,4
20130801|2013-07-10 07:00,10,359.5,359.5,359.5,359.5,2
20130801|2013-07-10 07:30,10,359.2,359.2,359.2,359.2,2
20130801|2013-07-10 08:30,10,359.5,359.5,359.5,359.5,2
20130801|2013-07-10 10:30,10,360.4,360.4,360.4,360.4,2
20130801|2013-07-11 01:00,11,365.35,365.7,364.6,364.6,10
20130801|2013-07-11 02:00,11,363.7,364,363.5,364,8
20130801|2013-07-11 03:00,11,363.4,363.4,363.4,363.4,10
20130801|2013-07-11 03:30,11,363.25,363.45,363.25,363.45,4
20130801|2013-07-11 04:00,11,363,363,362.3,362.3,6
20130801|2013-07-11 04:30,11,363.2,363.2,363.2,363.2,2
20130801|2013-07-11 05:00,11,362.35,362.35,362.35,362.35,2
20130801|2013-07-11 06:00,11,362.65,362.65,362.5,362.5,4
20130801|2013-07-11 06:30,11,363.25,363.5,363.25,363.5,4
20130801|2013-07-11 07:30,11,363.15,363.15,362.5,362.95,62
20130801|2013-07-11 08:00,11,363.25,363.3,363,363.3,6
20130801|2013-07-11 08:30,11,362.75,362.75,362,362,8
20130801|2013-07-11 09:30,11,362.25,362.25,362.25,362.25,2
20130801|2013-07-11 10:00,11,362.25,362.25,362.25,362.25,68
20130801|2013-07-11 13:00,12,363,363,363,363,2
20130801|2013-07-11 13:30,12,362.95,362.95,362.95,362.95,2
20130801|2013-07-12 01:00,12,363.45,363.45,363.35,363.35,8
20130801|2013-07-12 01:30,12,363.7,363.7,363.7,363.7,2
20130801|2013-07-12 02:00,12,364,364,363.55,363.55,16
20130801|2013-07-12 02:30,12,363.45,363.45,363.2,363.2,6
20130801|2013-07-12 03:00,12,364.1,364.4,364.1,364.15,24
20130801|2013-07-12 03:30,12,364.2,364.75,364.2,364.75,10
20130801|2013-07-12 04:00,12,364.5,364.75,364.4,364.75,12
20130801|2013-07-12 04:30,12,364.75,365.05,364.75,365.05,8
20130801|2013-07-12 05:00,12,365.05,365.45,365.05,365.45,18
20130801|2013-07-12 05:30,12,365.25,365.25,365.05,365.05,3
20130801|2013-07-12 06:00,12,364.85,365,364.85,365,4
20130801|2013-07-12 06:30,12,365.2,365.2,365.15,365.15,6
20130801|2013-07-12 07:30,12,364.6,364.65,364.2,364.2,17
20130801|2013-07-12 08:00,12,364.4,364.45,363.9,363.9,62
20130801|2013-07-12 08:30,12,364,364,364,364,10
20130801|2013-07-12 09:00,12,363.5,363.5,363.5,363.5,145
20130801|2013-07-12 09:30,12,363.8,363.8,363.6,363.6,14
20130801|2013-07-12 10:00,12,363.25,363.3,363.25,363.3,8
20130801|2013-07-12 12:00,13,363,363,363,363,2
20130801|2013-07-15 01:00,15,364.5,364.5,364.5,364.5,2
20130801|2013-07-15 02:00,15,364.9,366.25,364.9,366.2,35
20130801|2013-07-15 02:30,15,366.25,366.4,366.2,366.25,1563
20130801|2013-07-15 03:00,15,366.35,366.35,365.95,365.95,184
20130801|2013-07-15 03:30,15,365.75,365.9,365.75,365.9,9
20130801|2013-07-15 04:00,15,365.65,365.85,365.65,365.7,28
20130801|2013-07-15 04:30,15,365.65,365.65,364.9,364.9,33
20130801|2013-07-15 05:00,15,364.65,365.1,364.65,365.1,246
20130801|2013-07-15 05:30,15,365.15,365.3,364.85,364.85,136
20130801|2013-07-15 06:00,15,365.1,365.1,364.75,364.8,8
20130801|2013-07-15 06:30,15,365.2,365.2,365,365,11
20130801|2013-07-15 07:00,15,365.2,365.5,365.2,365.5,14
20130801|2013-07-15 07:30,15,365.3,365.55,365.3,365.55,13
20130801|2013-07-15 08:00,15,365.5,365.5,365.4,365.5,61
20130801|2013-07-15 08:30,15,365.65,365.65,364.8,365.2,212
20130801|2013-07-15 09:00,15,364.95,365.5,364.95,365.5,218
20130801|2013-07-15 09:30,15,365.55,365.55,365.35,365.45,62
20130801|2013-07-15 10:00,15,365.35,365.35,364.95,365,38
20130801|2013-07-15 10:30,15,365.35,365.5,365.35,365.4,23
20130801|2013-07-15 11:00,15,365.5,365.5,365.5,365.5,2
20130801|2013-07-15 11:30,16,365.4,365.4,365.4,365.4,4
20130801|2013-07-15 12:00,16,365.3,365.3,365.25,365.25,93
20130801|2013-07-16 01:00,16,365.3,365.95,365.3,365.8,39
20130801|2013-07-16 01:30,16,366,366,365.95,365.95,6
20130801|2013-07-16 02:00,16,365.55,365.75,364.05,364.1,578
20130801|2013-07-16 02:30,16,364,364.3,362.85,363.15,664
20130801|2013-07-16 03:00,16,363.05,363.25,362.75,363.1,590
20130801|2013-07-16 03:30,16,363,363.4,362.85,363.3,603
20130801|2013-07-16 04:00,16,363.25,364,363.1,363.7,10154
20130801|2013-07-16 04:30,16,363.75,363.95,363.5,363.95,4015
20130801|2013-07-16 05:00,16,364,364.25,363.85,364.15,1238
20130801|2013-07-16 05:30,16,364.05,364.3,363.5,363.65,289
20130801|2013-07-16 06:00,16,363.6,364.15,363.55,363.6,375
20130801|2013-07-16 06:30,16,363.55,363.95,363.4,363.4,4808
20130801|2013-07-16 07:00,16,363.35,363.4,362.9,363.25,492
20130801|2013-07-16 07:30,16,363.25,363.55,362.85,363.4,305
20130801|2013-07-16 08:00,16,363.4,363.9,363.25,363.65,1126
20130801|2013-07-16 08:30,16,363.65,363.7,362.55,362.9,1354
20130801|2013-07-16 09:00,16,362.95,363.9,362.95,363.45,1013
20130801|2013-07-16 09:30,16,363.4,363.7,362.9,362.95,1127
20130801|2013-07-16 10:00,16,363.05,363.35,362.45,363.05,1077
20130801|2013-07-16 10:30,16,363.05,363.1,362.6,362.85,236
20130801|2013-07-16 11:00,16,362.8,363,362.75,362.95,43
20130801|2013-07-16 11:30,17,362.95,362.95,362.85,362.85,41
20130801|2013-07-16 12:00,17,362.85,363,362.75,362.95,211
20130801|2013-07-16 12:30,17,363.3,363.35,363.1,363.25,20
20130801|2013-07-16 13:00,17,363.55,363.6,363.55,363.55,32
20130801|2013-07-16 13:30,17,363.55,363.6,363.5,363.6,94
20130801|2013-07-16 14:00,17,363,363,363,363,6
20130801|2013-07-16 14:30,17,363.2,363.2,362.95,363.1,13
20130801|2013-07-17 01:00,17,363.15,364.1,363.15,363.9,617
20130801|2013-07-17 01:30,17,364,364,363.7,363.7,77
20130801|2013-07-17 02:00,17,363.7,363.95,363.1,363.4,3534
20130801|2013-07-17 02:30,17,363.4,363.65,363.3,363.45,1286
20130801|2013-07-17 03:00,17,363.6,364,362.75,363.3,1519
20130801|2013-07-17 03:30,17,363.35,363.35,361.55,362.3,1311
20130801|2013-07-17 04:00,17,362.25,362.3,361.05,361.45,671
20130801|2013-07-17 04:30,17,361.45,361.8,361.35,361.35,1104
20130801|2013-07-17 05:00,17,361.3,362.1,361.3,361.8,329
20130801|2013-07-17 05:30,17,361.95,363.1,361.95,363.05,550
20130801|2013-07-17 06:00,17,363,365.25,363,365.1,1243
20130801|2013-07-17 06:30,17,365.1,365.35,364.1,364.1,916
20130801|2013-07-17 07:00,17,364.25,364.65,364.2,364.65,186
20130801|2013-07-17 07:30,17,364.5,365.75,364.4,365.2,519
20130801|2013-07-17 08:00,17,365.5,365.85,365.25,365.85,820
20130801|2013-07-17 08:30,17,365.75,365.75,364.65,365.15,679
20130801|2013-07-17 09:00,17,365.1,365.15,364.7,364.95,5812
20130801|2013-07-17 09:30,17,365,365.35,364.55,365.1,1119
20130801|2013-07-17 10:00,17,365.15,365.4,364.6,364.65,1738
20130801|2013-07-17 10:30,17,364.6,364.9,364.3,364.9,762
20130801|2013-07-17 11:00,17,364.85,365.15,364.85,365.1,50
20130801|2013-07-17 11:30,18,365,365.05,365,365,441
20130801|2013-07-17 12:00,18,365,365,364.8,364.8,152
20130801|2013-07-17 12:30,18,364.9,365,364.9,365,4
20130801|2013-07-17 13:00,18,365.1,365.1,364.9,364.9,2
20130801|2013-07-17 13:30,18,364.55,364.55,364.55,364.55,1
20130801|2013-07-17 14:30,18,364.85,364.9,364.65,364.65,12
20130801|2013-07-18 01:00,18,364.4,365.05,363.85,364.2,276
20130801|2013-07-18 01:30,18,364.3,364.75,364.05,364.1,188
20130801|2013-07-18 02:00,18,364.05,364.6,363.55,364.35,1710
20130801|2013-07-18 02:30,18,364.3,364.6,363.8,364.4,686
20130801|2013-07-18 03:00,18,364.4,365,364.25,364.8,4999
20130801|2013-07-18 03:30,18,364.7,365.45,364.65,365.1,776
20130801|2013-07-18 04:00,18,365.15,365.35,364.9,365.15,1593
20130801|2013-07-18 04:30,18,365.15,365.4,365,365,328
20130801|2013-07-18 05:00,18,365,365.25,364.9,365,314
20130801|2013-07-18 05:30,18,365.05,365.1,364.8,365,306
20130801|2013-07-18 06:00,18,365.05,365.2,364.8,365,635
20130801|2013-07-18 06:30,18,365.1,365.35,365.1,365.2,199
20130801|2013-07-18 07:00,18,365.2,365.7,365.2,365.6,1321
20130801|2013-07-18 07:30,18,365.6,366.4,365.45,366.4,594
20130801|2013-07-18 08:00,18,366.4,366.65,366.15,366.3,691
20130801|2013-07-18 08:30,18,366.3,366.85,366,366.75,872
20130801|2013-07-18 09:00,18,366.85,368.15,366.7,367.75,1233
20130801|2013-07-18 09:30,18,367.7,367.8,367.15,367.6,836
20130801|2013-07-18 10:00,18,367.6,367.75,366.75,366.85,1075
20130801|2013-07-18 10:30,18,366.85,367.5,366.8,366.85,822
20130801|2013-07-18 11:00,18,366.85,367.15,366.75,367.15,226
20130801|2013-07-18 11:30,19,366.95,367.1,366.95,367,110
20130801|2013-07-18 12:00,19,366.95,367,366.8,366.8,192
20130801|2013-07-18 12:30,19,366.75,366.85,366.75,366.8,44
20130801|2013-07-18 13:00,19,366.9,367,366.9,367,12
20130801|2013-07-18 13:30,19,367,367.4,367,367.4,56
20130801|2013-07-18 14:00,19,367.2,367.2,366.7,367.05,32
20130801|2013-07-18 14:30,19,366.9,367.1,366.8,367.1,64
20130801|2013-07-19 01:00,19,366.55,366.6,366.05,366.2,491
20130801|2013-07-19 01:30,19,366.15,366.35,366.1,366.25,114
20130801|2013-07-19 02:00,19,366.25,366.5,365.7,365.8,3978
20130801|2013-07-19 02:30,19,365.8,365.8,365,365.2,1707
20130801|2013-07-19 03:00,19,365.2,365.6,365.15,365.3,1396
20130801|2013-07-19 03:30,19,365.3,365.65,365.15,365.65,1263
20130801|2013-07-19 04:00,19,365.65,366.25,365.45,366.15,1319
20130801|2013-07-19 04:30,19,366.1,366.95,366,366.55,1614
20130801|2013-07-19 05:00,19,366.55,366.7,366.15,366.4,666
20130801|2013-07-19 05:30,19,366.35,366.75,366.25,366.4,805
20130801|2013-07-19 06:00,19,366.4,367.45,366.35,366.75,2170
20130801|2013-07-19 06:30,19,366.75,367.2,366.75,367.1,729
20130801|2013-07-19 07:00,19,367.05,367.45,366.95,367.1,1194
20130801|2013-07-19 07:30,19,367.1,367.15,366.25,366.4,1072
20130801|2013-07-19 08:00,19,366.4,366.65,365.65,366.65,1374
20130801|2013-07-19 08:30,19,366.65,368.05,366.6,368.05,3572
20130801|2013-07-19 09:00,19,368.05,368.15,367.45,367.85,2034
20130801|2013-07-19 09:30,19,367.9,368.15,367.55,367.7,1584
20130801|2013-07-19 10:00,19,367.7,368.5,367.55,368.45,1835
20130801|2013-07-19 10:30,19,368.45,368.75,368.35,368.5,1463
20130801|2013-07-19 11:00,19,368.5,368.5,368.15,368.3,116
20130801|2013-07-19 11:30,20,368.25,368.3,368.1,368.3,40
20130801|2013-07-19 12:00,20,368.35,368.6,368.35,368.4,61
20130801|2013-07-19 12:30,20,368.5,368.55,368.45,368.55,15
20130801|2013-07-19 13:00,20,368.55,368.8,368.55,368.65,45
20130801|2013-07-19 13:30,20,368.7,368.7,368.55,368.6,26
20130801|2013-07-19 14:00,20,368.65,368.65,368.55,368.55,30
20130801|2013-07-19 14:30,20,368.65,368.75,368.35,368.55,70
20130801|2013-07-22 01:00,22,368.95,369.75,368.75,369.65,351
20130801|2013-07-22 01:30,22,369.65,369.8,369.25,369.35,187
20130801|2013-07-22 02:00,22,369.35,369.85,368.3,368.8,2915
20130801|2013-07-22 02:30,22,368.8,368.8,368.35,368.45,1061
20130801|2013-07-22 03:00,22,368.5,369.4,368.45,369.35,1187
20130801|2013-07-22 03:30,22,369.35,370.25,369.3,370,2024
20130801|2013-07-22 04:00,22,370,370.1,369.4,369.65,965
20130801|2013-07-22 04:30,22,369.65,369.9,369.55,369.7,553
20130801|2013-07-22 05:00,22,369.7,369.8,368.75,369.4,981
20130801|2013-07-22 05:30,22,369.35,369.45,368.65,368.9,813
20130801|2013-07-22 06:00,22,368.85,369.15,368.8,369.1,572
20130801|2013-07-22 06:30,22,369.1,369.7,369,369.65,1011
20130801|2013-07-22 07:00,22,369.7,369.7,368.95,369.35,1168
20130801|2013-07-22 07:30,22,369.35,369.65,369,369.5,901
20130801|2013-07-22 08:00,22,369.5,369.65,368.95,369.2,982
20130801|2013-07-22 08:30,22,369.25,369.25,368.45,368.65,1291
20130801|2013-07-22 09:00,22,368.65,369.55,368.35,369.3,1295
20130801|2013-07-22 09:30,22,369.35,369.35,368.8,368.85,973
20130801|2013-07-22 10:00,22,368.9,369.3,368.85,368.95,1269
20130801|2013-07-22 10:30,22,368.95,369.35,368.55,368.75,1002
20130801|2013-07-22 11:00,22,368.75,368.85,368.65,368.75,46
20130801|2013-07-22 11:30,23,368.6,368.7,368.6,368.6,43
20130801|2013-07-22 12:00,23,368.6,368.6,368.45,368.45,26
20130801|2013-07-22 12:30,23,368.4,368.5,368.2,368.4,21
20130801|2013-07-22 13:00,23,368.45,368.75,368.4,368.7,24
20130801|2013-07-22 13:30,23,368.7,368.95,368.7,368.95,9
20130801|2013-07-22 14:00,23,368.85,369.1,368.85,368.95,12
20130801|2013-07-22 14:30,23,369,369.15,368.7,369.15,42
20130801|2013-07-23 01:00,23,369.95,370.65,369.95,370.05,255
20130801|2013-07-23 01:30,23,370,370.05,369.7,369.7,89
20130801|2013-07-23 02:00,23,369.7,370.25,369.1,370.1,1673
20130801|2013-07-23 02:30,23,370.1,370.3,368.75,369,1626
20130801|2013-07-23 03:00,23,368.9,369.5,368.85,368.95,759
20130801|2013-07-23 03:30,23,368.95,369.75,368.9,369.65,707
20130801|2013-07-23 04:00,23,369.65,369.8,369.3,369.7,667
20130801|2013-07-23 04:30,23,369.75,369.95,369.55,369.85,617
20130801|2013-07-23 05:00,23,369.9,369.95,369.45,369.55,341
20130801|2013-07-23 05:30,23,369.55,369.9,369.5,369.8,434
20130801|2013-07-23 06:00,23,369.8,369.95,369.4,369.4,534
20130801|2013-07-23 06:30,23,369.4,369.7,369.3,369.55,357
20130801|2013-07-23 07:00,23,369.6,369.7,369.25,369.55,356
20130801|2013-07-23 07:30,23,369.55,369.75,369.35,369.4,572
20130801|2013-07-23 08:00,23,369.35,369.55,369.15,369.35,641
20130801|2013-07-23 08:30,23,369.35,369.65,369.05,369.3,1009
20130801|2013-07-23 09:00,23,369.35,369.35,368.75,368.9,1119
20130801|2013-07-23 09:30,23,368.85,368.85,367.55,367.65,1774
20130801|2013-07-23 10:00,23,367.65,367.85,367.3,367.55,1498
20130801|2013-07-23 10:30,23,367.5,367.85,367.1,367.85,1156
20130801|2013-07-23 11:00,23,367.75,367.75,367.5,367.7,53
20130801|2013-07-23 11:30,24,367.65,367.85,367.65,367.75,147
20130801|2013-07-23 12:00,24,367.8,368.15,367.75,368.15,142
20130801|2013-07-23 12:30,24,368.2,368.25,367.9,368.15,98
20130801|2013-07-23 13:00,24,368.15,368.35,368.1,368.25,31
20130801|2013-07-23 13:30,24,368.25,368.65,368.25,368.55,75
20130801|2013-07-23 14:00,24,368.55,368.65,368.4,368.4,88
20130801|2013-07-23 14:30,24,368.5,368.5,367.9,368.1,102
20130801|2013-07-24 01:00,24,367.9,368.35,367.8,368.3,290
20130801|2013-07-24 01:30,24,368.35,368.5,368.15,368.3,184
20130801|2013-07-24 02:00,24,368.4,369.85,368.3,369.55,2539
20130801|2013-07-24 02:30,24,369.5,370.5,369.25,369.45,2494
20130801|2013-07-24 03:00,24,369.45,369.8,369.25,369.65,849
20130801|2013-07-24 03:30,24,369.6,370.2,369.6,370.15,767
20130801|2013-07-24 04:00,24,370.15,370.55,370.05,370.25,1020
20130801|2013-07-24 04:30,24,370.25,370.45,370.05,370.15,904
20130801|2013-07-24 05:00,24,370.15,370.5,370.05,370.35,627
20130801|2013-07-24 05:30,24,370.4,371.15,370.35,371.1,1478
20130801|2013-07-24 06:00,24,371.05,371.75,370.95,371.4,1280
20130801|2013-07-24 06:30,24,371.4,371.4,370.9,371.2,1125
20130801|2013-07-24 07:00,24,371.15,371.35,371.05,371.05,715
20130801|2013-07-24 07:30,24,371.1,371.25,370.45,370.8,744
20130801|2013-07-24 08:00,24,370.85,371.1,370.35,371,1043
20130801|2013-07-24 08:30,24,371.05,371.15,369.55,369.55,1897
20130801|2013-07-24 09:00,24,369.55,369.9,368.9,369.05,2372
20130801|2013-07-24 09:30,24,369.05,370.35,368.85,370.15,1160
20130801|2013-07-24 10:00,24,370.15,370.75,370.15,370.45,1648
20130801|2013-07-24 10:30,24,370.4,370.75,370.05,370.45,1707
20130801|2013-07-24 11:00,24,370.5,370.55,369.8,369.9,173
20130801|2013-07-24 11:30,25,369.9,370.25,369.85,370.05,95
20130801|2013-07-24 12:00,25,370.1,370.25,369.9,370.25,64
20130801|2013-07-24 12:30,25,370.1,370.25,369.8,370.15,173
20130801|2013-07-24 13:00,25,370.15,370.55,370.05,370.4,119
20130801|2013-07-24 13:30,25,370.4,370.4,370.15,370.3,140
20130801|2013-07-24 14:00,25,370.2,370.4,369.9,370.3,56
20130801|2013-07-24 14:30,25,370.3,370.55,370,370.55,88
20130801|2013-07-25 01:00,25,370.1,370.25,369.45,369.55,228
20130801|2013-07-25 01:30,25,369.55,369.7,369.45,369.6,150
20130801|2013-07-25 02:00,25,369.65,370.3,368.65,368.95,2103
20130801|2013-07-25 02:30,25,368.9,369.45,368.75,369.2,1069
20130801|2013-07-25 03:00,25,369.15,369.55,368.55,369.35,1036
20130801|2013-07-25 03:30,25,369.35,369.4,367.15,367.4,2101
20130801|2013-07-25 04:00,25,367.4,367.8,366.65,367,1719
20130801|2013-07-25 04:30,25,366.95,367.4,366.75,366.9,923
20130801|2013-07-25 05:00,25,366.85,367.45,366.5,367.2,969
20130801|2013-07-25 05:30,25,367.2,367.5,366.65,367,1040
20130801|2013-07-25 06:00,25,366.9,367.7,366.9,367.6,906
20130801|2013-07-25 06:30,25,367.55,368.25,367.55,367.75,876
20130801|2013-07-25 07:00,25,367.75,368.1,367.2,367.65,1046
20130801|2013-07-25 07:30,25,367.65,368.45,367.55,368.05,799
20130801|2013-07-25 08:00,25,368.05,368.5,367.85,368.4,662
20130801|2013-07-25 08:30,25,368.4,368.8,368.15,368.65,1583
20130801|2013-07-25 09:00,25,368.6,369.1,368.55,368.6,1008
20130801|2013-07-25 09:30,25,368.6,368.95,368.6,368.95,807
20130801|2013-07-25 10:00,25,369,369,368.3,368.7,1869
20130801|2013-07-25 10:30,25,368.65,369.1,368.55,368.8,928
20130801|2013-07-25 11:00,25,368.9,369.25,368.85,369.1,113
20130801|2013-07-25 11:30,26,369.2,369.65,369.15,369.6,104
20130801|2013-07-25 12:00,26,369.7,369.7,369.4,369.6,77
20130801|2013-07-25 12:30,26,369.6,369.8,369.55,369.75,129
20130801|2013-07-25 13:00,26,369.8,370.1,369.65,369.85,226
20130801|2013-07-25 13:30,26,369.85,370.1,369.7,369.75,48
20130801|2013-07-25 14:00,26,369.75,370.2,369.65,370.05,109
20130801|2013-07-25 14:30,26,370.1,370.4,370,370.25,66
20130801|2013-07-26 01:00,26,370.15,370.75,370.05,370.7,116
20130801|2013-07-26 01:30,26,370.7,370.8,370.45,370.5,154
20130801|2013-07-26 02:00,26,370.6,370.9,369,369.3,2696
20130801|2013-07-26 02:30,26,369.35,369.4,368.8,369.35,2008
20130801|2013-07-26 03:00,26,369.3,369.45,368.85,368.95,1049
20130801|2013-07-26 03:30,26,368.9,369.55,368.6,368.9,828
20130801|2013-07-26 04:00,26,368.9,369,368.45,368.55,626
20130801|2013-07-26 04:30,26,368.6,368.75,367,367.55,1665
20130801|2013-07-26 05:00,26,367.5,367.8,367.1,367.5,875
20130801|2013-07-26 05:30,26,367.55,367.85,367.3,367.75,586
20130801|2013-07-26 06:00,26,367.65,367.9,367.45,367.5,488
20130801|2013-07-26 06:30,26,367.5,367.55,367.1,367.15,453
20130801|2013-07-26 07:00,26,367.15,367.5,367.1,367.25,428
20130801|2013-07-26 07:30,26,367.3,367.35,366.25,366.3,996
20130801|2013-07-26 08:00,26,366.25,366.9,366.1,366.85,963
20130801|2013-07-26 08:30,26,366.9,367.7,366.6,367.7,1765
20130801|2013-07-26 09:00,26,367.65,367.9,366.95,367,1733
20130801|2013-07-26 09:30,26,366.95,367.15,365.8,366.3,1935
20130801|2013-07-26 10:00,26,366.25,367.25,366,367.05,1692
20130801|2013-07-26 10:30,26,367.05,367.55,366.85,367.55,953
20130801|2013-07-26 11:00,26,367.55,367.6,367.25,367.45,112
20130801|2013-07-26 11:30,27,367.45,367.6,367.4,367.5,35
20130801|2013-07-26 12:00,27,367.6,368.1,367.5,368,82
20130801|2013-07-26 12:30,27,368,368.1,367.85,367.9,33
20130801|2013-07-26 13:00,27,367.9,368.25,367.8,367.85,45
20130801|2013-07-26 13:30,27,367.75,368.3,367.75,368.05,83
20130801|2013-07-26 14:00,27,368.1,368.35,368,368.3,50
20130801|2013-07-26 14:30,27,368.15,368.6,368.15,368.6,62
20130801|2013-07-29 01:00,29,367.95,368.25,367.8,368.1,190
20130801|2013-07-29 01:30,29,368.15,368.5,368.1,368.35,285
20130801|2013-07-29 02:00,29,368.35,369.7,368.2,369.35,2671
20130801|2013-07-29 02:30,29,369.35,369.5,367.8,368,1412
20130801|2013-07-29 03:00,29,367.95,367.95,366.55,367.05,1784
20130801|2013-07-29 03:30,29,367.05,367.25,366.8,367,659
20130801|2013-07-29 04:00,29,367,368.1,367,367.95,671
20130801|2013-07-29 04:30,29,368,368.25,367.15,367.3,732
20130801|2013-07-29 05:00,29,367.3,367.8,367.1,367.75,577
20130801|2013-07-29 05:30,29,367.8,368.05,367.5,367.85,525
20130801|2013-07-29 06:00,29,367.8,367.95,367.45,367.7,447
20130801|2013-07-29 06:30,29,367.7,367.9,367.3,367.8,502
20130801|2013-07-29 07:00,29,367.8,368.25,367.7,368.1,365
20130801|2013-07-29 07:30,29,368.2,368.4,367.95,368,510
20130801|2013-07-29 08:00,29,367.95,368,367.45,367.85,620
20130801|2013-07-29 08:30,29,367.9,368.2,367.7,368.1,994
20130801|2013-07-29 09:00,29,368.15,368.15,367.1,367.45,1027
20130801|2013-07-29 09:30,29,367.5,367.5,366.85,367.45,981
20130801|2013-07-29 10:00,29,367.45,367.6,366.3,366.7,1659
20130801|2013-07-29 10:30,29,366.7,367.05,366.55,366.75,1127
20130801|2013-07-29 11:00,29,366.75,366.9,366.65,366.9,87
20130801|2013-07-29 11:30,30,366.9,367.05,366.8,366.95,49
20130801|2013-07-29 12:00,30,366.95,367.2,366.95,367.15,50
20130801|2013-07-29 12:30,30,367.15,367.3,367,367.25,54
20130801|2013-07-29 13:00,30,367.3,367.5,367.3,367.5,47
20130801|2013-07-29 13:30,30,367.5,367.65,367.45,367.5,61
20130801|2013-07-29 14:00,30,367.6,367.6,367.35,367.55,47
20130801|2013-07-29 14:30,30,367.6,367.8,367.25,367.25,120
20130801|2013-07-30 01:00,30,368.1,368.5,368.1,368.25,104
20130801|2013-07-30 01:30,30,368.3,368.4,368.1,368.15,61
20130801|2013-07-30 02:00,30,368.15,369,368.1,368.7,2301
20130801|2013-07-30 02:30,30,368.75,369.3,368.6,369.2,1399
20130801|2013-07-30 03:00,30,369.2,369.8,369,369,1725
20130801|2013-07-30 03:30,30,369,369.1,367.05,367.5,2637
20130801|2013-07-30 04:00,30,367.45,367.75,367.2,367.55,1086
20130801|2013-07-30 04:30,30,367.55,367.7,366.95,367.25,785
20130801|2013-07-30 05:00,30,367.25,368,367.25,367.9,489
20130801|2013-07-30 05:30,30,367.9,368.8,367.65,368.5,1273
20130801|2013-07-30 06:00,30,368.55,369,368.45,368.65,810
20130801|2013-07-30 06:30,30,368.55,368.75,368.1,368.3,450
20130801|2013-07-30 07:00,30,368.3,368.5,368.15,368.35,328
20130801|2013-07-30 07:30,30,368.35,368.75,368.3,368.35,507
20130801|2013-07-30 08:00,30,368.3,368.4,367.85,368.05,704
20130801|2013-07-30 08:30,30,368.1,368.25,367.5,367.85,914
20130801|2013-07-30 09:00,30,367.9,368.25,367.7,367.85,770
20130801|2013-07-30 09:30,30,367.85,368.25,367.55,367.75,907
20130801|2013-07-30 10:00,30,367.8,368.1,367.65,367.8,1332
20130801|2013-07-30 10:30,30,367.8,368.3,367.45,367.55,882
20130801|2013-07-30 11:00,30,367.6,367.6,366.95,367.1,251
20130801|2013-07-30 11:30,31,367.15,367.3,367.05,367.2,55
20130801|2013-07-30 12:00,31,367.35,367.35,366.8,366.8,55
20130801|2013-07-30 12:30,31,366.75,366.95,366.6,366.9,41
20130801|2013-07-30 13:00,31,366.85,367.1,366.75,367,41
20130801|2013-07-30 13:30,31,367.15,367.15,367,367.1,18
20130801|2013-07-30 14:00,31,367.05,367.3,366.95,367.15,25
20130801|2013-07-30 14:30,31,367.35,367.4,367.1,367.3,93
20130801|2013-07-31 01:00,31,367.3,367.3,365.75,366.1,555
20130801|2013-07-31 01:30,31,366.05,366.55,366.05,366.35,296
20130801|2013-07-31 02:00,31,366.35,366.75,365.45,365.8,3728
20130801|2013-07-31 02:30,31,365.75,366.95,365.6,366.45,1476
20130801|2013-07-31 03:00,31,366.45,368,366.2,367.55,2523
20130801|2013-07-31 03:30,31,367.6,368.1,367.1,368,1075
20130801|2013-07-31 04:00,31,368.1,368.25,367.35,367.55,1188
20130801|2013-07-31 04:30,31,367.55,367.8,367.3,367.45,477
20130801|2013-07-31 05:00,31,367.45,367.75,367.3,367.45,371
20130801|2013-07-31 05:30,31,367.45,367.7,366.7,366.85,885
20130801|2013-07-31 06:00,31,366.9,367,366.6,366.75,844
20130801|2013-07-31 06:30,31,366.7,366.8,366.5,366.65,510
20130801|2013-07-31 07:00,31,366.6,367.1,366.4,366.85,968
20130801|2013-07-31 07:30,31,366.75,367.7,366.4,367.5,1360
20130801|2013-07-31 08:00,31,367.5,367.95,367.1,367.5,804
20130801|2013-07-31 08:30,31,367.5,368.55,367.5,368.2,1696
20130801|2013-07-31 09:00,31,368.15,368.7,367.85,368.65,1177
20130801|2013-07-31 09:30,31,368.65,369.25,368.3,368.5,1804
20130801|2013-07-31 10:00,31,368.45,368.7,367.35,367.5,1712
20130801|2013-07-31 10:30,31,367.55,368.8,367.4,368.7,2768
20130801|2013-07-31 11:00,1,368.6,368.7,368.25,368.55,199
20130801|2013-07-31 11:30,1,368.45,368.45,368.2,368.25,61
20130801|2013-07-31 12:00,1,368.2,368.45,368.2,368.3,26
20130801|2013-07-31 12:30,1,368.3,368.5,368.3,368.35,12
20130801|2013-07-31 13:00,1,368.5,369.1,367.9,368.75,218
20130801|2013-07-31 13:30,1,368.9,369.5,368.9,369.45,48
20130801|2013-07-31 14:30,1,368.9,369.15,368.1,368.5,101
20130801|2013-08-01 01:00,1,370.6,370.75,369.7,369.7,378
20130801|2013-08-01 01:30,1,369.7,370.1,369,369,419
20130801|2013-08-01 02:00,1,369.15,370.2,368.25,369.3,3064
20130801|2013-08-01 02:30,1,369.3,369.45,368.75,369,1021
20130801|2013-08-01 03:00,1,369,369.1,367.9,368.6,1231
20130801|2013-08-01 03:30,1,368.65,368.85,368.1,368.15,834
20130801|2013-08-01 04:00,1,368.15,369.25,368.15,368.75,1005
20130801|2013-08-01 04:30,1,368.75,368.75,368.35,368.45,609
20130801|2013-08-01 05:00,1,368.5,368.5,368.05,368.3,671
20130801|2013-08-01 05:30,1,368.3,368.65,367.95,368.15,984
20130801|2013-08-01 06:00,1,368.1,368.8,367.8,368.7,809
20130801|2013-08-01 06:30,1,368.75,368.85,368.3,368.65,827
20130801|2013-08-01 07:00,1,368.7,369.55,368.7,369.45,931
20130801|2013-08-01 07:30,1,369.45,369.85,368.7,369.2,1282
20130801|2013-08-01 08:00,1,369.2,369.95,368.8,369.8,997
20130801|2013-08-01 08:30,1,369.75,370.15,369.35,369.35,1777
20130801|2013-08-01 09:00,1,369.45,370.8,369.45,370.65,2328
20130801|2013-08-01 09:30,1,370.65,370.75,369.85,370,1467
20130801|2013-08-01 10:00,1,370,370.55,369.95,370.3,1657
20130801|2013-08-01 10:30,1,370.35,371.15,370.3,370.85,1318
20130801|2013-08-01 11:00,1,370.85,371.1,370.85,371.05,95
20130801|2013-08-01 11:30,2,371.1,371.1,370.75,370.9,61
20130801|2013-08-01 12:00,2,370.85,371.05,370.8,371,32
20130801|2013-08-01 12:30,2,371,371.5,371,371.5,98
20130801|2013-08-01 13:00,2,371.55,372.55,371.55,372.5,193
20130801|2013-08-01 13:30,2,372.55,372.75,372.45,372.5,161
20130801|2013-08-01 14:00,2,372.5,372.65,372.25,372.5,75
20130801|2013-08-01 14:30,2,372.55,373,372.15,372.35,222
20130801|2013-08-02 01:00,2,372.15,372.65,372.05,372.4,300
20130801|2013-08-02 01:30,2,372.45,372.65,372.15,372.6,210
20130801|2013-08-02 02:00,2,372.6,372.75,371.95,372.05,2621
20130801|2013-08-02 02:30,2,372,372.1,371.45,371.6,1232
20130801|2013-08-02 03:00,2,371.6,372.2,371.3,372.2,1189
20130801|2013-08-02 03:30,2,372.25,372.25,371.65,371.65,547
20130801|2013-08-02 04:00,2,371.6,371.8,371.4,371.55,511
20130801|2013-08-02 04:30,2,371.55,371.75,371.35,371.55,503
20130801|2013-08-02 05:00,2,371.6,372,371.5,371.6,543
20130801|2013-08-02 05:30,2,371.6,371.9,371.35,371.45,581
20130801|2013-08-02 06:00,2,371.4,371.65,371.25,371.25,593
20130801|2013-08-02 06:30,2,371.25,371.3,370.7,370.7,776
20130801|2013-08-02 07:00,2,370.65,371.2,370.5,371.05,935
20130801|2013-08-02 07:30,2,371,371.1,369.2,369.6,2608
20130801|2013-08-02 08:00,2,369.65,370.4,369.55,369.9,1178
20130801|2013-08-02 08:30,2,369.85,370.15,369.15,369.45,1596
20130801|2013-08-02 09:00,2,369.45,370,369,369.95,1322
20130801|2013-08-02 09:30,2,370,370.1,369.3,369.45,761
20130801|2013-08-02 10:00,2,369.45,369.85,369.2,369.85,1082
20130801|2013-08-02 10:30,2,369.8,370,369.45,369.55,946
20130801|2013-08-02 11:00,2,369.55,369.85,369.55,369.65,69
20130801|2013-08-02 11:30,3,369.75,369.9,369.7,369.8,54
20130801|2013-08-02 12:00,3,369.75,370.25,369.7,370.1,61
20130801|2013-08-02 12:30,3,370,370.05,369.9,369.9,47
20130801|2013-08-02 13:00,3,369.9,370.1,369.9,370.1,20
20130801|2013-08-02 13:30,3,370.1,370.35,370,370.25,63
20130801|2013-08-02 14:00,3,370.3,370.9,370.2,370.55,178
20130801|2013-08-02 14:30,3,370.55,370.85,370.45,370.65,187
20130801|2013-08-05 01:00,5,370.55,370.8,370.4,370.55,100
20130801|2013-08-05 01:30,5,370.6,371,370.5,370.55,170
20130801|2013-08-05 02:00,5,370.6,371.5,370.05,371.1,1999
20130801|2013-08-05 02:30,5,371.1,371.45,370.9,371.15,942
20130801|2013-08-05 03:00,5,371.25,371.45,370.75,371.3,776
20130801|2013-08-05 03:30,5,371.35,371.9,371.25,371.6,1007
20130801|2013-08-05 04:00,5,371.6,371.75,371.2,371.25,578
20130801|2013-08-05 04:30,5,371.25,371.75,371.25,371.7,235
20130801|2013-08-05 05:00,5,371.65,371.7,371.3,371.55,228
20130801|2013-08-05 05:30,5,371.55,371.7,370.75,371.05,710
20130801|2013-08-05 06:00,5,371.05,371.1,370.6,370.7,846
20130801|2013-08-05 06:30,5,370.7,371.15,370.6,371,321
20130801|2013-08-05 07:00,5,371,371,370.05,370.35,770
20130801|2013-08-05 07:30,5,370.4,370.65,370.3,370.55,562
20130801|2013-08-05 08:00,5,370.55,370.7,370.25,370.3,439
20130801|2013-08-05 08:30,5,370.3,370.35,369.45,369.6,1507
20130801|2013-08-05 09:00,5,369.65,370.15,369.55,370.05,1124
20130801|2013-08-05 09:30,5,370.05,370.6,370.05,370.3,1058
20130801|2013-08-05 10:00,5,370.2,370.95,370.2,370.75,970
20130801|2013-08-05 10:30,5,370.75,371,370.55,370.65,760
20130801|2013-08-05 11:00,5,370.7,370.9,370.5,370.85,75
20130801|2013-08-05 11:30,6,370.8,370.8,370.65,370.8,23
20130801|2013-08-05 12:00,6,370.8,370.8,370.65,370.8,23
20130801|2013-08-05 12:30,6,370.8,370.95,370.8,370.95,19
20130801|2013-08-05 13:00,6,370.9,370.9,370.65,370.75,53
20130801|2013-08-05 13:30,6,370.7,370.9,370.65,370.8,35
20130801|2013-08-05 14:00,6,370.8,371,370.8,371,33
20130801|2013-08-05 14:30,6,371.05,371.2,370.75,370.85,68
20130801|2013-08-06 01:00,6,370.3,370.7,370.05,370.45,150
20130801|2013-08-06 01:30,6,370.4,370.45,369.9,370.15,122
20130801|2013-08-06 02:00,6,370.15,371.25,370.15,370.35,1836
20130801|2013-08-06 02:30,6,370.3,370.55,369.95,370.15,853
20130801|2013-08-06 03:00,6,370.15,371.1,370.1,370.9,1004
20130801|2013-08-06 03:30,6,370.9,371.45,370.9,371.15,786
20130801|2013-08-06 04:00,6,371.15,372.05,371.15,371.6,1553
20130801|2013-08-06 04:30,6,371.65,371.8,371.4,371.45,561
20130801|2013-08-06 05:00,6,371.4,371.6,371.05,371.2,657
20130801|2013-08-06 05:30,6,371.2,371.25,370.6,370.8,723
20130801|2013-08-06 06:00,6,370.8,371.15,370.8,371,476
20130801|2013-08-06 06:30,6,371,371.25,370.95,371.05,317
20130801|2013-08-06 07:00,6,371.05,371.2,371,371.1,150
20130801|2013-08-06 07:30,6,371.15,371.5,371.05,371.15,440
20130801|2013-08-06 08:00,6,371.1,371.2,370.5,371.1,793
20130801|2013-08-06 08:30,6,371.1,371.45,370.3,370.65,1500
20130801|2013-08-06 09:00,6,370.65,370.65,369.2,369.35,2778
20130801|2013-08-06 09:30,6,369.3,369.35,367.85,368.25,3032
20130801|2013-08-06 10:00,6,368.25,369.85,368.05,369.6,1588
20130801|2013-08-06 10:30,6,369.55,369.85,369.5,369.65,848
20130801|2013-08-06 11:00,6,369.7,369.95,369.65,369.9,100
20130801|2013-08-06 11:30,7,369.9,370,369.8,370,32
20130801|2013-08-06 12:00,7,369.95,370,369.85,369.85,44
20130801|2013-08-06 12:30,7,369.8,369.8,369.6,369.65,42
20130801|2013-08-06 13:00,7,369.5,369.75,369.4,369.7,42
20130801|2013-08-06 13:30,7,369.7,369.8,369.5,369.75,27
20130801|2013-08-06 14:00,7,369.85,370.05,369.7,369.7,58
20130801|2013-08-06 14:30,7,369.7,369.7,369.4,369.7,104
20130801|2013-08-07 01:00,7,368.4,369.25,368.2,369.05,281
20130801|2013-08-07 01:30,7,369.05,369.4,368.9,369.05,504
20130801|2013-08-07 02:00,7,369.05,369.25,367.85,368.6,3370
20130801|2013-08-07 02:30,7,368.6,369,368.15,368.45,1438
20130801|2013-08-07 03:00,7,368.5,368.7,368.3,368.45,1302
20130801|2013-08-07 03:30,7,368.45,369.65,368.2,369.45,1723
20130801|2013-08-07 04:00,7,369.45,369.6,369.3,369.35,980
20130801|2013-08-07 04:30,7,369.3,370.05,368.3,368.7,3407
20130801|2013-08-07 05:00,7,368.75,369.3,368.15,368.75,1951
20130801|2013-08-07 05:30,7,368.8,369.65,368.8,369.1,960
20130801|2013-08-07 06:00,7,369.05,369.3,368.8,368.95,829
20130801|2013-08-07 06:30,7,368.95,369.5,368.55,369.5,1172
20130801|2013-08-07 07:00,7,369.55,369.75,369.4,369.7,862
20130801|2013-08-07 07:30,7,369.75,369.75,369.3,369.65,753
20130801|2013-08-07 08:00,7,369.7,369.7,369.05,369.05,628
20130801|2013-08-07 08:30,7,369.1,369.9,368.9,368.95,2324
20130801|2013-08-07 09:00,7,368.85,369.05,368.5,368.7,2225
20130801|2013-08-07 09:30,7,368.65,369.25,368.5,369.1,1171
20130801|2013-08-07 10:00,7,369.05,369.35,368.4,368.5,1738
20130801|2013-08-07 10:30,7,368.5,368.9,368.3,368.55,1123
20130801|2013-08-07 11:00,7,368.5,368.8,368.5,368.7,100
20130801|2013-08-07 11:30,8,368.7,369.1,368.7,369.1,69
20130801|2013-08-07 12:00,8,369.1,369.35,369.05,369.25,60
20130801|2013-08-07 12:30,8,369.3,369.3,368.95,369.2,21
20130801|2013-08-07 13:00,8,369.2,369.25,368.95,368.95,40
20130801|2013-08-07 13:30,8,368.95,369.15,368.95,369.15,22
20130801|2013-08-07 14:00,8,369.25,369.35,369.15,369.2,58
20130801|2013-08-07 14:30,8,369.2,369.3,368.8,368.8,94
20130801|2013-08-08 01:00,8,370.15,370.15,369.3,370,3693
20130801|2013-08-08 01:30,8,370,370.05,369.75,369.75,300
20130801|2013-08-08 02:00,8,369.85,370.5,369,369.4,2540
20130801|2013-08-08 02:30,8,369.35,369.35,368.9,369.2,992
20130801|2013-08-08 03:00,8,369.2,370,369,369.4,1066
20130801|2013-08-08 03:30,8,369.4,370.8,369.3,370.7,1568
20130801|2013-08-08 04:00,8,370.65,370.85,370.2,370.5,1162
20130801|2013-08-08 04:30,8,370.55,370.9,370.45,370.5,486
20130801|2013-08-08 05:00,8,370.45,370.7,370.25,370.65,359
20130801|2013-08-08 05:30,8,370.7,372.3,370.6,372.05,2555
20130801|2013-08-08 06:00,8,372.05,372.65,372.05,372.4,1600
20130801|2013-08-08 06:30,8,372.4,372.4,372,372.1,657
20130801|2013-08-08 07:00,8,372.15,372.2,371.7,371.85,697
20130801|2013-08-08 07:30,8,371.9,371.9,371,371.4,916
20130801|2013-08-08 08:00,8,371.35,372,371.15,371.5,752
20130801|2013-08-08 08:30,8,371.5,371.95,371.25,371.75,1596
20130801|2013-08-08 09:00,8,371.8,371.85,370.35,370.95,1812
20130801|2013-08-08 09:30,8,370.95,370.95,370.45,370.8,1223
20130801|2013-08-08 10:00,8,370.75,370.9,370.45,370.7,1294
20130801|2013-08-08 10:30,8,370.75,371.2,370.6,371.15,895
20130801|2013-08-08 11:00,8,371.15,371.6,371.15,371.5,173
20130801|2013-08-08 11:30,9,371.55,373.1,371.5,372.45,481
20130801|2013-08-08 12:00,9,372.5,373.8,372.5,372.7,417
20130801|2013-08-08 12:30,9,372.75,372.8,372.6,372.65,30
20130801|2013-08-08 13:00,9,372.75,372.9,372.6,372.85,36
20130801|2013-08-08 13:30,9,372.85,372.85,372.7,372.7,33
20130801|2013-08-08 14:00,9,372.7,372.8,372.5,372.65,40
20130801|2013-08-08 14:30,9,372.65,372.75,372.45,372.5,118
20130801|2013-08-08 15:00,9,372.5,372.5,372.5,372.5,1
20130801|2013-08-09 01:00,9,372.6,372.85,372.4,372.7,131
20130801|2013-08-09 01:30,9,372.7,372.95,372.65,372.85,166
20130801|2013-08-09 02:00,9,372.85,373.3,372.15,372.3,2236
20130801|2013-08-09 02:30,9,372.25,373.05,372.2,372.7,740
20130801|2013-08-09 03:00,9,372.75,372.8,371.6,371.65,1377
20130801|2013-08-09 03:30,9,371.65,372.45,371.4,372.15,907
20130801|2013-08-09 04:00,9,372.1,372.5,372.1,372.3,373
20130801|2013-08-09 04:30,9,372.35,372.55,372.2,372.25,256
20130801|2013-08-09 05:00,9,372.25,372.45,371.9,372.45,585
20130801|2013-08-09 05:30,9,372.4,372.45,372.1,372.3,399
20130801|2013-08-09 06:00,9,372.3,372.55,372.2,372.4,412
20130801|2013-08-09 06:30,9,372.4,373,372.3,372.95,634
20130801|2013-08-09 07:00,9,373.05,373.25,372.65,372.9,1040
20130801|2013-08-09 07:30,9,372.9,373.2,372.6,373.1,563
20130801|2013-08-09 08:00,9,373.1,373.65,372.9,373.35,1470
20130801|2013-08-09 08:30,9,373.35,374.85,373.1,374.5,3027
20130801|2013-08-09 09:00,9,374.55,374.7,373.75,374.2,1617
20130801|2013-08-09 09:30,9,374.2,374.8,374.15,374.35,1342
20130801|2013-08-09 10:00,9,374.35,374.6,373.65,373.95,2152
20130801|2013-08-09 10:30,9,374,374.3,373.8,374.3,1035
20130801|2013-08-09 11:00,9,374.2,374.45,374.15,374.45,107
20130801|2013-08-09 11:30,10,374.5,374.85,374.5,374.75,67
20130801|2013-08-09 12:00,10,374.55,374.85,374.5,374.85,23
20130801|2013-08-09 12:30,10,374.9,375.1,374.9,374.9,41
20130801|2013-08-09 13:00,10,374.8,375.15,374.75,375.1,45
20130801|2013-08-09 13:30,10,375.15,375.3,374.85,375.25,91
20130801|2013-08-09 14:00,10,375.35,375.35,375.15,375.2,33
20130801|2013-08-09 14:30,10,375.25,375.25,374.75,375.1,106
20130801|2013-08-12 01:00,12,375.45,375.7,375.15,375.45,505
20130801|2013-08-12 01:30,12,375.45,375.6,375.3,375.35,284
20130801|2013-08-12 02:00,12,375.35,375.9,374.65,375.1,3439
20130801|2013-08-12 02:30,12,375.1,375.6,374.6,374.85,1424
20130801|2013-08-12 03:00,12,374.75,374.85,373,373.5,1823
20130801|2013-08-12 03:30,12,373.45,374.3,373.4,373.9,1108
20130801|2013-08-12 04:00,12,373.9,373.9,372.7,372.95,2394
20130801|2013-08-12 04:30,12,372.95,373.25,372.7,373.1,630
20130801|2013-08-12 05:00,12,373.05,373.75,373.05,373.75,570
20130801|2013-08-12 05:30,12,373.75,373.9,373.6,373.6,506
20130801|2013-08-12 06:00,12,373.65,374.45,373.45,374.45,976
20130801|2013-08-12 06:30,12,374.45,374.65,374.25,374.3,455
20130801|2013-08-12 07:00,12,374.3,374.6,374,374.05,747
20130801|2013-08-12 07:30,12,374.1,374.7,373.95,374.6,871
20130801|2013-08-12 08:00,12,374.6,374.65,373.95,374.05,670
20130801|2013-08-12 08:30,12,374.1,375.05,374.1,374.8,2316
20130801|2013-08-12 09:00,12,374.7,375.2,374.55,374.8,1888
20130801|2013-08-12 09:30,12,374.85,375.1,374.7,374.9,1209
20130801|2013-08-12 10:00,12,374.9,374.95,374.35,374.6,1993
20130801|2013-08-12 10:30,12,374.65,374.65,373.9,374.15,1060
20130801|2013-08-12 11:00,12,374.2,374.25,374,374.05,55
20130801|2013-08-12 11:30,13,373.9,374.3,373.9,374.3,52
20130801|2013-08-12 12:00,13,374.25,374.35,373.9,374,81
20130801|2013-08-12 12:30,13,373.95,374.15,373.8,373.8,26
20130801|2013-08-12 13:00,13,373.85,374.05,373.85,374.05,104
20130801|2013-08-12 13:30,13,374.05,374.2,374,374.2,11
20130801|2013-08-12 14:00,13,374.1,374.4,374.1,374.4,33
20130801|2013-08-12 14:30,13,374.45,374.5,374.25,374.25,107
20130801|2013-08-13 01:00,13,375.05,375.8,375.05,375.3,402
20130801|2013-08-13 01:30,13,375.3,375.65,375.25,375.55,233
20130801|2013-08-13 02:00,13,375.45,376.25,375.15,375.9,2468
20130801|2013-08-13 02:30,13,375.95,376.2,375.4,375.75,1467
20130801|2013-08-13 03:00,13,375.7,376.75,375.65,376.55,1624
20130801|2013-08-13 03:30,13,376.6,376.95,376.55,376.7,920
20130801|2013-08-13 04:00,13,376.75,376.9,375.95,376.1,1166
20130801|2013-08-13 04:30,13,376.05,376.45,375.95,376.1,618
20130801|2013-08-13 05:00,13,376.1,376.35,376,376.25,465
20130801|2013-08-13 05:30,13,376.3,376.4,375.95,376.2,821
20130801|2013-08-13 06:00,13,376.2,376.2,375.8,375.8,792
20130801|2013-08-13 06:30,13,375.8,376.55,375.75,376.4,669
20130801|2013-08-13 07:00,13,376.4,376.7,376.35,376.35,861
20130801|2013-08-13 07:30,13,376.4,376.65,376.1,376.5,1274
20130801|2013-08-13 08:00,13,376.5,376.7,376.35,376.55,1634
20130801|2013-08-13 08:30,13,376.55,376.7,376.05,376.45,1604
20130801|2013-08-13 09:00,13,376.45,376.5,375.55,376.1,2000
20130801|2013-08-13 09:30,13,376.1,376.5,375.8,376.25,2051
20130801|2013-08-13 10:00,13,376.3,376.6,375.9,376.6,1659
20130801|2013-08-13 10:30,13,376.65,376.7,376.35,376.5,1541
20130801|2013-08-13 11:00,13,376.4,376.85,376.25,376.85,149
20130801|2013-08-13 11:30,14,376.9,377.3,376.9,377.25,122
20130801|2013-08-13 12:00,14,377.2,377.9,377.1,377.85,628
20130801|2013-08-13 12:30,14,377.8,377.8,377.6,377.65,351
20130801|2013-08-13 13:00,14,377.7,377.85,377.7,377.8,17
20130801|2013-08-13 13:30,14,377.7,377.7,377.3,377.4,77
20130801|2013-08-13 14:00,14,377.55,377.75,377.45,377.65,28
20130801|2013-08-13 14:30,14,377.6,377.65,377,377.35,120
20130801|2013-08-14 01:00,14,377.05,377.3,376.95,377.2,372
20130801|2013-08-14 01:30,14,377.25,377.35,377.1,377.2,572
20130801|2013-08-14 02:00,14,377.15,377.8,377.15,377.6,2782
20130801|2013-08-14 02:30,14,377.6,377.8,377.05,377.7,2118
20130801|2013-08-14 03:00,14,377.7,378.45,377.5,377.95,2928
20130801|2013-08-14 03:30,14,377.9,378.2,377.55,378,1224
20130801|2013-08-14 04:00,14,378.05,378.4,377.85,377.95,825
20130801|2013-08-14 04:30,14,378,378.55,377.9,378.5,1173
20130801|2013-08-14 05:00,14,378.55,379,378.55,378.55,1197
20130801|2013-08-14 05:30,14,378.6,379,378.55,378.8,1271
20130801|2013-08-14 06:00,14,378.75,378.9,378.6,378.8,881
20130801|2013-08-14 06:30,14,378.85,378.9,378.55,378.7,396
20130801|2013-08-14 07:00,14,378.7,378.7,378.2,378.35,1068
20130801|2013-08-14 07:30,14,378.4,378.9,378.3,378.85,888
20130801|2013-08-14 08:00,14,378.8,379.2,378.75,379.15,1949
20130801|2013-08-14 08:30,14,379.15,379.95,379.15,379.85,3185
20130801|2013-08-14 09:00,14,379.85,379.9,379.2,379.35,1473
20130801|2013-08-14 09:30,14,379.35,379.6,379,379.5,2196
20130801|2013-08-14 10:00,14,379.5,379.65,379.2,379.45,6987
20130801|2013-08-14 10:30,14,379.45,379.5,379.05,379.05,1157
20130801|2013-08-14 11:00,14,379.15,379.55,379.15,379.55,250
20130801|2013-08-14 11:30,15,379.5,379.7,379.4,379.55,62
20130801|2013-08-14 12:00,15,379.55,379.7,379.5,379.7,34
20130801|2013-08-14 12:30,15,379.5,379.7,379.25,379.5,85
20130801|2013-08-14 13:00,15,379.5,379.7,379.45,379.55,41
20130801|2013-08-14 13:30,15,379.5,379.8,379.5,379.8,44
20130801|2013-08-14 14:00,15,379.65,379.9,379.65,379.75,73
20130801|2013-08-14 14:30,15,379.8,379.8,379.3,379.45,123
20130801|2013-08-15 01:00,15,378.4,378.85,378.1,378.85,250
20130801|2013-08-15 01:30,15,378.9,379,378.7,378.9,119
20130801|2013-08-15 02:00,15,378.9,379.25,377.25,377.75,4393
20130801|2013-08-15 02:30,15,377.75,378.1,377.35,378,1742
20130801|2013-08-15 03:00,15,378,378.25,377.9,378.1,1629
20130801|2013-08-15 03:30,15,378.05,378.35,377.8,377.9,6601
20130801|2013-08-15 04:00,15,377.9,378.05,377.7,377.85,2779
20130801|2013-08-15 04:30,15,377.9,378.05,377.75,377.9,1513
20130801|2013-08-15 05:00,15,377.85,378,377.55,377.65,889
20130801|2013-08-15 05:30,15,377.7,377.8,376.7,377.4,1777
20130801|2013-08-15 06:00,15,377.35,377.5,376.7,376.75,1182
20130801|2013-08-15 06:30,15,376.7,376.75,375.9,376.1,1517
20130801|2013-08-15 07:00,15,376.1,376.1,375.2,375.7,1677
20130801|2013-08-15 07:30,15,375.7,375.8,375,375.3,1910
20130801|2013-08-15 08:00,15,375.3,375.3,374.65,375.05,3077
20130801|2013-08-15 08:30,15,375.05,375.15,373.7,373.95,3389
20130801|2013-08-15 09:00,15,373.95,374.3,373.15,374.2,4051
20130801|2013-08-15 09:30,15,374.2,374.25,373.45,374.2,7022
20130801|2013-08-15 10:00,15,374.25,375.5,374.2,375.3,3023
20130801|2013-08-15 10:30,15,375.3,375.7,375.25,375.25,1108
20130801|2013-08-15 11:00,15,375.25,375.7,375.1,375.65,134
20130801|2013-08-15 11:30,16,375.7,375.7,375.3,375.35,95
20130801|2013-08-15 12:00,16,375.35,375.45,374.45,374.7,157
20130801|2013-08-15 12:30,16,374.75,375,374.65,374.95,52
20130801|2013-08-15 13:00,16,374.95,375.2,374.45,375,89
20130801|2013-08-15 13:30,16,375,375.1,374.8,374.8,65
20130801|2013-08-15 14:00,16,374.85,374.9,374.4,374.65,64
20130801|2013-08-15 14:30,16,374.6,374.9,374.55,374.7,186
20130801|2013-08-16 01:00,16,374.7,374.95,374.45,374.95,226
20130801|2013-08-16 01:30,16,374.9,374.9,374.3,374.5,126
20130801|2013-08-16 02:00,16,374.5,375.3,374,375.2,806
20130801|2013-08-16 02:30,16,375.25,375.3,374.25,374.5,758
20130801|2013-08-16 03:00,16,374.6,374.75,373.3,373.55,687
20130801|2013-08-16 03:30,16,373.6,374.3,373.6,374.2,449
20130801|2013-08-16 04:00,16,374.2,374.6,373.6,373.75,357
20130801|2013-08-16 04:30,16,373.75,374.35,373.6,374.15,182
20130801|2013-08-16 05:00,16,374.15,374.35,373.8,373.9,107
20130801|2013-08-16 05:30,16,373.95,374.1,373.7,373.9,179
20130801|2013-08-16 06:00,16,373.85,374.5,373.85,374.4,818
20130801|2013-08-16 06:30,16,374.4,374.45,373.9,373.95,89
20130801|2013-08-16 07:00,16,373.9,373.95,373.6,373.75,186
20130801|2013-08-16 07:30,16,373.7,373.8,373.35,373.35,884
20130801|2013-08-16 08:00,16,373.4,373.8,373.15,373.3,756
20130801|2013-08-16 08:30,16,373.35,373.4,372.45,373.05,945
20130901|2012-10-26 08:30,26,320,320,319.4,319.4,2
20130901|2012-10-29 06:00,29,317.55,317.55,317.55,317.55,2
20130901|2012-10-30 08:00,30,321.95,321.95,321.95,321.95,1
20130901|2012-10-31 11:30,31,320.35,320.35,320.35,320.35,1
20130901|2012-11-02 13:30,3,326.8,326.8,326.8,326.8,2
20130901|2012-11-05 04:00,5,324.9,324.9,324.9,324.9,2
20130901|2012-11-06 02:30,6,326,326,326,326,1
20130901|2012-11-06 05:00,6,327.4,327.4,327.4,327.4,2
20130901|2012-11-07 06:30,7,326.5,326.5,326.5,326.5,2
20130901|2012-11-07 13:30,8,325,325,325,325,1
20130901|2012-11-09 02:00,9,323.2,323.2,322.95,322.95,50
20130901|2012-11-09 09:30,9,322.5,322.5,322.5,322.5,1
20130901|2012-11-12 02:30,12,322.55,322.55,322.5,322.5,2
20130901|2012-11-12 10:00,12,323.2,323.2,323.2,323.2,1
20130901|2012-11-12 12:00,13,323.5,323.5,323.5,323.5,1
20130901|2012-11-16 04:00,16,314,314,314,314,1
20130901|2012-11-16 09:30,16,312,312,312,312,2
20130901|2012-11-16 10:00,16,311.9,311.9,311.9,311.9,1
20130901|2012-11-23 02:30,23,319.05,319.05,319.05,319.05,2
20130901|2012-12-03 14:30,4,328.3,328.3,328.3,328.3,1
20130901|2012-12-05 03:30,5,330.5,330.5,330.5,330.5,1
20130901|2012-12-05 08:30,5,330,330,330,330,1
20130901|2012-12-31 01:30,31,331,331,331,331,2
20130901|2012-12-31 03:30,31,334.3,334.3,334,334,2
20130901|2013-01-02 09:30,2,341.7,341.7,341.7,341.7,2
20130901|2013-01-10 09:30,10,343,343,343,343,1
20130901|2013-01-11 02:00,11,343,343,343,343,1
20130901|2013-01-15 08:00,15,338.3,338.3,338.3,338.3,1
20130901|2013-01-18 10:00,18,343,343,343,343,1
20130901|2013-01-21 10:00,21,344.95,344.95,344.95,344.95,4
20130901|2013-01-23 07:00,23,344.75,344.75,344.75,344.75,2
20130901|2013-02-01 07:30,1,347.7,347.7,347.7,347.7,2
20130901|2013-02-01 10:00,1,347.65,347.65,347.65,347.65,1
20130901|2013-02-04 09:30,4,342.05,342.05,341.5,341.5,2
20130901|2013-02-04 10:30,4,342,342,342,342,2
20130901|2013-02-05 02:30,5,340.6,340.6,340.6,340.6,1
20130901|2013-02-05 03:30,5,340.25,340.25,340.25,340.25,1
20130901|2013-02-05 04:00,5,340.3,340.3,340.3,340.3,5
20130901|2013-02-06 08:00,6,337.5,337.5,337.5,337.5,1
20130901|2013-02-06 08:30,6,338,338,338,338,1
20130901|2013-02-11 04:00,11,338,338,338,338,2
20130901|2013-02-12 12:30,13,338.65,338.65,338.65,338.65,2
20130901|2013-02-12 13:00,13,338.5,338.5,338.5,338.5,2
20130901|2013-02-13 08:30,13,339.7,339.7,339.7,339.7,2
20130901|2013-02-13 10:00,13,338.8,338.8,338.6,338.6,4
20130901|2013-02-13 11:30,14,339,339,339,339,2
20130901|2013-02-25 06:00,25,336,336,336,336,1
20130901|2013-02-27 14:30,28,331.95,331.95,331.95,331.95,2
20130901|2013-02-28 10:00,28,333.6,333.6,333.6,333.6,18
20130901|2013-03-01 09:30,1,332.3,332.3,332.3,332.3,2
20130901|2013-03-01 10:00,1,333.2,333.2,333.2,333.2,2
20130901|2013-03-05 07:30,5,338.4,338.4,338.35,338.35,20
20130901|2013-03-05 10:00,5,339.5,339.5,339.5,339.5,1
20130901|2013-03-06 03:00,6,340.35,340.35,340.35,340.35,10
20130901|2013-03-07 03:30,7,341.9,341.9,341.9,341.9,5
20130901|2013-03-07 09:30,7,340.25,340.25,340.25,340.25,20
20130901|2013-03-07 10:00,7,340.45,340.45,340.45,340.45,2
20130901|2013-03-08 09:30,8,344.35,344.35,344.35,344.35,10
20130901|2013-03-11 04:30,11,344.1,344.1,344.1,344.1,10
20130901|2013-03-13 07:00,13,343.65,343.7,343.65,343.7,54
20130901|2013-03-14 08:00,14,347.75,347.75,347.75,347.75,2
20130901|2013-03-14 11:30,14,348.3,348.3,348.3,348.3,2
20130901|2013-03-15 06:30,15,347.4,347.4,347.4,347.4,5
20130901|2013-03-15 08:00,15,347.25,347.25,347.2,347.2,4
20130901|2013-03-15 09:00,15,345.35,345.85,345.35,345.85,6
20130901|2013-03-15 11:00,15,345.95,345.95,345.95,345.95,8
20130901|2013-03-18 02:30,18,342.1,342.1,342.1,342.1,2
20130901|2013-03-18 04:30,18,344.05,344.05,343.9,343.9,69
20130901|2013-03-19 03:00,19,344.15,344.15,344.15,344.15,2
20130901|2013-03-19 05:30,19,344,344,344,344,5
20130901|2013-03-21 03:30,21,345.05,345.05,345.05,345.05,4
20130901|2013-03-21 05:30,21,344.75,344.75,344.75,344.75,47
20130901|2013-03-22 05:00,22,343,343,343,343,25
20130901|2013-03-25 11:00,25,342.25,342.25,342.25,342.25,1
20130901|2013-03-27 08:30,27,337.4,337.45,337.4,337.45,10
20130901|2013-04-02 05:00,2,343.75,343.75,343.75,343.75,2
20130901|2013-04-02 10:00,2,344.95,344.95,344.95,344.95,2
20130901|2013-04-05 09:00,5,331.2,331.2,331.2,331.2,10
20130901|2013-04-10 05:30,10,337.75,337.75,337.75,337.75,5
20130901|2013-04-10 10:00,10,341.95,341.95,341.95,341.95,15
20130901|2013-04-11 11:00,11,343.55,343.55,343.55,343.55,2
20130901|2013-04-17 13:00,18,333.6,334,333.6,334,20
20130901|2013-04-19 05:30,19,335.1,335.65,335.1,335.65,5
20130901|2013-04-19 07:00,19,334.5,334.5,334.5,334.5,3
20130901|2013-04-19 07:30,19,334.05,334.05,334,334,10
20130901|2013-04-19 09:00,19,333.7,333.7,333.7,333.7,1
20130901|2013-04-22 13:00,23,334.7,334.7,334.7,334.7,2
20130901|2013-04-23 04:30,23,337.15,337.15,337.1,337.1,50
20130901|2013-04-23 05:00,23,336.5,336.5,336.5,336.5,1
20130901|2013-04-24 02:00,24,343.9,343.9,343.9,343.9,1
20130901|2013-04-24 02:30,24,343.6,343.7,343.6,343.7,19
20130901|2013-04-24 05:00,24,344,344,344,344,8
20130901|2013-04-24 08:30,24,345.75,345.8,345.75,345.75,20
20130901|2013-04-25 04:00,25,346.2,346.2,346.2,346.2,50
20130901|2013-04-26 02:00,26,345.5,345.5,345.5,345.5,2
20130901|2013-04-26 07:30,26,344.35,344.35,344.35,344.35,1
20130901|2013-05-02 05:30,2,347.3,347.3,347.3,347.3,14
20130901|2013-05-03 08:30,3,353.55,353.55,353.45,353.45,4
20130901|2013-05-03 09:00,3,352.65,352.65,352.65,352.65,18
20130901|2013-05-06 06:30,6,353.2,353.2,353.2,353.2,10
20130901|2013-05-08 07:00,8,354.95,354.95,354.95,354.95,50
20130901|2013-05-08 07:30,8,354.65,354.65,354.65,354.65,10
20130901|2013-05-09 05:00,9,355.4,355.4,355.4,355.4,2
20130901|2013-05-09 08:00,9,356.3,356.3,356.25,356.25,8
20130901|2013-05-09 13:00,10,356.85,356.85,356.85,356.85,2
20130901|2013-05-10 04:30,10,359.2,359.2,359.2,359.2,2
20130901|2013-05-10 05:30,10,359.95,359.95,359.95,359.95,2
20130901|2013-05-10 09:00,10,358.7,358.7,358.7,358.7,1
20130901|2013-05-10 09:30,10,358.6,358.6,358.6,358.6,25
20130901|2013-05-10 10:00,10,358.25,358.25,358.25,358.25,25
20130901|2013-05-13 02:00,13,358.85,358.85,358.85,358.85,75
20130901|2013-05-13 04:30,13,358.65,358.65,358.65,358.65,35
20130901|2013-05-13 10:00,13,358.4,358.4,358.4,358.4,35
20130901|2013-05-14 04:00,14,359.35,359.35,359.3,359.3,21
20130901|2013-05-14 10:00,14,361.15,361.15,361.05,361.05,7
20130901|2013-05-15 06:00,15,364.35,364.35,364.35,364.35,5
20130901|2013-05-15 07:30,15,363.95,363.95,363.9,363.9,45
20130901|2013-05-15 09:30,15,364.75,364.75,364.75,364.75,2
20130901|2013-05-16 03:30,16,363.85,363.85,363.85,363.85,10
20130901|2013-05-16 04:00,16,364.05,364.05,363.85,363.85,106
20130901|2013-05-16 05:30,16,364.15,364.15,364.15,364.15,15
20130901|2013-05-16 11:30,17,363.45,363.45,363.45,363.45,25
20130901|2013-05-16 12:00,17,363.8,363.8,363.8,363.8,50
20130901|2013-05-17 01:00,17,364.1,364.1,364.1,364.1,10
20130901|2013-05-17 06:30,17,365.5,365.7,365.5,365.7,40
20130901|2013-05-17 07:00,17,365.75,365.75,365.75,365.75,2
20130901|2013-05-17 07:30,17,366,366,365.95,365.95,5
20130901|2013-05-17 09:00,17,366.85,366.85,366.85,366.85,100
20130901|2013-05-21 05:00,21,367.1,367.1,367.1,367.1,6
20130901|2013-05-22 07:30,22,369.7,369.7,369.7,369.7,7
20130901|2013-05-22 08:00,22,369.5,369.5,369.5,369.5,2
20130901|2013-05-23 02:00,23,364.85,364.85,364.85,364.85,8
20130901|2013-05-23 03:00,23,364.05,364.05,364,364,57
20130901|2013-05-23 07:30,23,363.5,363.5,363.5,363.5,4
20130901|2013-05-23 10:00,23,362.15,362.2,362.15,362.2,4
20130901|2013-05-28 08:30,28,371,371,371,371,2
20130901|2013-05-28 10:00,28,370.95,370.95,370.95,370.95,4
20130901|2013-05-28 13:00,29,369,369,369,369,2
20130901|2013-05-29 06:00,29,366,366,366,366,2
20130901|2013-06-03 06:00,3,363.3,363.3,363.3,363.3,8
20130901|2013-06-03 06:30,3,362.85,362.85,362.85,362.85,2
20130901|2013-06-03 07:00,3,362.5,362.5,362.5,362.5,2
20130901|2013-06-05 02:30,5,357,357,356.7,356.7,10
20130901|2013-06-05 06:00,5,354.45,354.45,354.45,354.45,2
20130901|2013-06-05 09:00,5,353.65,353.65,353.65,353.65,4
20130901|2013-06-05 10:30,5,352.3,352.3,352.3,352.3,2
20130901|2013-06-06 05:30,6,353.05,353.05,353.05,353.05,1
20130901|2013-06-07 01:00,7,348.35,348.35,348.35,348.35,2
20130901|2013-06-07 06:00,7,346.35,346.35,346.35,346.35,2
20130901|2013-06-07 07:30,7,346.85,346.85,346.85,346.85,2
20130901|2013-06-07 09:00,7,350.5,350.5,350.5,350.5,8
20130901|2013-06-07 10:30,7,350.8,350.8,350.8,350.8,2
20130901|2013-06-07 11:30,8,350.2,350.2,350.2,350.2,2
20130901|2013-06-11 03:00,11,349.55,349.55,349.05,349.05,3
20130901|2013-06-12 03:30,12,348.85,348.9,348.85,348.9,35
20130901|2013-06-12 06:30,12,350.45,350.45,350.45,350.45,30
20130901|2013-06-12 09:30,12,346.95,346.95,346.95,346.95,2
20130901|2013-06-13 01:30,13,341.4,341.4,341.4,341.4,4
20130901|2013-06-13 02:00,13,341.65,341.65,341.65,341.65,1
20130901|2013-06-13 05:00,13,342.45,342.45,342.45,342.45,4
20130901|2013-06-13 06:30,13,343.1,343.1,343.1,343.1,5
20130901|2013-06-14 06:00,14,346.65,346.65,346.65,346.65,50
20130901|2013-06-14 08:00,14,347.7,347.7,347.7,347.7,10
20130901|2013-06-14 13:00,15,345.25,345.25,345.25,345.25,2
20130901|2013-06-17 02:30,17,349,349,349,349,8
20130901|2013-06-17 03:30,17,349.85,349.85,349.85,349.85,2
20130901|2013-06-17 08:00,17,350.2,350.2,350.2,350.2,45
20130901|2013-06-18 02:00,18,348.7,348.7,348.7,348.7,25
20130901|2013-06-18 02:30,18,349.6,349.6,349.6,349.6,1
20130901|2013-06-18 03:00,18,349.5,350.15,349.5,350.15,19
20130901|2013-06-18 04:30,18,349.65,349.65,349.65,349.65,6
20130901|2013-06-18 05:00,18,350.15,350.15,349.85,349.85,35
20130901|2013-06-18 07:30,18,349.75,349.75,349.75,349.75,4
20130901|2013-06-19 01:30,19,350.65,350.65,350.65,350.65,100
20130901|2013-06-19 02:00,19,350.2,350.2,350.2,350.2,2
20130901|2013-06-19 02:30,19,348.75,348.75,348.75,348.75,35
20130901|2013-06-19 03:00,19,348.6,348.6,348.6,348.6,11
20130901|2013-06-19 05:00,19,351.4,351.4,351.2,351.2,79
20130901|2013-06-19 09:00,19,350.3,350.35,350.3,350.35,189
20130901|2013-06-19 10:00,19,350.05,350.05,350.05,350.05,136
20130901|2013-06-19 10:30,19,349.8,349.8,349.8,349.8,53
20130901|2013-06-19 13:30,20,348.6,348.6,348.6,348.6,2
20130901|2013-06-20 03:00,20,343.5,343.5,343.5,343.5,2
20130901|2013-06-20 03:30,20,344.8,344.8,344.8,344.8,2
20130901|2013-06-20 04:30,20,343.5,343.5,343.5,343.5,2
20130901|2013-06-20 05:00,20,344,344.15,344,344,270
20130901|2013-06-20 08:30,20,343,343.2,343,343.2,4
20130901|2013-06-20 09:30,20,341,341.6,341,341,10
20130901|2013-06-20 10:00,20,339.75,339.75,339.75,339.75,4
20130901|2013-06-20 10:30,20,341.2,341.2,341.2,341.2,2
20130901|2013-06-20 11:30,21,340.5,340.5,340.5,340.5,2
20130901|2013-06-21 01:30,21,341.75,341.75,341.75,341.75,9
20130901|2013-06-21 02:00,21,341.7,341.7,341.7,341.7,1
20130901|2013-06-21 02:30,21,341.55,341.55,341.55,341.55,9
20130901|2013-06-21 05:30,21,342.45,342.45,342.45,342.45,6
20130901|2013-06-21 07:30,21,340.05,340.05,340.05,340.05,16
20130901|2013-06-21 09:00,21,338.8,338.8,338.05,338.05,14
20130901|2013-06-21 09:30,21,337.9,337.9,337.9,337.9,1
20130901|2013-06-24 03:00,24,334.1,334.1,331.65,331.65,4
20130901|2013-06-24 03:30,24,331.85,332,330.4,332,10
20130901|2013-06-24 05:00,24,331.55,331.55,331.55,331.55,4
20130901|2013-06-24 05:30,24,330.5,330.5,330.5,330.5,1
20130901|2013-06-24 06:30,24,330.35,330.75,330.35,330.75,21
20130901|2013-06-24 08:30,24,330.95,331.1,330.95,331.1,16
20130901|2013-06-24 09:00,24,331.3,331.3,331.3,331.3,2
20130901|2013-06-24 09:30,24,331.3,331.35,331.3,331.35,4
20130901|2013-06-24 10:00,24,331.6,331.6,331.6,331.6,2
20130901|2013-06-24 11:30,25,331.35,331.35,331.35,331.35,2
20130901|2013-06-25 04:00,25,333.2,333.4,333.2,333.4,8
20130901|2013-06-26 02:00,26,335.8,335.8,335.8,335.8,2
20130901|2013-06-26 02:30,26,336.8,336.8,336.8,336.8,2
20130901|2013-06-26 04:00,26,338.3,338.3,338.3,338.3,2
20130901|2013-06-26 08:00,26,338.5,338.5,338.5,338.5,10
20130901|2013-06-26 09:00,26,339,339,339,339,2
20130901|2013-06-26 10:00,26,339.9,339.9,339.3,339.3,8
20130901|2013-06-26 14:00,27,339.95,339.95,339.9,339.9,4
20130901|2013-06-27 03:30,27,338.85,339.5,338.85,339.25,8
20130901|2013-06-27 06:30,27,341,341,341,341,4
20130901|2013-06-27 09:00,27,343.55,343.55,343.55,343.55,2
20130901|2013-06-27 10:00,27,343.75,343.75,343.75,343.75,2
20130901|2013-06-28 02:00,28,344.75,344.75,344.75,344.75,2
20130901|2013-06-28 03:00,28,344.6,344.6,344.6,344.6,2
20130901|2013-06-28 07:30,28,342.6,342.6,342.6,342.6,4
20130901|2013-06-28 09:00,28,342.2,342.5,342.2,342.5,4
20130901|2013-06-28 10:00,28,344.5,344.55,342.7,342.7,18
20130901|2013-06-28 10:30,28,342.7,342.7,342.65,342.7,18
20130901|2013-07-01 03:00,1,344,344,344,344,10
20130901|2013-07-01 06:00,1,345.25,345.25,345.25,345.25,35
20130901|2013-07-01 10:00,1,345.55,345.55,345.55,345.55,6
20130901|2013-07-01 10:30,1,345.8,345.8,345.8,345.8,2
20130901|2013-07-02 02:30,2,346.15,346.15,346.15,346.15,6
20130901|2013-07-02 10:00,2,346,346,346,346,4
20130901|2013-07-03 02:30,3,341.55,341.55,341.5,341.5,4
20130901|2013-07-03 09:30,3,343.2,343.2,343.2,343.2,2
20130901|2013-07-04 01:00,4,346,346,346,346,6
20130901|2013-07-04 02:00,4,347.25,347.25,347.05,347.05,12
20130901|2013-07-04 09:00,4,352.7,352.7,352.7,352.7,2
20130901|2013-07-04 10:00,4,352.05,352.05,352.05,352.05,2
20130901|2013-07-04 10:30,4,352.75,352.75,352.75,352.75,6
20130901|2013-07-05 03:30,5,353.4,353.4,353.4,353.4,4
20130901|2013-07-05 07:30,5,354,354,354,354,2
20130901|2013-07-05 08:00,5,353.7,353.7,353.7,353.7,2
20130901|2013-07-05 09:30,5,351.3,352,351.3,352,6
20130901|2013-07-05 10:30,5,351.25,351.25,351.25,351.25,4
20130901|2013-07-08 09:30,8,356.45,356.5,356.45,356.5,4
20130901|2013-07-08 12:30,9,355.8,355.8,355.8,355.8,4
20130901|2013-07-09 02:00,9,358.35,358.35,358.35,358.35,2
20130901|2013-07-09 02:30,9,359.2,359.2,359.2,359.2,15
20130901|2013-07-09 05:00,9,357.85,357.85,357.85,357.85,2
20130901|2013-07-10 06:30,10,357.8,357.8,357.8,357.8,2
20130901|2013-07-11 02:00,11,363.75,363.75,363.75,363.75,2
20130901|2013-07-11 02:30,11,363.8,363.8,363.8,363.8,2
20130901|2013-07-12 04:00,12,364.6,364.6,364.6,364.6,2
20130901|2013-07-12 04:30,12,365.05,365.05,365.05,365.05,1
20130901|2013-07-12 09:30,12,363.8,363.8,363.8,363.8,4
20130901|2013-07-15 02:30,15,366.25,366.25,366.25,366.25,40
20130901|2013-07-15 03:00,15,366.1,366.1,366.1,366.1,10
20130901|2013-07-15 03:30,15,365.8,365.8,365.8,365.8,30
20130901|2013-07-15 05:30,15,365.15,365.15,365.15,365.15,2
20130901|2013-07-15 07:30,15,365.35,365.35,365.3,365.3,262
20130901|2013-07-16 03:00,16,362.9,362.9,362.9,362.9,47
20130901|2013-07-16 04:30,16,363.7,363.7,363.7,363.7,16
20130901|2013-07-16 05:00,16,363.95,363.95,363.8,363.85,1037
20130901|2013-07-16 06:30,16,363.8,363.8,363.8,363.8,10
20130901|2013-07-16 08:00,16,363.6,363.6,363.6,363.6,13
20130901|2013-07-16 08:30,16,362.5,362.5,362.5,362.5,10
20130901|2013-07-16 09:00,16,363,363.65,363,363.65,37
20130901|2013-07-16 09:30,16,363,363,363,363,2
20130901|2013-07-16 12:00,17,362.8,362.85,362.8,362.85,9
20130901|2013-07-16 13:30,17,363.45,363.45,363.45,363.45,2
20130901|2013-07-17 01:00,17,363.55,363.55,363.55,363.55,300
20130901|2013-07-17 01:30,17,363.75,363.75,363.75,363.75,2
20130901|2013-07-17 02:00,17,363.6,363.6,363.6,363.6,100
20130901|2013-07-17 02:30,17,363.55,363.55,363.45,363.45,4
20130901|2013-07-17 03:30,17,361.9,361.9,361.9,361.9,50
20130901|2013-07-17 04:00,17,361.6,361.6,361,361.1,6
20130901|2013-07-17 05:30,17,362.9,362.9,362.9,362.9,2
20130901|2013-07-17 06:00,17,363.7,364.65,363.7,364.65,4
20130901|2013-07-17 06:30,17,365.15,365.15,364.35,364.35,4
20130901|2013-07-17 07:30,17,364.9,364.9,364.9,364.9,2
20130901|2013-07-17 09:00,17,365,365.05,365,365.05,70
20130901|2013-07-17 09:30,17,364.95,365.3,364.95,365.3,55
20130901|2013-07-18 03:00,18,364.65,364.65,364.65,364.65,2
20130901|2013-07-18 09:30,18,367.35,367.35,367.25,367.25,8
20130901|2013-07-18 10:00,18,367.35,367.35,366.85,366.85,32
20130901|2013-07-19 02:30,19,365.3,365.3,365.3,365.3,25
20130901|2013-07-19 03:00,19,365.4,365.4,365.4,365.4,1
20130901|2013-07-19 06:00,19,367,367,367,367,8
20130901|2013-07-19 08:00,19,366.25,366.25,366.25,366.25,2
20130901|2013-07-19 08:30,19,367.55,367.8,367.35,367.8,83
20130901|2013-07-19 09:00,19,367.95,367.95,367.65,367.65,207
20130901|2013-07-19 09:30,19,367.85,367.95,367.8,367.8,387
20130901|2013-07-19 10:00,19,367.75,367.9,367.75,367.9,44
20130901|2013-07-19 10:30,19,368.4,368.4,368.4,368.4,2
20130901|2013-07-22 02:00,22,369.7,369.7,368.75,368.75,4
20130901|2013-07-22 03:30,22,370.05,370.05,370.05,370.05,2
20130901|2013-07-22 07:00,22,369.1,369.1,369.1,369.1,10
20130901|2013-07-22 09:30,22,369,369,369,369,2
20130901|2013-07-22 10:00,22,369.15,369.15,368.85,368.9,8
20130901|2013-07-23 02:00,23,369.25,370.05,369.25,370.05,18
20130901|2013-07-23 02:30,23,370.1,370.1,370.1,370.1,2
20130901|2013-07-23 03:00,23,369.05,369.05,369.05,369.05,2
20130901|2013-07-23 06:00,23,369.75,369.75,369.75,369.75,2
20130901|2013-07-23 07:30,23,369.45,369.5,369.45,369.5,2
20130901|2013-07-23 09:00,23,369.2,369.2,369.2,369.2,2
20130901|2013-07-23 09:30,23,368,368.2,368,368.2,4
20130901|2013-07-23 10:00,23,367.5,367.5,367.4,367.4,30
20130901|2013-07-23 10:30,23,367.6,367.6,367.6,367.6,4
20130901|2013-07-23 11:00,24,367.55,367.6,367.55,367.6,4
20130901|2013-07-24 02:00,24,368.6,368.6,368.6,368.6,4
20130901|2013-07-24 02:30,24,369.75,369.95,369.75,369.75,10
20130901|2013-07-24 03:00,24,369.5,369.5,369.5,369.5,2
20130901|2013-07-24 03:30,24,369.7,370,369.7,370,4
20130901|2013-07-24 05:00,24,370.2,370.2,370.2,370.2,1
20130901|2013-07-24 05:30,24,370.8,370.8,370.8,370.8,2
20130901|2013-07-24 06:00,24,371.5,371.5,371.5,371.5,4
20130901|2013-07-24 07:30,24,370.95,370.95,370.95,370.95,5
20130901|2013-07-24 08:30,24,369.55,369.55,369.55,369.55,2
20130901|2013-07-24 09:00,24,369.25,369.25,369.25,369.25,4
20130901|2013-07-24 09:30,24,368.95,369.7,368.95,369.7,10
20130901|2013-07-24 10:00,24,370.25,370.35,370.25,370.35,8
20130901|2013-07-24 11:30,25,370.05,370.05,369.95,369.95,6
20130901|2013-07-24 12:30,25,369.85,369.95,369.85,369.95,6
20130901|2013-07-24 13:00,25,370.5,370.5,370.5,370.5,2
20130901|2013-07-24 14:00,25,370,370,370,370,2
20130901|2013-07-25 01:30,25,369.45,369.45,369.45,369.45,10
20130901|2013-07-25 02:00,25,369.4,369.4,369.4,369.4,10
20130901|2013-07-25 02:30,25,369.35,369.35,369.25,369.25,14
20130901|2013-07-25 03:00,25,368.6,369.25,368.6,369.25,6
20130901|2013-07-25 03:30,25,369.25,369.25,367.85,367.85,22
20130901|2013-07-25 04:00,25,367.15,367.5,367.15,367.45,14
20130901|2013-07-25 04:30,25,366.9,366.9,366.9,366.9,4
20130901|2013-07-25 05:00,25,366.9,367.1,366.9,367.05,11
20130901|2013-07-25 05:30,25,366.7,366.85,366.65,366.85,10
20130901|2013-07-25 06:00,25,367.2,367.65,367.2,367.55,14
20130901|2013-07-25 06:30,25,367.75,368.15,367.75,367.8,7
20130901|2013-07-25 07:30,25,368.3,368.3,368.3,368.3,2
20130901|2013-07-25 09:00,25,368.65,369,368.65,369,8
20130901|2013-07-25 10:00,25,368.95,368.95,368.3,368.3,4
20130901|2013-07-25 10:30,25,368.7,368.7,368.7,368.7,6
20130901|2013-07-25 12:30,26,369.55,369.55,369.55,369.55,6
20130901|2013-07-25 14:00,26,370.05,370.05,370.05,370.05,3
20130901|2013-07-26 02:00,26,370.4,370.4,370.4,370.4,8
20130901|2013-07-26 03:30,26,368.65,368.65,368.65,368.65,2
20130901|2013-07-26 04:30,26,368.45,368.45,367.2,367.2,18
20130901|2013-07-26 05:00,26,367.4,367.4,367,367,3
20130901|2013-07-26 06:30,26,367.2,367.2,367.2,367.2,2
20130901|2013-07-26 07:00,26,367.35,367.35,367.35,367.35,4
20130901|2013-07-26 07:30,26,367.05,367.05,366.55,366.55,16
20130901|2013-07-26 09:30,26,366.8,366.8,365.9,365.9,4
20130901|2013-07-26 10:30,26,367,367,367,367,4
20130901|2013-07-26 12:00,27,367.9,368,367.9,368,4
20130901|2013-07-29 01:00,29,368.1,368.1,368.05,368.05,4
20130901|2013-07-29 02:30,29,369.5,369.5,368.85,368.85,14
20130901|2013-07-29 03:00,29,366.6,366.6,366.6,366.6,5
20130901|2013-07-29 04:00,29,367.65,367.7,367.65,367.7,4
20130901|2013-07-29 05:00,29,367.05,367.05,367.05,367.05,4
20130901|2013-07-29 07:30,29,368.2,368.2,368.15,368.15,6
20130901|2013-07-29 08:00,29,367.85,367.85,367.35,367.35,8
20130901|2013-07-29 09:00,29,368.05,368.05,367.35,367.35,8
20130901|2013-07-29 09:30,29,367,367,367,367,2
20130901|2013-07-29 10:00,29,366.8,366.8,366.8,366.8,2
20130901|2013-07-29 14:30,30,367.65,367.65,367.25,367.25,4
20130901|2013-07-30 02:00,30,368.9,368.9,368.6,368.6,4
20130901|2013-07-30 02:30,30,368.8,369.2,368.7,369.2,22
20130901|2013-07-30 03:00,30,369.35,369.35,369.2,369.2,12
20130901|2013-07-30 03:30,30,367.85,367.85,367,367,4
20130901|2013-07-30 04:00,30,367.25,367.25,367.2,367.2,6
20130901|2013-07-30 04:30,30,367.5,367.5,367.25,367.25,18
20130901|2013-07-30 05:00,30,367.5,367.5,367.5,367.5,4
20130901|2013-07-30 05:30,30,368.65,368.65,368.45,368.45,18
20130901|2013-07-30 06:00,30,368.65,368.65,368.55,368.55,14
20130901|2013-07-30 06:30,30,368.65,368.65,368.2,368.2,10
20130901|2013-07-30 08:00,30,368,368,368,368,4
20130901|2013-07-30 08:30,30,368,368,367.5,367.5,17
20130901|2013-07-30 09:30,30,367.55,367.55,367.55,367.55,3
20130901|2013-07-30 10:00,30,367.8,367.8,367.8,367.8,2
20130901|2013-07-30 10:30,30,367.9,368,367.65,367.65,6
20130901|2013-07-30 12:00,31,366.8,366.8,366.8,366.8,2
20130901|2013-07-30 13:00,31,366.8,366.8,366.75,366.75,4
20130901|2013-07-31 01:00,31,365.85,365.9,365.85,365.9,4
20130901|2013-07-31 02:00,31,366.2,366.2,366.2,366.2,4
20130901|2013-07-31 03:30,31,367.45,367.45,367.45,367.45,2
20130901|2013-07-31 04:00,31,367.95,367.95,367.95,367.95,4
20130901|2013-07-31 05:00,31,367.65,367.65,367.65,367.65,2
20130901|2013-07-31 05:30,31,366.8,366.8,366.65,366.65,12
20130901|2013-07-31 06:30,31,366.6,366.6,366.6,366.6,3
20130901|2013-07-31 07:00,31,366.5,366.5,366.5,366.5,2
20130901|2013-07-31 08:30,31,367.6,367.85,367.6,367.85,14
20130901|2013-07-31 09:00,31,368,368.65,368,368.65,11
20130901|2013-07-31 09:30,31,368.7,368.7,368.7,368.7,6
20130901|2013-07-31 13:00,1,368,368.85,367.95,368.85,12
20130901|2013-07-31 14:30,1,368.7,368.7,368.7,368.7,2
20130901|2013-08-01 01:30,1,369.75,369.75,369.75,369.75,2
20130901|2013-08-01 02:00,1,368.95,369.35,368.85,369.35,6
20130901|2013-08-01 03:00,1,368.3,368.3,368.3,368.3,2
20130901|2013-08-01 08:30,1,369.4,369.75,369.4,369.75,8
20130901|2013-08-01 09:30,1,370.55,370.55,369.85,369.85,4
20130901|2013-08-01 10:00,1,370.2,370.35,370.2,370.35,26
20130901|2013-08-01 11:30,2,370.65,370.65,370.65,370.65,8
20130901|2013-08-01 13:00,2,372,372.1,372,372.1,10
20130901|2013-08-01 13:30,2,372.5,372.6,372.5,372.6,18
20130901|2013-08-01 14:00,2,372.2,372.2,372.2,372.2,6
20130901|2013-08-01 14:30,2,372.2,372.2,372.2,372.2,2
20130901|2013-08-02 02:00,2,372.25,372.25,372.25,372.25,2
20130901|2013-08-02 02:30,2,371.7,371.7,371.5,371.5,6
20130901|2013-08-02 07:30,2,370.1,370.1,369.9,369.9,7
20130901|2013-08-02 08:30,2,369.6,369.6,369.6,369.6,2
20130901|2013-08-02 09:00,2,369.2,369.6,369.2,369.6,4
20130901|2013-08-02 09:30,2,369.65,369.65,369.65,369.65,4
20130901|2013-08-02 12:00,3,370.1,370.1,370.1,370.1,2
20130901|2013-08-02 14:30,3,370.65,370.8,370.65,370.8,4
20130901|2013-08-05 02:00,5,371.05,371.05,371.05,371.05,4
20130901|2013-08-05 02:30,5,371.1,371.1,371.1,371.1,2
20130901|2013-08-05 06:00,5,370.8,370.8,370.8,370.8,2
20130901|2013-08-05 06:30,5,370.65,370.65,370.65,370.65,2
20130901|2013-08-05 08:30,5,370.05,370.05,369.5,369.55,56
20130901|2013-08-05 09:30,5,370.15,370.45,370.05,370.05,40
20130901|2013-08-05 10:30,5,370.6,370.6,370.55,370.6,7
20130901|2013-08-06 02:30,6,370.15,370.15,370.15,370.15,12
20130901|2013-08-06 03:30,6,371.05,371.05,371.05,371.05,1
20130901|2013-08-06 05:30,6,370.95,370.95,370.95,370.95,2
20130901|2013-08-06 07:00,6,371,371,371,371,2
20130901|2013-08-06 09:30,6,369.05,369.05,368.3,368.3,14
20130901|2013-08-06 10:00,6,368.65,368.65,368.65,368.65,2
20130901|2013-08-07 01:00,7,368.55,368.7,368.55,368.7,4
20130901|2013-08-07 02:00,7,368.55,368.95,368.55,368.95,28
20130901|2013-08-07 03:30,7,369.35,369.35,369.35,369.35,8
20130901|2013-08-07 04:00,7,369.5,369.5,369.25,369.25,4
20130901|2013-08-07 06:30,7,368.8,368.8,368.7,368.7,8
20130901|2013-08-07 07:00,7,369.45,369.45,369.45,369.45,52
20130901|2013-08-07 09:30,7,369,369,369,369,2
20130901|2013-08-07 10:00,7,369.2,369.2,368.4,368.4,12
20130901|2013-08-07 11:30,8,369,369,369,369,2
20130901|2013-08-07 13:30,8,368.95,368.95,368.95,368.95,2
20130901|2013-08-08 01:00,8,370.1,370.1,370.1,370.1,3500
20130901|2013-08-08 01:30,8,369.75,369.9,369.75,369.9,37
20130901|2013-08-08 02:00,8,369.3,370.05,369.3,369.95,60
20130901|2013-08-08 03:00,8,369.3,369.3,369.2,369.2,10
20130901|2013-08-08 03:30,8,369.7,370.2,369.7,370.2,6
20130901|2013-08-08 04:00,8,370.75,370.75,370.7,370.7,20
20130901|2013-08-08 04:30,8,370.7,370.85,370.7,370.85,40
20130901|2013-08-08 05:00,8,370.4,370.4,370.4,370.4,4
20130901|2013-08-08 07:00,8,372.1,372.1,372.1,372.1,2
20130901|2013-08-08 08:30,8,371.35,371.35,371.35,371.35,255
20130901|2013-08-08 11:30,9,371.5,372.45,371.5,372.45,13
20130901|2013-08-08 12:00,9,372.45,372.45,372.45,372.45,10
20130901|2013-08-09 02:30,9,372.4,372.4,372.4,372.4,2
20130901|2013-08-09 03:30,9,371.75,371.75,371.75,371.75,48
20130901|2013-08-09 04:00,9,372.2,372.25,372.2,372.25,4
20130901|2013-08-09 04:30,9,372.4,372.4,372.4,372.4,2
20130901|2013-08-09 06:30,9,372.4,372.4,372.3,372.3,4
20130901|2013-08-09 07:30,9,373,373,373,373,2
20130901|2013-08-09 08:00,9,373,373.35,373,373.35,18
20130901|2013-08-09 08:30,9,373.35,374.7,373.15,374.7,36
20130901|2013-08-09 09:00,9,374.45,374.45,374.2,374.2,12
20130901|2013-08-09 09:30,9,374.6,374.7,374.3,374.3,6
20130901|2013-08-09 10:00,9,374.2,374.55,374.1,374.55,76
20130901|2013-08-09 10:30,9,373.9,374.05,373.85,374.05,6
20130901|2013-08-09 11:00,9,374.3,374.3,374.3,374.3,2
20130901|2013-08-09 11:30,10,374.75,374.75,374.75,374.75,2
20130901|2013-08-09 12:00,10,374.7,374.7,374.7,374.7,2
20130901|2013-08-09 13:00,10,374.85,374.85,374.85,374.85,2
20130901|2013-08-09 14:00,10,375.15,375.15,375.15,375.15,2
20130901|2013-08-09 14:30,10,375.05,375.05,375.05,375.05,2
20130901|2013-08-12 01:30,12,375.3,375.4,375.3,375.4,14
20130901|2013-08-12 02:00,12,375.3,375.7,374.85,375,332
20130901|2013-08-12 02:30,12,375,375.4,375,375.2,85
20130901|2013-08-12 03:00,12,374.6,374.6,373.5,373.5,30
20130901|2013-08-12 03:30,12,373.45,374.3,373.45,374.05,40
20130901|2013-08-12 04:00,12,373.4,373.4,372.9,373.2,365
20130901|2013-08-12 04:30,12,372.95,372.95,372.95,372.95,4
20130901|2013-08-12 05:00,12,373.05,373.65,373.05,373.65,15
20130901|2013-08-12 05:30,12,373.75,373.75,373.65,373.65,110
20130901|2013-08-12 06:00,12,373.5,373.5,373.5,373.5,10
20130901|2013-08-12 06:30,12,374.45,374.45,374.45,374.45,18
20130901|2013-08-12 07:00,12,374.1,374.1,374,374,221
20130901|2013-08-12 07:30,12,374,374,374,374,4
20130901|2013-08-12 08:00,12,374.6,374.6,374.2,374.2,101
20130901|2013-08-12 08:30,12,374.4,374.9,374.25,374.75,142
20130901|2013-08-12 09:00,12,375,375.05,374.6,374.8,399
20130901|2013-08-12 09:30,12,374.85,375.1,374.85,374.85,14
20130901|2013-08-12 10:00,12,374.9,374.9,374.4,374.5,446
20130901|2013-08-12 10:30,12,374.45,374.45,374.25,374.3,60
20130901|2013-08-12 13:00,13,373.85,373.85,373.85,373.85,82
20130901|2013-08-12 14:00,13,374.3,374.35,374.3,374.35,10
20130901|2013-08-13 01:00,13,375,375.65,375,375.5,251
20130901|2013-08-13 01:30,13,375.45,375.65,375.4,375.5,154
20130901|2013-08-13 02:00,13,375.6,376.25,375.25,376,321
20130901|2013-08-13 02:30,13,375.9,376.15,375.45,375.7,279
20130901|2013-08-13 03:00,13,375.6,376.7,375.6,376.55,319
20130901|2013-08-13 03:30,13,376.55,376.95,376.55,376.7,136
20130901|2013-08-13 04:00,13,376.7,376.85,375.95,376.05,101
20130901|2013-08-13 04:30,13,376.05,376.25,376,376.05,50
20130901|2013-08-13 05:00,13,376,376.25,376,376.2,81
20130901|2013-08-13 05:30,13,376.25,376.35,376,376.1,232
20130901|2013-08-13 06:00,13,376.15,376.15,375.85,375.85,303
20130901|2013-08-13 06:30,13,375.75,376.5,375.75,376.35,208
20130901|2013-08-13 07:00,13,376.3,376.6,376.3,376.35,443
20130901|2013-08-13 07:30,13,376.4,376.6,376.05,376.4,614
20130901|2013-08-13 08:00,13,376.5,376.6,376.3,376.5,1151
20130901|2013-08-13 08:30,13,376.5,376.7,376.05,376.45,280
20130901|2013-08-13 09:00,13,376.45,376.45,375.55,376.05,515
20130901|2013-08-13 09:30,13,375.9,376.45,375.85,376.2,964
20130901|2013-08-13 10:00,13,376.2,376.6,375.95,376.6,664
20130901|2013-08-13 10:30,13,376.6,376.65,376.35,376.5,624
20130901|2013-08-13 11:00,13,376.2,376.85,376.2,376.75,44
20130901|2013-08-13 11:30,14,376.95,377.25,376.95,377.25,12
20130901|2013-08-13 12:00,14,377.2,377.8,377.2,377.8,520
20130901|2013-08-13 12:30,14,377.8,377.8,377.6,377.6,316
20130901|2013-08-13 13:30,14,377.7,377.7,377.25,377.4,31
20130901|2013-08-13 14:00,14,377.5,377.6,377.5,377.6,6
20130901|2013-08-13 14:30,14,377.55,377.6,377.3,377.3,16
20130901|2013-08-14 01:00,14,377,377.3,377,377.2,214
20130901|2013-08-14 01:30,14,377.25,377.35,377.1,377.15,463
20130901|2013-08-14 02:00,14,377.15,377.8,377.15,377.6,985
20130901|2013-08-14 02:30,14,377.65,377.75,377.1,377.7,1194
20130901|2013-08-14 03:00,14,377.75,378.45,377.5,377.9,1530
20130901|2013-08-14 03:30,14,377.85,378.2,377.6,378.05,588
20130901|2013-08-14 04:00,14,378.05,378.35,377.85,377.95,332
20130901|2013-08-14 04:30,14,377.95,378.55,377.85,378.45,374
20130901|2013-08-14 05:00,14,378.55,378.9,378.5,378.5,448
20130901|2013-08-14 05:30,14,378.65,378.95,378.5,378.8,724
20130901|2013-08-14 06:00,14,378.85,378.85,378.7,378.75,537
20130901|2013-08-14 06:30,14,378.85,378.85,378.55,378.65,175
20130901|2013-08-14 07:00,14,378.7,378.7,378.2,378.25,606
20130901|2013-08-14 07:30,14,378.25,378.85,378.2,378.75,462
20130901|2013-08-14 08:00,14,378.75,379.2,378.75,379.15,857
20130901|2013-08-14 08:30,14,379.1,379.9,379.1,379.8,944
20130901|2013-08-14 09:00,14,379.8,379.85,379.2,379.35,580
20130901|2013-08-14 09:30,14,379.35,379.55,378.95,379.5,1403
20130901|2013-08-14 10:00,14,379.55,379.6,379.2,379.35,5801
20130901|2013-08-14 10:30,14,379.35,379.4,379.05,379.05,300
20130901|2013-08-14 11:00,14,379.1,379.4,379.1,379.4,110
20130901|2013-08-14 11:30,15,379.5,379.5,379.45,379.5,4
20130901|2013-08-14 12:00,15,379.5,379.6,379.5,379.6,8
20130901|2013-08-14 12:30,15,379.45,379.55,379.45,379.45,5
20130901|2013-08-14 13:00,15,379.55,379.55,379.4,379.5,3
20130901|2013-08-14 13:30,15,379.65,379.65,379.6,379.65,7
20130901|2013-08-14 14:00,15,379.7,379.8,379.65,379.65,27
20130901|2013-08-14 14:30,15,379.5,379.6,379.2,379.2,27
20130901|2013-08-15 01:00,15,378.5,378.8,378.2,378.75,187
20130901|2013-08-15 01:30,15,378.8,378.9,378.6,378.9,42
20130901|2013-08-15 02:00,15,378.95,379.2,377.3,377.65,2124
20130901|2013-08-15 02:30,15,377.6,378.05,377.25,377.9,870
20130901|2013-08-15 03:00,15,377.9,378.15,377.8,378,1173
20130901|2013-08-15 03:30,15,377.95,378.25,377.65,377.8,6228
20130901|2013-08-15 04:00,15,377.85,377.95,377.65,377.75,2404
20130901|2013-08-15 04:30,15,377.8,377.9,377.65,377.7,1245
20130901|2013-08-15 05:00,15,377.75,377.95,377.45,377.55,412
20130901|2013-08-15 05:30,15,377.6,377.7,376.6,377.25,601
20130901|2013-08-15 06:00,15,377.3,377.4,376.6,376.65,450
20130901|2013-08-15 06:30,15,376.6,376.7,375.85,376,744
20130901|2013-08-15 07:00,15,375.95,376,375.1,375.65,596
20130901|2013-08-15 07:30,15,375.7,375.7,374.85,375.25,664
20130901|2013-08-15 08:00,15,375.2,375.2,374.55,374.95,2271
20130901|2013-08-15 08:30,15,374.95,375,373.6,373.85,1635
20130901|2013-08-15 09:00,15,373.85,374.2,373.05,374.2,1972
20130901|2013-08-15 09:30,15,374.1,374.2,373.4,374.2,6165
20130901|2013-08-15 10:00,15,374.2,375.45,374.1,375.25,2231
20130901|2013-08-15 10:30,15,375.25,375.7,375.2,375.25,617
20130901|2013-08-15 11:00,15,375.2,375.65,375.05,375.6,91
20130901|2013-08-15 11:30,16,375.65,375.65,375.25,375.35,30
20130901|2013-08-15 12:00,16,375.35,375.35,374.45,374.8,76
20130901|2013-08-15 12:30,16,374.7,374.95,374.65,374.9,39
20130901|2013-08-15 13:00,16,374.9,375.15,374.4,374.95,52
20130901|2013-08-15 13:30,16,375.05,375.05,374.75,374.75,19
20130901|2013-08-15 14:00,16,374.8,374.9,374.35,374.6,42
20130901|2013-08-15 14:30,16,374.7,374.9,374.5,374.7,148
20130901|2013-08-16 01:00,16,374.4,374.95,374.4,374.9,275
20130901|2013-08-16 01:30,16,374.85,374.9,374.25,374.3,327
20130901|2013-08-16 02:00,16,374.5,375.25,373.95,375.15,2644
20130901|2013-08-16 02:30,16,375.2,375.25,374.25,374.55,1812
20130901|2013-08-16 03:00,16,374.6,374.75,373.25,373.6,2506
20130901|2013-08-16 03:30,16,373.65,374.25,373.5,374.15,1345
20130901|2013-08-16 04:00,16,374.2,374.55,373.55,373.7,1722
20130901|2013-08-16 04:30,16,373.75,374.35,373.55,374.15,1201
20130901|2013-08-16 05:00,16,374.15,374.35,373.7,373.85,726
20130901|2013-08-16 05:30,16,373.9,374.15,373.6,373.85,664
20130901|2013-08-16 06:00,16,373.8,374.45,373.8,374.35,1442
20130901|2013-08-16 06:30,16,374.4,374.4,373.85,373.9,487
20130901|2013-08-16 07:00,16,373.85,373.9,373.55,373.75,835
20130901|2013-08-16 07:30,16,373.75,373.8,373.3,373.4,1743
20130901|2013-08-16 08:00,16,373.4,373.75,373.15,373.3,1812
20130901|2013-08-16 08:30,16,373.3,373.5,372.45,373.45,3472
20130901|2013-08-16 09:00,16,373.45,373.85,373.1,373.75,1640
20130901|2013-08-16 09:30,16,373.75,374.7,373.65,374.55,1857
20130901|2013-08-16 10:00,16,374.6,374.95,374.2,374.25,1651
20130901|2013-08-16 10:30,16,374.25,374.95,374.15,374.85,793
20130901|2013-08-16 11:00,16,374.75,374.85,374.55,374.55,161
20130901|2013-08-16 11:30,17,374.5,374.6,374.3,374.45,45
20130901|2013-08-16 12:00,17,374.45,374.5,374,374.25,84
20130901|2013-08-16 12:30,17,374.2,374.45,373.9,374.45,51
20130901|2013-08-16 13:00,17,374.4,374.5,373.95,374,45
20130901|2013-08-16 13:30,17,374.2,374.6,374.05,374.6,51
20130901|2013-08-16 14:00,17,374.5,374.65,374.5,374.6,25
20130901|2013-08-16 14:30,17,374.6,374.75,374.05,374.25,62
20130901|2013-08-19 01:00,19,374.15,374.75,373.9,374.45,181
20130901|2013-08-19 01:30,19,374.5,374.95,374.5,374.85,143
20130901|2013-08-19 02:00,19,374.8,375.2,373.7,373.9,1703
20130901|2013-08-19 02:30,19,373.8,373.85,372.7,373.45,2150
20130901|2013-08-19 03:00,19,373.4,373.55,372.75,373.2,1063
20130901|2013-08-19 03:30,19,373.2,373.5,373,373.35,523
20130901|2013-08-19 04:00,19,373.35,374.25,373.1,374.25,877
20130901|2013-08-19 04:30,19,374.25,374.6,373.8,373.95,1011
20130901|2013-08-19 05:00,19,374,374.65,373.85,374.1,616
20130901|2013-08-19 05:30,19,374.15,374.25,373.8,374.05,527
20130901|2013-08-19 06:00,19,374.05,374.2,373.65,374,652
20130901|2013-08-19 06:30,19,374,374.05,373.35,373.45,769
20130901|2013-08-19 07:00,19,373.45,373.95,373.15,373.7,689
20130901|2013-08-19 07:30,19,373.7,374.15,373.35,373.8,455
20130901|2013-08-19 08:00,19,373.75,373.8,373.35,373.7,553
20130901|2013-08-19 08:30,19,373.65,374.2,373.35,373.95,1148
20130901|2013-08-19 09:00,19,373.95,374.35,373.5,373.8,1049
20130901|2013-08-19 09:30,19,373.75,374.3,373.6,373.95,691
20130901|2013-08-19 10:00,19,373.9,374.05,373.6,373.65,891
20130901|2013-08-19 10:30,19,373.65,374.05,373.5,373.75,877
20130901|2013-08-19 11:00,19,373.9,374.1,373.75,373.9,60
20130901|2013-08-19 11:30,20,373.9,374.05,373.8,374.05,51
20130901|2013-08-19 12:00,20,374,374.05,373.8,373.85,43
20130901|2013-08-19 12:30,20,373.7,373.8,373.45,373.75,70
20130901|2013-08-19 13:00,20,373.65,373.8,373.5,373.55,33
20130901|2013-08-19 13:30,20,373.5,373.5,373,373.45,113
20130901|2013-08-19 14:00,20,373.45,373.45,372.9,373,46
20130901|2013-08-19 14:30,20,372.9,372.95,372.3,372.45,107
20130901|2013-08-20 01:00,20,372.1,372.1,371.25,371.7,265
20130901|2013-08-20 01:30,20,371.7,372.1,371.65,371.95,259
20130901|2013-08-20 02:00,20,371.9,372.2,368.85,369.2,5875
20130901|2013-08-20 02:30,20,369.25,369.95,368.7,369.15,2772
20130901|2013-08-20 03:00,20,369.1,369.3,368.65,369.05,1645
20130901|2013-08-20 03:30,20,369.05,369.9,368.9,369.35,1750
20130901|2013-08-20 04:00,20,369.35,369.4,368.75,368.9,1544
20130901|2013-08-20 04:30,20,368.85,368.95,367.85,368.35,1875
20130901|2013-08-20 05:00,20,368.3,368.8,368.25,368.55,792
20130901|2013-08-20 05:30,20,368.6,369.05,368.55,368.7,994
20130901|2013-08-20 06:00,20,368.7,369.3,368.5,369.1,725
20130901|2013-08-20 06:30,20,369.05,369.25,368.7,368.7,852
20130901|2013-08-20 07:00,20,368.7,369.15,368.5,368.65,1276
20130901|2013-08-20 07:30,20,368.6,368.8,368.05,368.3,1358
20130901|2013-08-20 08:00,20,368.25,368.4,367.9,368.1,1000
20130901|2013-08-20 08:30,20,368.15,368.3,366.65,367.35,3105
20130901|2013-08-20 09:00,20,367.3,368.15,367.3,367.7,1631
20130901|2013-08-20 09:30,20,367.75,369.05,367.7,368.6,1632
20130901|2013-08-20 10:00,20,368.65,368.95,368.4,368.85,1602
20130901|2013-08-20 10:30,20,368.85,369.45,368.8,369.45,1359
20130901|2013-08-20 11:00,20,369.45,369.7,369.4,369.65,179
20130901|2013-08-20 11:30,21,369.65,369.7,369.15,369.3,167
20130901|2013-08-20 12:00,21,369.3,369.45,368.7,368.75,164
20130901|2013-08-20 12:30,21,368.75,368.9,368.55,368.85,103
20130901|2013-08-20 13:00,21,368.9,368.95,368.75,368.95,35
20130901|2013-08-20 13:30,21,368.95,368.95,368.7,368.7,28
20130901|2013-08-20 14:00,21,368.8,369.05,368.75,368.95,45
20130901|2013-08-20 14:30,21,368.95,369.2,368.6,368.75,80
20130901|2013-08-21 01:00,21,368.7,368.85,368.5,368.7,137
20130901|2013-08-21 01:30,21,368.7,368.8,368.55,368.6,180
20130901|2013-08-21 02:00,21,368.55,369.1,367.6,368.3,2691
20130901|2013-08-21 02:30,21,368.2,368.55,367.7,367.95,1058
20130901|2013-08-21 03:00,21,367.95,369.25,367.95,369.2,1181
20130901|2013-08-21 03:30,21,369.25,369.3,368.45,368.7,596
20130901|2013-08-21 04:00,21,368.65,368.8,368,368.5,629
20130901|2013-08-21 04:30,21,368.45,368.75,368.25,368.65,589
20130901|2013-08-21 05:00,21,368.75,368.8,368.5,368.55,276
20130901|2013-08-21 05:30,21,368.5,368.75,368.35,368.4,299
20130901|2013-08-21 06:00,21,368.4,368.7,368.3,368.55,330
20130901|2013-08-21 06:30,21,368.6,368.65,368.3,368.45,604
20130901|2013-08-21 07:00,21,368.5,368.8,368.45,368.6,376
20130901|2013-08-21 07:30,21,368.7,368.75,368.3,368.3,356
20130901|2013-08-21 08:00,21,368.3,368.55,368.3,368.45,305
20130901|2013-08-21 08:30,21,368.45,368.9,367.85,368.45,1437
20130901|2013-08-21 09:00,21,368.6,369,367.85,368.2,1074
20130901|2013-08-21 09:30,21,368.2,368.6,367.8,368.2,960
20130901|2013-08-21 10:00,21,368.15,368.4,367.3,367.45,1276
20130901|2013-08-21 10:30,21,367.45,367.9,367.35,367.45,1253
20130901|2013-08-21 11:00,21,367.45,367.65,367.4,367.5,113
20130901|2013-08-21 11:30,22,367.55,367.55,367.3,367.55,128
20130901|2013-08-21 12:00,22,367.4,367.65,367.4,367.55,26
20130901|2013-08-21 12:30,22,367.5,367.65,367.4,367.4,42
20130901|2013-08-21 13:00,22,367.55,367.8,366.3,367.8,393
20130901|2013-08-21 13:30,22,367.85,369.2,367.8,368.5,237
20130901|2013-08-21 14:00,22,368.65,368.9,368.35,368.45,120
20130901|2013-08-21 14:30,22,368.45,368.55,367.1,367.2,152
20130901|2013-08-22 01:00,22,366.25,366.65,365.75,366.5,373
20130901|2013-08-22 01:30,22,366.5,367.4,366.5,367.4,363
20130901|2013-08-22 02:00,22,367.4,370.3,367.2,370.05,4197
20130901|2013-08-22 02:30,22,370.05,371.75,370.05,371.15,3582
20130901|2013-08-22 03:00,22,371.2,372,371.1,371.25,2179
20130901|2013-08-22 03:30,22,371.25,371.3,370.8,370.85,1058
20130901|2013-08-22 04:00,22,370.9,371.15,370.7,371,619
20130901|2013-08-22 04:30,22,371.05,371.3,370.9,370.9,580
20130901|2013-08-22 05:00,22,370.9,371.25,370.8,371.15,473
20130901|2013-08-22 05:30,22,371.1,371.1,370.8,371,485
20130901|2013-08-22 06:00,22,371,371.15,370.85,371.1,529
20130901|2013-08-22 06:30,22,371.1,371.15,370.65,370.8,446
20130901|2013-08-22 07:00,22,370.75,371.25,370.7,371.15,514
20130901|2013-08-22 07:30,22,371.15,372,371.1,371.85,1059
20130901|2013-08-22 08:00,22,371.8,371.95,371.6,371.7,501
20130901|2013-08-22 08:30,22,371.7,373.2,371.6,372.95,2490
20130901|2013-08-22 09:00,22,372.95,373.1,372.55,372.9,1291
20130901|2013-08-22 09:30,22,372.95,373.15,372.5,372.5,1031
20130901|2013-08-22 10:00,22,372.5,372.85,371.25,371.45,1739
20130901|2013-08-22 10:30,22,371.5,372.2,371.4,372.2,1463
20130901|2013-08-22 11:00,22,372.2,372.4,372.15,372.2,146
20130901|2013-08-22 11:30,23,372.25,372.35,371.7,371.85,129
20130901|2013-08-22 12:00,23,371.8,372.4,371.8,372.35,85
20130901|2013-08-22 12:30,23,372.35,372.45,372.35,372.4,32
20130901|2013-08-22 13:00,23,372.45,372.55,372.35,372.5,49
20130901|2013-08-22 13:30,23,372.55,372.65,372.4,372.4,74
20130901|2013-08-22 14:00,23,372.4,372.8,372.4,372.75,65
20130901|2013-08-22 14:30,23,372.9,373.15,372.8,372.85,164
20130901|2013-08-23 01:00,23,372.9,372.9,372.1,372.25,230
20130901|2013-08-23 01:30,23,372.2,372.6,372.15,372.6,328
20130901|2013-08-23 02:00,23,372.4,372.6,370.8,371.75,3069
20130901|2013-08-23 02:30,23,371.75,372.2,371.35,372,1030
20130901|2013-08-23 03:00,23,371.95,372.9,371.6,372.55,1102
20130901|2013-08-23 03:30,23,372.6,372.9,372.2,372.25,821
20130901|2013-08-23 04:00,23,372.25,372.7,371.95,372.3,741
20130901|2013-08-23 04:30,23,372.35,372.75,372.1,372.75,453
20130901|2013-08-23 05:00,23,372.75,372.8,372.3,372.65,443
20130901|2013-08-23 05:30,23,372.65,372.7,372.55,372.65,282
20130901|2013-08-23 06:00,23,372.65,372.7,372.3,372.7,433
20130901|2013-08-23 06:30,23,372.7,373.65,372.7,373.65,1191
20130901|2013-08-23 07:00,23,373.65,374.15,373.4,374.1,918
20130901|2013-08-23 07:30,23,374.1,374.3,373.95,374.3,657
20130901|2013-08-23 08:00,23,374.3,375.6,374.2,375.3,1853
20130901|2013-08-23 08:30,23,375.3,375.55,374.65,375.35,2712
20130901|2013-08-23 09:00,23,375.45,375.45,373.95,374.55,1770
20130901|2013-08-23 09:30,23,374.55,375.15,374.45,374.95,968
20130901|2013-08-23 10:00,23,374.95,375.05,374.4,374.6,1154
20130901|2013-08-23 10:30,23,374.65,374.8,374.45,374.5,864
20130901|2013-08-23 11:00,23,374.6,374.7,374.5,374.55,82
20130901|2013-08-23 11:30,24,374.5,374.8,374.5,374.8,39
20130901|2013-08-23 12:00,24,374.75,375.1,374.7,375,91
20130901|2013-08-23 12:30,24,375,375.15,375,375.15,8
20130901|2013-08-23 13:00,24,375.1,375.15,374.95,374.95,29
20130901|2013-08-23 13:30,24,374.95,375.05,374.85,374.95,17
20130901|2013-08-23 14:00,24,374.9,375.05,374.8,375,29
20130901|2013-08-23 14:30,24,375,375.5,375,375.15,93
20130901|2013-08-26 01:00,26,375.6,375.6,375.2,375.35,64
20130901|2013-08-26 01:30,26,375.35,375.35,375.1,375.2,78
20130901|2013-08-26 02:00,26,374.85,375.25,374.15,374.45,638
20130901|2013-08-26 02:30,26,374.5,374.6,373.15,373.15,931
20130901|2013-08-26 03:00,26,373.15,373.3,372.45,372.5,887
20130901|2013-08-26 03:30,26,372.5,372.75,372,372.5,1068
20130901|2013-08-26 04:00,26,372.45,372.9,372.3,372.85,497
20130901|2013-08-26 04:30,26,372.9,373.05,372.5,372.55,401
20130901|2013-08-26 05:00,26,372.55,372.7,372.25,372.3,326
20130901|2013-08-26 05:30,26,372.3,372.6,372.1,372.6,316
20130901|2013-08-26 06:00,26,372.6,372.8,372.45,372.6,273
20130901|2013-08-26 06:30,26,372.7,372.7,372.3,372.35,196
20130901|2013-08-26 07:00,26,372.35,372.55,372.3,372.45,293
20130901|2013-08-26 07:30,26,372.45,373.15,372.35,373.15,410
20130901|2013-08-26 08:00,26,373.15,373.55,373.15,373.45,436
20130901|2013-08-26 08:30,26,373.45,374.05,373.1,373.65,845
20130901|2013-08-26 09:00,26,373.65,374,373.5,373.75,461
20130901|2013-08-26 09:30,26,373.75,373.8,373.35,373.7,495
20130901|2013-08-26 10:00,26,373.7,373.75,373.3,373.6,546
20130901|2013-08-26 10:30,26,373.6,373.8,373.15,373.25,1057
20130901|2013-08-26 11:00,26,373.3,373.45,373.2,373.3,43
20130901|2013-08-26 11:30,27,373.45,373.5,373.35,373.45,24
20130901|2013-08-26 12:00,27,373.5,373.65,373.4,373.4,60
20130901|2013-08-26 12:30,27,373.4,373.5,373.25,373.45,29
20130901|2013-08-26 13:00,27,373.35,373.4,373.3,373.4,15
20130901|2013-08-26 13:30,27,373.3,373.5,373.3,373.5,16
20130901|2013-08-26 14:00,27,373.5,373.5,372.2,372.4,111
20130901|2013-08-26 14:30,27,372.45,372.8,372.1,372.15,181
20130901|2013-08-27 01:00,27,371.45,371.85,371.15,371.35,362
20130901|2013-08-27 01:30,27,371.35,371.55,371.05,371.1,222
20130901|2013-08-27 02:00,27,371.1,372.5,370.85,371.4,2897
20130901|2013-08-27 02:30,27,371.35,371.8,368.6,369.5,4568
20130901|2013-08-27 03:00,27,369.45,369.7,367.55,368.25,3966
20130901|2013-08-27 03:30,27,368.2,368.7,367.95,368.1,1252
20130901|2013-08-27 04:00,27,368.1,368.1,367.35,367.65,1468
20130901|2013-08-27 04:30,27,367.7,368.25,367.35,368.15,911
20130901|2013-08-27 05:00,27,368.2,368.4,368.15,368.2,714
20130901|2013-08-27 05:30,27,368.2,368.2,367.35,367.8,863
20130901|2013-08-27 06:00,27,367.85,367.95,367.55,367.8,444
20130901|2013-08-27 06:30,27,367.8,367.8,367.2,367.5,945
20130901|2013-08-27 07:00,27,367.45,367.55,366.45,366.45,1668
20130901|2013-08-27 07:30,27,366.45,366.45,364.65,365.3,3010
20130901|2013-08-27 08:00,27,365.3,365.3,364,364.9,2166
20130901|2013-08-27 08:30,27,364.9,366.15,364.7,365.75,2372
20130901|2013-08-27 09:00,27,365.8,365.9,364.9,365.15,1914
20130901|2013-08-27 09:30,27,365.15,366.05,365.15,365.75,1336
20130901|2013-08-27 10:00,27,365.75,366.1,364.9,365.9,2620
20130901|2013-08-27 10:30,27,365.8,365.95,364.5,364.9,2023
20130901|2013-08-27 11:00,27,364.9,364.9,364.4,364.8,150
20130901|2013-08-27 11:30,28,364.8,365,364.4,364.7,140
20130901|2013-08-27 12:00,28,364.65,364.7,364.15,364.3,83
20130901|2013-08-27 12:30,28,364.25,364.4,364.15,364.3,64
20130901|2013-08-27 13:00,28,364.15,364.15,363.1,363.3,137
20130901|2013-08-27 13:30,28,363.3,363.5,362.85,363.45,67
20130901|2013-08-27 14:00,28,363.4,363.8,363.1,363.35,106
20130901|2013-08-27 14:30,28,363.4,363.55,362.9,363,107
20130901|2013-08-28 01:00,28,363.9,364.2,363.25,364,254
20130901|2013-08-28 01:30,28,363.95,364,362.55,363.1,458
20130901|2013-08-28 02:00,28,363.15,364.8,362.65,364.05,3751
20130901|2013-08-28 02:30,28,364.05,365.1,363.8,365.05,1456
20130901|2013-08-28 03:00,28,364.9,364.9,363.95,364.5,1346
20130901|2013-08-28 03:30,28,364.5,364.7,363.7,364.25,735
20130901|2013-08-28 04:00,28,364.25,364.45,363.7,364.3,1073
20130901|2013-08-28 04:30,28,364.3,364.3,363.35,363.75,1119
20130901|2013-08-28 05:00,28,363.75,364.1,363.4,363.6,858
20130901|2013-08-28 05:30,28,363.55,364.15,363.3,364.05,1073
20130901|2013-08-28 06:00,28,364.05,364.25,363.75,363.95,935
20130901|2013-08-28 06:30,28,363.9,363.9,363.05,363.1,1090
20130901|2013-08-28 07:00,28,363.1,363.85,363.05,363.75,847
20130901|2013-08-28 07:30,28,363.7,363.7,362.9,363.25,1258
20130901|2013-08-28 08:00,28,363.2,363.2,362.25,362.3,1702
20130901|2013-08-28 08:30,28,362.25,364.3,362.2,363.75,2288
20130901|2013-08-28 09:00,28,363.8,364.8,363.45,364.7,1735
20130901|2013-08-28 09:30,28,364.7,365.15,364.4,364.6,1451
20130901|2013-08-28 10:00,28,364.6,365.1,364.5,364.6,1582
20130901|2013-08-28 10:30,28,364.6,365.15,364.2,365.1,1057
20130901|2013-08-28 11:00,28,365.15,365.35,364.9,365.3,101
20130901|2013-08-28 11:30,29,365.35,365.65,365.2,365.6,114
20130901|2013-08-28 12:00,29,365.5,365.6,365.05,365.25,73
20130901|2013-08-28 12:30,29,365.15,365.3,365.1,365.15,23
20130901|2013-08-28 13:00,29,365.25,365.25,364.7,364.75,54
20130901|2013-08-28 13:30,29,364.75,364.75,364.4,364.45,57
20130901|2013-08-28 14:00,29,364.45,364.95,364.35,364.7,64
20130901|2013-08-28 14:30,29,364.7,364.8,364.25,364.35,118
20130901|2013-08-29 01:00,29,364.4,365.4,364.25,365.4,173
20130901|2013-08-29 01:30,29,365.45,366.45,365.35,366.35,346
20130901|2013-08-29 02:00,29,366.4,366.65,364.6,365.45,3247
20130901|2013-08-29 02:30,29,365.45,366.15,365.45,365.6,994
20130901|2013-08-29 03:00,29,365.55,366.1,365.4,365.95,509
20130901|2013-08-29 03:30,29,365.95,366.05,365.75,365.95,445
20130901|2013-08-29 04:00,29,366,366.45,365.9,366.3,571
20130901|2013-08-29 04:30,29,366.35,366.4,365.15,365.45,939
20130901|2013-08-29 05:00,29,365.45,365.5,364.55,365,804
20130901|2013-08-29 05:30,29,365,365.6,364.75,365.6,791
20130901|2013-08-29 06:00,29,365.6,366.15,365.55,366.1,660
20130901|2013-08-29 06:30,29,366.1,366.7,366.1,366.35,930
20130901|2013-08-29 07:00,29,366.4,366.5,365.65,365.85,703
20130901|2013-08-29 07:30,29,365.9,366.35,365.65,365.85,843
20130901|2013-08-29 08:00,29,365.8,365.85,364.5,365.15,1304
20130901|2013-08-29 08:30,29,365.1,365.8,364.9,365.55,1201
20130901|2013-08-29 09:00,29,365.55,366.05,365.25,365.85,1036
20130901|2013-08-29 09:30,29,365.85,367.6,365.8,366.85,2239
20130901|2013-08-29 10:00,29,366.9,367.3,366.85,366.9,1553
20130901|2013-08-29 10:30,29,366.9,367.15,366.7,366.95,939
20130901|2013-08-29 11:00,29,366.95,367.05,366.7,366.95,108
20130901|2013-08-29 11:30,30,366.9,366.9,366.4,366.5,73
20130901|2013-08-29 12:00,30,366.5,366.7,366.3,366.35,64
20130901|2013-08-29 12:30,30,366.3,366.3,366,366.05,93
20130901|2013-08-29 13:00,30,366,366.55,366,366.45,73
20130901|2013-08-29 13:30,30,366.6,366.6,366.4,366.6,24
20130901|2013-08-29 14:00,30,366.6,366.6,366,366.1,55
20130901|2013-08-29 14:30,30,366.05,366.2,365.8,366.05,112
20130901|2013-08-30 01:00,30,367.45,367.5,366.45,366.8,209
20130901|2013-08-30 01:30,30,366.9,366.9,366.6,366.65,69
20130901|2013-08-30 02:00,30,366.8,367.4,365.55,365.6,2627
20130901|2013-08-30 02:30,30,365.55,365.55,364.5,365,1670
20130901|2013-08-30 03:00,30,365,365.15,363.25,363.65,2483
20130901|2013-08-30 03:30,30,363.55,364.4,363.55,364.35,811
20130901|2013-08-30 04:00,30,364.35,365.8,364.2,365.65,1249
20130901|2013-08-30 04:30,30,365.65,365.7,364.55,364.7,1044
20130901|2013-08-30 05:00,30,364.7,365.1,364.6,364.9,394
20130901|2013-08-30 05:30,30,364.95,365.35,364.95,365.1,467
20130901|2013-08-30 06:00,30,365.15,365.15,364.55,364.8,521
20130901|2013-08-30 06:30,30,364.8,364.85,364.1,364.7,774
20130901|2013-08-30 07:00,30,364.75,364.75,364.25,364.4,355
20130901|2013-08-30 07:30,30,364.5,364.55,363.7,364.05,796
20130901|2013-08-30 08:00,30,364.05,364.6,363.9,363.9,458
20130901|2013-08-30 08:30,30,363.9,364,363.45,363.8,1452
20130901|2013-08-30 09:00,30,363.75,363.75,362.6,363.45,1661
20130901|2013-08-30 09:30,30,363.45,363.85,363,363.35,1325
20130901|2013-08-30 10:00,30,363.3,363.9,363.15,363.3,1842
20130901|2013-08-30 10:30,30,363.35,363.6,361.8,362.9,1963
20130901|2013-08-30 11:00,30,362.85,362.95,362,362.8,224
20130901|2013-08-30 11:30,31,362.85,363,362.8,363,23
20130901|2013-08-30 12:00,31,362.95,362.95,361,362.45,380
20130901|2013-08-30 12:30,31,362.5,362.6,362.2,362.2,43
20130901|2013-08-30 13:00,31,362.15,362.3,361.9,362.2,57
20130901|2013-08-30 13:30,31,362.3,362.75,362.3,362.65,57
20130901|2013-08-30 14:00,31,362.55,362.6,362.35,362.6,35
20130901|2013-08-30 14:30,31,362.45,362.45,361.8,362,125
20130901|2013-09-02 01:00,2,364.8,366.3,364.8,365.85,678
20130901|2013-09-02 01:30,2,365.9,366.1,365.7,365.8,205
20130901|2013-09-02 02:00,2,365.85,367.95,365.8,367.45,3680
20130901|2013-09-02 02:30,2,367.5,367.95,367.45,367.6,1481
20130901|2013-09-02 03:00,2,367.65,367.9,367.3,367.6,803
20130901|2013-09-02 03:30,2,367.6,368.85,367.55,368.75,1610
20130901|2013-09-02 04:00,2,368.65,368.75,368.25,368.3,709
20130901|2013-09-02 04:30,2,368.3,368.45,368,368.1,474
20130901|2013-09-02 05:00,2,368.2,368.6,368.1,368.45,519
20130901|2013-09-02 05:30,2,368.45,369.05,368.3,368.8,823
20130901|2013-09-02 06:00,2,368.75,368.95,368.65,368.85,442
20130901|2013-09-02 06:30,2,368.85,369.75,368.75,369.3,1113
20130901|2013-09-02 07:00,2,369.35,369.45,369.1,369.25,352
20130901|2013-09-02 07:30,2,369.25,369.3,369.05,369.1,279
20130901|2013-09-02 08:00,2,369.1,369.25,369,369.15,246
20130901|2013-09-02 08:30,2,369.15,369.3,368.55,369.1,1088
20130901|2013-09-02 09:00,2,369.15,369.15,368.8,369,327
20130901|2013-09-02 09:30,2,368.95,369.2,368.75,369.15,780
20130901|2013-09-02 10:00,2,369.2,369.25,368.6,368.75,947
20130901|2013-09-02 10:30,2,368.75,369.15,368.45,369.15,1197
20130901|2013-09-02 11:00,2,369.05,369.2,368.9,368.9,20
20130901|2013-09-02 11:30,3,368.9,369.1,368.9,369.1,13
20130901|2013-09-02 12:00,3,369.15,369.55,369.15,369.2,40
20130901|2013-09-02 12:30,3,369.15,369.15,369.15,369.15,5
20130901|2013-09-02 13:00,3,369.25,369.3,369.25,369.3,10
20130901|2013-09-02 13:30,3,369.25,369.25,369.25,369.25,7
20130901|2013-09-02 14:30,3,369.2,369.4,369.2,369.3,102
20130901|2013-09-03 01:00,3,369.35,370.25,369.2,370.15,295
20130901|2013-09-03 01:30,3,370.15,370.2,369.8,369.85,154
20130901|2013-09-03 02:00,3,369.8,370.05,367.95,369.3,3145
20130901|2013-09-03 02:30,3,369.3,369.6,368.7,369.3,1231
20130901|2013-09-03 03:00,3,369.35,369.6,368.95,368.95,730
20130901|2013-09-03 03:30,3,368.95,369.15,365.5,366.65,4881
20130901|2013-09-03 04:00,3,366.65,368.2,366.35,367.75,3336
20130901|2013-09-03 04:30,3,367.7,367.9,367.4,367.55,450
20130901|2013-09-03 05:00,3,367.55,368.5,367.55,368.5,471
20130901|2013-09-03 05:30,3,368.55,369.3,368.55,368.8,1391
20130901|2013-09-03 06:00,3,368.8,369.15,368.55,368.7,680
20130901|2013-09-03 06:30,3,368.65,368.65,368.05,368.5,1172
20130901|2013-09-03 07:00,3,368.45,368.8,368.3,368.6,566
20130901|2013-09-03 07:30,3,368.6,369.05,368.4,368.65,313
20130901|2013-09-03 08:00,3,368.7,368.8,368.15,368.45,457
20130901|2013-09-03 08:30,3,368.45,369.2,368.2,368.65,1439
20130901|2013-09-03 09:00,3,368.7,369.2,368.25,368.7,1105
20130901|2013-09-03 09:30,3,368.65,368.95,368.25,368.3,819
20130901|2013-09-03 10:00,3,368.25,368.75,367.05,367.2,1907
20130901|2013-09-03 10:30,3,367.2,367.5,366.65,367.35,1652
20130901|2013-09-03 11:00,3,367.25,367.45,367.15,367.25,133
20130901|2013-09-03 11:30,4,367.3,367.3,366.3,366.3,114
20130901|2013-09-03 12:00,4,366.35,366.35,365.95,366.25,175
20130901|2013-09-03 12:30,4,366.2,366.45,366.15,366.15,72
20130901|2013-09-03 13:00,4,366.3,367.1,366.25,366.9,91
20130901|2013-09-03 13:30,4,367.05,367.3,366.8,367.2,93
20130901|2013-09-03 14:00,4,367.25,367.7,367.25,367.35,74
20130901|2013-09-03 14:30,4,367.4,367.6,367.2,367.3,93
20130901|2013-09-04 01:00,4,367.9,368.35,367.3,367.45,238
20130901|2013-09-04 01:30,4,367.4,367.85,367.2,367.75,185
20130901|2013-09-04 02:00,4,367.75,368.3,366.25,367.05,3032
20130901|2013-09-04 02:30,4,367.1,367.15,366.05,366.45,1657
20130901|2013-09-04 03:00,4,366.45,367.2,366.3,366.7,1301
20130901|2013-09-04 03:30,4,366.65,366.65,365.8,366.4,1469
20130901|2013-09-04 04:00,4,366.4,366.55,366.1,366.3,849
20130901|2013-09-04 04:30,4,366.3,366.65,365.2,365.25,1385
20130901|2013-09-04 05:00,4,365.25,365.75,365,365.7,1025
20130901|2013-09-04 05:30,4,365.7,366.35,365.6,366.2,821
20130901|2013-09-04 06:00,4,366.15,366.4,365.65,366,722
20130901|2013-09-04 06:30,4,366.05,366.1,365.45,365.65,740
20130901|2013-09-04 07:00,4,365.6,365.8,365.4,365.75,380
20130901|2013-09-04 07:30,4,365.7,365.9,365.1,365.3,795
20130901|2013-09-04 08:00,4,365.35,365.7,365.25,365.65,486
20130901|2013-09-04 08:30,4,365.65,366.7,365.25,366.3,1357
20130901|2013-09-04 09:00,4,366.3,367.9,366.3,367.9,1754
20130901|2013-09-04 09:30,4,367.9,368.65,367.5,368.35,1920
20130901|2013-09-04 10:00,4,368.35,369,368.05,368.15,2083
20130901|2013-09-04 10:30,4,368.05,368.65,367.8,368.65,1365
20130901|2013-09-04 11:00,4,368.7,368.75,368.5,368.6,201
20130901|2013-09-04 11:30,5,368.6,368.7,368.15,368.25,106
20130901|2013-09-04 12:00,5,368.15,368.4,368.15,368.35,106
20130901|2013-09-04 12:30,5,368.4,368.45,368.1,368.25,61
20130901|2013-09-04 13:00,5,368.3,368.55,368.3,368.4,56
20130901|2013-09-04 13:30,5,368.3,368.75,368.25,368.65,47
20130901|2013-09-04 14:00,5,368.75,368.75,368.25,368.4,116
20130901|2013-09-04 14:30,5,368.45,368.85,368.2,368.8,72
20130901|2013-09-05 01:00,5,369.05,369.45,368.85,369.45,235
20130901|2013-09-05 01:30,5,369.4,369.4,368.8,369.05,169
20130901|2013-09-05 02:00,5,368.95,369.9,368.25,369.65,2488
20130901|2013-09-05 02:30,5,369.65,370.65,369.6,370.15,1559
20130901|2013-09-05 03:00,5,370.2,370.5,369.05,369.3,1193
20130901|2013-09-05 03:30,5,369.3,369.5,366.75,367.65,3517
20130901|2013-09-05 04:00,5,367.6,367.85,367.1,367.2,921
20130901|2013-09-05 04:30,5,367.2,367.25,366.15,367.15,1442
20130901|2013-09-05 05:00,5,367.15,368.45,367.1,368.3,1047
20130901|2013-09-05 05:30,5,368.3,368.95,368.3,368.6,1151
20130901|2013-09-05 06:00,5,368.65,368.7,368.05,368.15,735
20130901|2013-09-05 06:30,5,368.2,368.3,367.6,367.95,596
20130901|2013-09-05 07:00,5,367.9,368.25,367.8,368,477
20130901|2013-09-05 07:30,5,368,369.45,368,369.05,1288
20130901|2013-09-05 08:00,5,369.05,369.3,367.75,367.8,1206
20130901|2013-09-05 08:30,5,367.85,369.1,367.75,368.95,1372
20130901|2013-09-05 09:00,5,368.9,369.7,368.8,369.45,1294
20130901|2013-09-05 09:30,5,369.45,369.6,368.6,369.15,1149
20130901|2013-09-05 10:00,5,369.2,369.5,368.95,369.2,1335
20130901|2013-09-05 10:30,5,369.15,369.9,369.15,369.65,1224
20130901|2013-09-05 11:00,5,369.55,369.65,369.4,369.65,162
20130901|2013-09-05 11:30,6,369.6,369.95,369.55,369.8,162
20130901|2013-09-05 12:00,6,369.8,369.95,369.65,369.8,66
20130901|2013-09-05 12:30,6,369.8,370.1,369.75,369.8,49
20130901|2013-09-05 13:00,6,369.8,370.05,369.8,369.9,36
20130901|2013-09-05 13:30,6,369.95,370.1,369.9,369.95,25
20130901|2013-09-05 14:00,6,369.95,370,369.75,369.9,39
20130901|2013-09-05 14:30,6,369.95,370.15,369.8,369.9,115
20130901|2013-09-06 01:00,6,369.4,369.4,368.9,369.35,225
20130901|2013-09-06 01:30,6,369.35,369.4,369.1,369.4,181
20130901|2013-09-06 02:00,6,369.35,370.95,369.35,370.05,3391
20130901|2013-09-06 02:30,6,370.1,370.15,368.95,369.2,1787
20130901|2013-09-06 03:00,6,369.2,369.5,368.6,369.2,1359
20130901|2013-09-06 03:30,6,369.25,369.75,368.9,369.55,984
20130901|2013-09-06 04:00,6,369.6,369.6,369.25,369.4,423
20130901|2013-09-06 04:30,6,369.35,369.7,369.1,369.15,546
20130901|2013-09-06 05:00,6,369.1,369.6,369.05,369.45,540
20130901|2013-09-06 05:30,6,369.45,369.5,369.1,369.1,391
20130901|2013-09-06 06:00,6,369.1,369.4,368.85,369.35,525
20130901|2013-09-06 06:30,6,369.35,369.75,369.2,369.7,610
20130901|2013-09-06 07:00,6,369.65,370.35,369.65,370.35,924
20130901|2013-09-06 07:30,6,370.15,372.9,369.35,372.65,6472
20130901|2013-09-06 08:00,6,372.65,372.9,371.45,371.6,2046
20130901|2013-09-06 08:30,6,371.65,372.1,368,369.1,5594
20130901|2013-09-06 09:00,6,369.1,369.65,367.25,369.65,3760
20130901|2013-09-06 09:30,6,369.65,371.05,369.6,370.65,2440
20130901|2013-09-06 10:00,6,370.65,370.85,370.15,370.6,1558
20130901|2013-09-06 10:30,6,370.65,371.1,370.5,370.55,1262
20130901|2013-09-06 11:00,6,370.6,370.8,370.55,370.75,98
20130901|2013-09-06 11:30,7,370.7,370.7,370.5,370.6,57
20130901|2013-09-06 12:00,7,370.65,370.85,370.65,370.75,41
20130901|2013-09-06 12:30,7,370.75,371.3,370.75,371.2,93
20130901|2013-09-06 13:00,7,371.25,371.35,371.15,371.2,62
20130901|2013-09-06 13:30,7,371.15,371.35,370.9,370.95,45
20130901|2013-09-06 14:00,7,370.85,370.95,370.6,370.8,74
20130901|2013-09-06 14:30,7,370.75,370.75,370.3,370.6,120
20130901|2013-09-09 01:00,9,371.25,371.65,371.15,371.65,179
20130901|2013-09-09 01:30,9,371.7,371.75,371.25,371.4,133
20130901|2013-09-09 02:00,9,371.4,371.85,370.2,370.85,2606
20130901|2013-09-09 02:30,9,370.85,370.85,369.75,370.3,1614
20130901|2013-09-09 03:00,9,370.3,371.45,370.3,371.1,1183
20130901|2013-09-09 03:30,9,371.1,371.35,370.3,371.3,1206
20130901|2013-09-09 04:00,9,371.35,371.4,369.95,370.4,1226
20130901|2013-09-09 04:30,9,370.35,370.35,369.65,369.85,1007
20130901|2013-09-09 05:00,9,369.85,369.9,369.6,369.7,648
20130901|2013-09-09 05:30,9,369.7,370.1,369,369.1,974
20130901|2013-09-09 06:00,9,369.1,369.6,368.9,369.5,1031
20130901|2013-09-09 06:30,9,369.55,369.7,369.45,369.55,500
20130901|2013-09-09 07:00,9,369.55,369.65,369,369.15,810
20130901|2013-09-09 07:30,9,369.15,369.3,368.9,369.3,848
20130901|2013-09-09 08:00,9,369.35,369.75,369.3,369.7,703
20130901|2013-09-09 08:30,9,369.75,370.35,369.65,369.9,1757
20130901|2013-09-09 09:00,9,369.95,370.2,369.15,369.15,1302
20130901|2013-09-09 09:30,9,369.15,369.45,369.05,369.2,833
20130901|2013-09-09 10:00,9,369.15,369.7,369,369.65,1326
20130901|2013-09-09 10:30,9,369.65,369.8,369.45,369.75,984
20130901|2013-09-09 11:00,9,369.8,370.05,369.8,370.05,251
20130901|2013-09-09 11:30,10,370.05,370.1,369.8,369.9,66
20130901|2013-09-09 12:00,10,369.95,370.1,369.95,370.05,27
20130901|2013-09-09 12:30,10,370.05,370.45,370.05,370.45,42
20130901|2013-09-09 13:00,10,370.5,371.4,370.5,370.85,149
20130901|2013-09-09 13:30,10,370.9,370.95,370.5,370.55,41
20130901|2013-09-09 14:00,10,370.55,370.65,370.35,370.45,79
20130901|2013-09-09 14:30,10,370.4,370.7,370.3,370.6,82
20130901|2013-09-10 01:00,10,371.45,371.9,371.45,371.5,259
20130901|2013-09-10 01:30,10,371.5,372.3,371.45,372.2,370
20130901|2013-09-10 02:00,10,372.2,373.6,372.15,373.2,3871
20130901|2013-09-10 02:30,10,373.2,374.55,373.05,374,2341
20130901|2013-09-10 03:00,10,374.1,374.8,373.8,374.7,1523
20130901|2013-09-10 03:30,10,374.7,374.75,374.15,374.35,939
20130901|2013-09-10 04:00,10,374.35,374.95,374.3,374.8,1065
20130901|2013-09-10 04:30,10,374.75,375.95,374.75,375.85,1523
20130901|2013-09-10 05:00,10,375.85,375.85,375.65,375.8,956
20130901|2013-09-10 05:30,10,375.85,375.95,375.5,375.65,862
20130901|2013-09-10 06:00,10,375.65,376.2,375.55,375.6,1387
20130901|2013-09-10 06:30,10,375.6,376.3,375.6,376.2,1148
20130901|2013-09-10 07:00,10,376.25,376.25,375.65,375.85,1183
20130901|2013-09-10 07:30,10,375.8,376.05,375.6,375.85,654
20130901|2013-09-10 08:00,10,375.9,376.15,375.6,376.1,991
20130901|2013-09-10 08:30,10,376.1,376.3,375.6,376.25,1716
20130901|2013-09-10 09:00,10,376.3,376.55,376,376.15,1334
20130901|2013-09-10 09:30,10,376.15,376.95,376,376.6,1392
20130901|2013-09-10 10:00,10,376.6,376.75,376.2,376.35,1634
20130901|2013-09-10 10:30,10,376.3,376.4,375.75,375.9,1778
20130901|2013-09-10 11:00,10,375.85,376.15,375.8,376.1,160
20130901|2013-09-10 11:30,11,376.05,376.3,376.05,376.3,181
20130901|2013-09-10 12:00,11,376.2,376.5,376.2,376.4,108
20130901|2013-09-10 12:30,11,376.35,376.4,376.35,376.35,12
20130901|2013-09-10 13:00,11,376.3,376.4,376.25,376.4,42
20130901|2013-09-10 13:30,11,376.3,376.4,376.3,376.4,34
20130901|2013-09-10 14:00,11,376.45,376.55,376.3,376.55,45
20130901|2013-09-10 14:30,11,376.55,377,376.55,376.8,154
20130901|2013-09-11 01:00,11,376.85,376.85,376.1,376.15,225
20130901|2013-09-11 01:30,11,376.15,376.35,376.1,376.15,148
20130901|2013-09-11 02:00,11,376.2,376.35,375.2,376.05,3098
20130901|2013-09-11 02:30,11,376.05,376.15,375.1,375.25,1576
20130901|2013-09-11 03:00,11,375.3,375.95,375.25,375.8,827
20130901|2013-09-11 03:30,11,375.75,376.15,375.5,375.95,948
20130901|2013-09-11 04:00,11,376,376.2,375.6,375.85,655
20130901|2013-09-11 04:30,11,375.85,376.1,375.6,375.65,547
20130901|2013-09-11 05:00,11,375.7,376.3,375.6,376.25,785
20130901|2013-09-11 05:30,11,376.25,376.3,375.75,375.95,883
20130901|2013-09-11 06:00,11,375.95,376,375.55,375.9,643
20130901|2013-09-11 06:30,11,375.9,376.15,375.55,375.6,820
20130901|2013-09-11 07:00,11,375.55,375.9,375.4,375.5,693
20130901|2013-09-11 07:30,11,375.55,375.65,375.25,375.4,575
20130901|2013-09-11 08:00,11,375.45,375.55,375.05,375.3,780
20130901|2013-09-11 08:30,11,375.35,375.65,374.5,374.6,1867
20130901|2013-09-11 09:00,11,374.6,375,374.15,374.35,1662
20130901|2013-09-11 09:30,11,374.35,374.6,374.15,374.45,1174
20130901|2013-09-11 10:00,11,374.45,374.6,374.2,374.35,1497
20130901|2013-09-11 10:30,11,374.4,375.3,374.4,375.1,1435
20130901|2013-09-11 11:00,11,375.05,375.2,374.95,375.15,162
20130901|2013-09-11 11:30,12,375.2,375.2,375.05,375.1,62
20130901|2013-09-11 12:00,12,375.15,375.2,374.85,374.95,81
20130901|2013-09-11 12:30,12,374.95,375.2,374.95,375.15,46
20130901|2013-09-11 13:00,12,375.15,375.3,375.1,375.15,37
20130901|2013-09-11 13:30,12,375.2,375.3,375.1,375.1,18
20130901|2013-09-11 14:00,12,375.2,375.25,375.15,375.25,33
20130901|2013-09-11 14:30,12,375.25,375.5,375.25,375.5,119
20130901|2013-09-12 01:00,12,375.75,375.75,375.1,375.55,231
20130901|2013-09-12 01:30,12,375.6,375.7,375.35,375.7,223
20130901|2013-09-12 02:00,12,375.75,376.45,375.6,376.15,1930
20130901|2013-09-12 02:30,12,376.15,376.65,376.1,376.35,1205
20130901|2013-09-12 03:00,12,376.4,376.8,375.85,376.1,1332
20130901|2013-09-12 03:30,12,376.05,376.05,375.6,375.9,608
20130901|2013-09-12 04:00,12,375.85,376,375.05,375.35,884
20130901|2013-09-12 04:30,12,375.35,375.85,375.2,375.45,738
20130901|2013-09-12 05:00,12,375.4,375.8,375.1,375.8,645
20130901|2013-09-12 05:30,12,375.8,375.95,375.55,375.55,470
20130901|2013-09-12 06:00,12,375.6,376.05,375.55,375.9,458
20130901|2013-09-12 06:30,12,375.9,377.1,375.9,376.95,1299
20130901|2013-09-12 07:00,12,376.9,376.95,376.6,376.65,841
20130901|2013-09-12 07:30,12,376.65,376.85,376.35,376.75,691
20130901|2013-09-12 08:00,12,376.75,376.95,376.45,376.8,443
20130901|2013-09-12 08:30,12,376.85,377.05,376.25,376.65,1405
20130901|2013-09-12 09:00,12,376.65,377.35,376.55,377.35,952
20130901|2013-09-12 09:30,12,377.35,377.6,376.8,376.8,1275
20130901|2013-09-12 10:00,12,376.85,377.05,376.25,376.7,1524
20130901|2013-09-12 10:30,12,376.7,376.8,376.3,376.55,853
20130901|2013-09-12 11:00,12,376.45,376.55,376.2,376.4,344
20130901|2013-09-12 11:30,13,376.45,376.55,376.35,376.55,42
20130901|2013-09-12 12:00,13,376.6,377.1,376.6,377.1,82
20130901|2013-09-12 12:30,13,377,377.15,376.95,376.95,71
20130901|2013-09-12 13:00,13,377,377.1,376.95,376.95,18
20130901|2013-09-12 13:30,13,376.95,377,376.65,376.95,46
20130901|2013-09-12 14:00,13,376.9,376.9,376.55,376.65,52
20130901|2013-09-12 14:30,13,376.65,376.65,376.4,376.5,95
20130901|2013-09-13 01:00,13,376.3,376.4,375.9,376.1,112
20130901|2013-09-13 01:30,13,376.15,376.2,375.9,375.9,149
20130901|2013-09-13 02:00,13,375.95,376.3,375.45,376,1450
20130901|2013-09-13 02:30,13,375.95,376.25,375.8,376.2,556
20130901|2013-09-13 03:00,13,376.2,376.25,375.4,375.75,1250
20130901|2013-09-13 03:30,13,375.75,376.1,375.5,375.95,750
20130901|2013-09-13 04:00,13,375.9,376.5,375.7,376.4,830
20130901|2013-09-13 04:30,13,376.4,376.4,376,376.1,742
20130901|2013-09-13 05:00,13,376.1,376.3,376.05,376.2,591
20130901|2013-09-13 05:30,13,376.2,376.35,375.9,376.25,424
20130901|2013-09-13 06:00,13,376.25,376.7,376.25,376.6,697
20130901|2013-09-13 06:30,13,376.65,377.35,376.6,377,662
20130901|2013-09-13 07:00,13,377,377.15,376.7,376.75,598
20130901|2013-09-13 07:30,13,376.7,376.9,376.35,376.9,635
20130901|2013-09-13 08:00,13,376.9,377,376.6,376.85,587
20130901|2013-09-13 08:30,13,376.9,377.25,376.7,376.9,1166
20130901|2013-09-13 09:00,13,376.9,376.95,375.95,376.2,1471
20130901|2013-09-13 09:30,13,376.15,376.6,376.15,376.6,866
20130901|2013-09-13 10:00,13,376.6,377.1,376.5,377,1159
20130901|2013-09-13 10:30,13,377,377.2,376.45,376.7,1278
20130901|2013-09-13 11:00,13,376.75,376.9,376.65,376.8,78
20130901|2013-09-13 11:30,14,376.85,376.9,376.75,376.75,118
20130901|2013-09-13 12:00,14,376.75,376.95,376.75,376.95,17
20130901|2013-09-13 12:30,14,376.9,377,376.8,376.95,20
20130901|2013-09-13 13:00,14,377,377.25,376.95,377.2,70
20130901|2013-09-13 13:30,14,377.2,377.3,377.1,377.25,70
20130901|2013-09-13 14:00,14,377.25,377.6,377.2,377.55,103
20130901|2013-09-13 14:30,14,377.55,377.6,376.95,377.3,89
20130901|2013-09-16 01:00,16,380.25,381.05,380.25,380.65,896
20130901|2013-09-16 01:30,16,380.55,380.85,380.5,380.85,328
20130901|2013-09-16 02:00,16,380.85,380.9,379.55,379.7,3182
20130901|2013-09-16 02:30,16,379.75,380.45,379.65,380.25,1805
20130901|2013-09-16 03:00,16,380.25,380.95,380.25,380.8,1412
20130901|2013-09-16 03:30,16,380.8,380.85,380.05,380.05,1284
20130901|2013-09-16 04:00,16,380.1,380.45,379.75,380.15,981
20130901|2013-09-16 04:30,16,380.1,380.2,379.95,380.15,565
20130901|2013-09-16 05:00,16,380.15,380.8,380.15,380.75,1035
20130901|2013-09-16 05:30,16,380.75,380.75,380.35,380.4,468
20130901|2013-09-16 06:00,16,380.4,380.75,380.3,380.55,711
20130901|2013-09-16 06:30,16,380.55,380.85,380.55,380.75,992
20130901|2013-09-16 07:00,16,380.85,380.85,380.5,380.55,572
20130901|2013-09-16 07:30,16,380.5,380.65,380.35,380.55,541
20130901|2013-09-16 08:00,16,380.6,381.15,380.6,380.85,830
20130901|2013-09-16 08:30,16,380.9,380.95,380.05,380.05,1401
20130901|2013-09-16 09:00,16,380.05,380.15,379.6,379.95,1607
20130901|2013-09-16 09:30,16,379.9,380.1,379.25,379.55,1813
20130901|2013-09-16 10:00,16,379.5,379.8,379.25,379.7,1616
20130901|2013-09-16 10:30,16,379.75,380.05,379.65,379.95,1207
20130901|2013-09-16 11:00,16,379.95,380.1,379.8,380.1,66
20130901|2013-09-16 11:30,17,380.05,380.05,379.85,380,149
20130901|2013-09-16 12:00,17,379.95,380.2,379.95,380.2,239
20130901|2013-09-16 12:30,17,380.15,380.15,379.5,379.9,426
20130901|2013-09-16 13:00,17,379.95,380.1,379.8,379.95,98
20130901|2013-09-16 13:30,17,379.95,380,378.8,379.6,356
20130901|2013-09-16 14:00,17,379.6,379.95,379.6,379.65,73
20130901|2013-09-16 14:30,17,379.55,379.65,379.3,379.3,100
20130901|2013-09-17 01:00,17,378.75,379.2,378.75,379,355
20130901|2013-09-17 01:30,17,379,379.15,378.95,379.1,152
20130901|2013-09-17 02:00,17,379.15,379.55,379.05,379.1,5120
20130901|2013-09-17 02:30,17,379.15,379.55,378.6,378.75,2510
20130901|2013-09-17 03:00,17,378.75,379.2,378.65,379.05,1414
20130901|2013-09-17 03:30,17,379.05,379.8,378.9,379.7,6255
20130901|2013-09-17 04:00,17,379.75,379.9,379.05,379.4,1611
20130901|2013-09-17 04:30,17,379.35,379.65,379.2,379.55,8725
20130901|2013-09-17 05:00,17,379.6,379.7,379.35,379.6,1001
20130901|2013-09-17 05:30,17,379.6,379.7,379.25,379.35,1048
20130901|2013-09-17 06:00,17,379.4,379.45,379.1,379.4,1319
20130901|2013-09-17 06:30,17,379.4,379.75,379.3,379.65,744
20130901|2013-09-17 07:00,17,379.65,379.65,379.4,379.65,1105
20130901|2013-09-17 07:30,17,379.65,379.85,379.45,379.6,1057
20130901|2013-09-17 08:00,17,379.55,379.95,379.55,379.8,1623
20130901|2013-09-17 08:30,17,379.8,380.55,379.75,380.4,2081
20130901|2013-09-17 09:00,17,380.35,380.5,380.25,380.45,1583
20130901|2013-09-17 09:30,17,380.45,380.55,380.15,380.15,1453
20130901|2013-09-17 10:00,17,380.15,380.25,379.75,379.85,2847
20130901|2013-09-17 10:30,17,379.85,380.1,379.6,379.85,1567
20130901|2013-09-17 11:00,17,379.85,380.1,379.85,380.05,120
20130901|2013-09-17 11:30,18,380,380.65,379.9,380.35,241
20130901|2013-09-17 12:00,18,380.4,380.45,380.35,380.35,838
20130901|2013-09-17 12:30,18,380.4,380.55,380.4,380.5,540
20130901|2013-09-17 13:00,18,380.5,380.5,380.3,380.4,48
20130901|2013-09-17 13:30,18,380.5,380.6,380.45,380.5,50
20130901|2013-09-17 14:00,18,380.5,380.6,380.5,380.5,23
20130901|2013-09-17 14:30,18,380.55,380.65,380.4,380.65,85
20130901|2013-09-18 01:00,18,380.75,380.75,380.2,380.3,493
20130901|2013-09-18 01:30,18,380.2,380.55,380.2,380.45,164
20130901|2013-09-18 02:00,18,380.4,380.5,379.7,379.7,3694
20130901|2013-09-18 02:30,18,379.7,380.25,379.65,380.2,2024
20130901|2013-09-18 03:00,18,380.25,380.7,380.2,380.6,842
20130901|2013-09-18 03:30,18,380.6,380.8,380.4,380.75,2895
20130901|2013-09-18 04:00,18,380.7,381.2,380.55,380.95,2151
20130901|2013-09-18 04:30,18,380.95,381.25,380.95,381.2,1175
20130901|2013-09-18 05:00,18,381.2,381.35,380.85,381.15,676
20130901|2013-09-18 05:30,18,381.1,381.3,380.8,381.25,620
20130901|2013-09-18 06:00,18,381.25,381.3,380.95,380.95,2726
20130901|2013-09-18 06:30,18,381.05,381.1,380.85,380.95,808
20130901|2013-09-18 07:00,18,380.95,381.05,380.45,380.75,991
20130901|2013-09-18 07:30,18,380.8,381,380.6,380.65,1250
20130901|2013-09-18 08:00,18,380.7,380.8,380.45,380.55,954
20130901|2013-09-18 08:30,18,380.55,380.6,380,380.2,1664
20130901|2013-09-18 09:00,18,380.15,380.25,379.05,379.2,1761
20130901|2013-09-18 09:30,18,379.2,379.8,379.2,379.8,1409
20130901|2013-09-18 10:00,18,379.75,380.1,379.65,380.05,1617
20130901|2013-09-18 10:30,18,380.1,380.85,380.05,380.5,2723
20130901|2013-09-18 11:00,18,380.45,380.55,380.35,380.4,252
20130901|2013-09-18 11:30,19,380.45,380.7,380.45,380.65,32
20130901|2013-09-18 12:00,19,380.75,381.1,380.7,381,117
20130901|2013-09-18 12:30,19,381.05,381.05,380.65,380.65,71
20130901|2013-09-18 13:00,19,380.7,384.55,380.7,384,1608
20130901|2013-09-18 13:30,19,383.9,385.05,383.6,384.9,494
20130901|2013-09-18 14:00,19,384.95,385.2,384.4,384.5,249
20130901|2013-09-18 14:30,19,384.7,384.95,383.75,384.95,378
20130901|2013-09-19 01:00,19,384.85,384.9,384.3,384.65,684
20130901|2013-09-19 01:30,19,384.65,384.9,384.5,384.7,254
20130901|2013-09-19 02:00,19,384.7,384.95,384.35,384.8,4589
20130901|2013-09-19 02:30,19,384.8,385.85,384.75,385.35,3761
20130901|2013-09-19 03:00,19,385.4,385.5,385.05,385.1,1353
20130901|2013-09-19 03:30,19,385.05,385.1,384.55,384.9,1369
20130901|2013-09-19 04:00,19,384.85,385.2,384.6,384.65,1343
20130901|2013-09-19 04:30,19,384.65,385,384.55,384.65,1539
20130901|2013-09-19 05:00,19,384.65,384.75,384.25,384.35,1408
20130901|2013-09-19 05:30,19,384.35,384.45,384.15,384.2,545
20130901|2013-09-19 06:00,19,384.2,384.5,384.15,384.3,520
20130901|2013-09-19 06:30,19,384.3,384.3,383.65,383.75,813
20130901|2013-09-19 07:00,19,383.75,383.9,383.65,383.8,832
20130901|2013-09-19 07:30,19,383.85,384.1,383.6,383.75,1348
20130901|2013-09-19 08:00,19,383.75,384.05,383.6,383.95,1347
20130901|2013-09-19 08:30,19,383.95,383.95,382.05,382.7,2630
20130901|2013-09-19 09:00,19,382.85,382.85,381.7,381.9,3162
20130901|2013-09-19 09:30,19,381.9,382.35,381.55,382.2,2820
20130901|2013-09-19 10:00,19,382.3,382.35,381.75,382.15,2679
20130901|2013-09-19 10:30,19,382.2,382.65,381.85,382.5,1661
20130901|2013-09-19 11:00,19,382.5,382.9,382.45,382.55,381
20130901|2013-09-19 11:30,20,382.65,382.65,382.4,382.4,103
20130901|2013-09-19 12:00,20,382.4,382.4,382,382.25,76
20130901|2013-09-19 12:30,20,382.25,382.25,381.95,381.95,78
20130901|2013-09-19 13:00,20,381.85,382,381.8,381.85,52
20130901|2013-09-19 13:30,20,381.8,381.9,381.7,381.85,80
20130901|2013-09-19 14:00,20,381.85,382.05,381.75,381.95,30
20130901|2013-09-19 14:30,20,382,382.3,381.9,381.9,144
20130901|2013-09-20 01:00,20,382.4,382.4,382,382.35,88
20130901|2013-09-20 01:30,20,382.05,382.1,381.8,381.8,72
20130901|2013-09-20 02:00,20,381.75,382.5,381.75,382.3,708
20130901|2013-09-20 02:30,20,382.3,382.95,382.05,382.9,222
20130901|2013-09-20 03:00,20,382.85,382.85,382.6,382.85,114
20130901|2013-09-20 03:30,20,382.85,383.25,382.85,383.25,256
20130901|2013-09-20 04:00,20,383.2,383.45,383.05,383.15,394
20130901|2013-09-20 04:30,20,383.2,383.55,383.15,383.5,194
20130901|2013-09-20 05:00,20,383.55,383.55,382.95,382.95,118
20130901|2013-09-20 05:30,20,382.9,383.15,382.75,383.1,71
20130901|2013-09-20 06:00,20,383.15,383.35,383.1,383.2,286
20130901|2013-09-20 06:30,20,383.2,383.2,382.65,382.65,88
20130901|2013-09-20 07:00,20,382.65,382.65,382.1,382.25,426
20130901|2013-09-20 07:30,20,382.15,382.4,382.1,382.25,758
20130901|2013-09-20 08:00,20,382.25,382.35,382.05,382.15,1672
20130901|2013-09-20 08:30,20,382.05,382.4,382,382.35,459
20131001|2013-07-24 06:00,24,371.6,371.6,371.6,371.6,1
20131001|2013-07-24 06:30,24,371,371,371,371,1
20131001|2013-07-26 02:00,26,370.55,370.55,370.55,370.55,1
20131001|2013-08-26 03:00,26,373.05,373.05,373.05,373.05,2
20131001|2013-08-26 04:30,26,373.05,373.05,373.05,373.05,2
20131001|2013-08-26 05:30,26,372.6,372.6,372.6,372.6,2
20131001|2013-08-26 08:00,26,373.5,373.5,373.5,373.5,2
20131001|2013-08-26 10:00,26,373.5,373.5,373.5,373.5,2
20131001|2013-08-26 14:00,27,373.35,373.35,372.4,372.4,4
20131001|2013-08-27 02:00,27,371.05,371.05,371.05,371.05,2
20131001|2013-08-27 02:30,27,369.35,369.45,369.35,369.45,4
20131001|2013-08-27 07:30,27,365.1,365.1,365.1,365.1,22
20131001|2013-08-27 12:00,28,364.25,364.25,364.25,364.25,2
20131001|2013-08-28 02:00,28,363.25,363.25,363.25,363.25,2
20131001|2013-08-28 03:00,28,364.2,364.2,364.2,364.2,4
20131001|2013-08-28 03:30,28,364.35,364.35,364.35,364.35,20
20131001|2013-08-28 04:30,28,363.6,363.6,363.6,363.6,2
20131001|2013-08-28 05:00,28,364.1,364.1,364.1,364.1,2
20131001|2013-08-28 06:30,28,363.35,363.35,363.35,363.35,2
20131001|2013-08-28 07:00,28,363.7,363.7,363.7,363.7,2
20131001|2013-08-29 05:00,29,365.25,365.25,365.25,365.25,2
20131001|2013-08-29 06:00,29,365.75,365.85,365.75,365.85,6
20131001|2013-08-29 06:30,29,366.7,366.7,366.7,366.7,20
20131001|2013-08-29 08:30,29,365.55,365.85,365.45,365.85,6
20131001|2013-08-29 09:00,29,365.7,365.85,365.5,365.85,8
20131001|2013-08-29 09:30,29,366.15,367.25,366.15,367.05,6
20131001|2013-08-29 12:30,30,366.15,366.2,366.15,366.2,20
20131001|2013-08-30 02:00,30,366.85,366.85,366.85,366.85,2
20131001|2013-08-30 09:00,30,363.5,363.5,363.5,363.5,6
20131001|2013-08-30 10:30,30,362.1,362.75,362,362.75,36
20131001|2013-08-30 11:00,30,362.4,362.7,362.35,362.6,26
20131001|2013-08-30 12:00,31,361.55,361.75,361.55,361.75,26
20131001|2013-08-30 13:00,31,362.15,362.15,362.15,362.15,2
20131001|2013-08-30 14:30,31,362.1,362.1,362.1,362.1,2
20131001|2013-09-02 02:00,2,367.3,367.55,367.1,367.1,12
20131001|2013-09-02 03:00,2,367.45,367.6,367.45,367.6,3
20131001|2013-09-02 03:30,2,367.8,367.8,367.8,367.8,2
20131001|2013-09-02 09:30,2,369.2,369.2,369.2,369.2,80
20131001|2013-09-03 01:30,3,370.1,370.1,370.1,370.1,2
20131001|2013-09-03 02:00,3,369.1,369.1,368.2,368.5,8
20131001|2013-09-03 10:00,3,368.65,368.65,368.65,368.65,2
20131001|2013-09-03 12:00,4,366.05,366.05,366.05,366.05,2
20131001|2013-09-04 01:00,4,367.8,367.8,367.4,367.55,6
20131001|2013-09-04 07:00,4,365.65,365.85,365.65,365.85,4
20131001|2013-09-04 09:30,4,367.75,367.75,367.75,367.75,2
20131001|2013-09-04 10:00,4,368.9,368.9,368.9,368.9,30
20131001|2013-09-05 01:00,5,369.15,369.15,369.15,369.15,2
20131001|2013-09-05 02:00,5,368.45,369.7,368.45,369.7,6
20131001|2013-09-05 03:00,5,369.2,369.2,369.2,369.2,2
20131001|2013-09-05 04:00,5,367.2,367.35,367.2,367.35,3
20131001|2013-09-05 05:00,5,367.8,367.8,367.8,367.8,2
20131001|2013-09-05 05:30,5,368.8,368.8,368.8,368.8,20
20131001|2013-09-05 09:00,5,369.75,369.75,369.75,369.75,2
20131001|2013-09-05 10:30,5,370,370,369.85,369.85,5
20131001|2013-09-06 03:00,6,369.35,369.35,368.95,369.35,24
20131001|2013-09-06 05:00,6,369.4,369.4,369.4,369.4,401
20131001|2013-09-06 07:00,6,370,370,370,370,2
20131001|2013-09-06 07:30,6,371.85,371.95,371.85,371.95,4
20131001|2013-09-06 08:00,6,372.95,372.95,371.6,371.6,4
20131001|2013-09-06 08:30,6,371.95,371.95,368.8,368.8,10
20131001|2013-09-06 09:00,6,368.15,368.15,368.15,368.15,10
20131001|2013-09-09 02:00,9,371.05,371.1,370.55,370.8,10
20131001|2013-09-09 02:30,9,370.45,370.45,370.45,370.45,2
20131001|2013-09-09 03:00,9,370.75,370.8,370.75,370.8,4
20131001|2013-09-09 04:00,9,370.3,370.3,370.3,370.3,2
20131001|2013-09-09 04:30,9,370,370,370,370,2
20131001|2013-09-09 13:00,10,370.75,371.35,370.75,371.35,22
20131001|2013-09-10 02:00,10,372.6,373.6,372.6,373.3,95
20131001|2013-09-10 02:30,10,373.2,374.45,373.2,374.45,4
20131001|2013-09-10 03:00,10,374.05,374.6,374.05,374.6,5
20131001|2013-09-10 03:30,10,374.6,374.6,374.45,374.6,16
20131001|2013-09-10 04:00,10,374.6,375,374.6,375,15
20131001|2013-09-10 04:30,10,375,375.95,375,375.95,38
20131001|2013-09-10 05:00,10,375.95,375.95,375.8,375.8,7
20131001|2013-09-10 05:30,10,375.9,375.9,375.75,375.75,3
20131001|2013-09-10 06:00,10,375.9,376.15,375.85,375.85,7
20131001|2013-09-10 06:30,10,376.1,376.4,376.1,376.4,2
20131001|2013-09-10 07:00,10,376.3,376.3,376.2,376.2,5
20131001|2013-09-10 07:30,10,375.95,376.1,375.95,376.05,3
20131001|2013-09-10 08:00,10,375.9,376.05,375.9,375.95,3
20131001|2013-09-10 08:30,10,375.9,376.05,375.9,376.05,4
20131001|2013-09-10 09:00,10,376.45,376.5,376.25,376.25,5
20131001|2013-09-10 09:30,10,376.5,376.75,376.5,376.75,3
20131001|2013-09-10 10:00,10,376.8,376.8,376.55,376.55,4
20131001|2013-09-10 10:30,10,376,376.1,376,376.1,11
20131001|2013-09-10 12:00,11,376.5,376.5,376.5,376.5,2
20131001|2013-09-10 14:30,11,377,377,377,377,4
20131001|2013-09-11 01:00,11,376.5,376.5,376.5,376.5,2
20131001|2013-09-11 01:30,11,376.3,376.5,376.3,376.35,8
20131001|2013-09-11 02:00,11,376.35,376.35,375.55,375.55,16
20131001|2013-09-11 03:30,11,375.85,375.85,375.85,375.85,2
20131001|2013-09-11 04:00,11,375.85,375.85,375.85,375.85,50
20131001|2013-09-11 05:00,11,376.2,376.2,376.2,376.2,2
20131001|2013-09-11 06:00,11,375.8,375.8,375.8,375.8,2
20131001|2013-09-11 06:30,11,375.7,375.7,375.7,375.7,4
20131001|2013-09-11 07:00,11,375.8,375.8,375.8,375.8,3
20131001|2013-09-11 07:30,11,375.5,375.5,375.5,375.5,18
20131001|2013-09-11 08:30,11,375,375,374.65,374.65,52
20131001|2013-09-11 09:00,11,374.7,375,374.7,375,126
20131001|2013-09-11 09:30,11,374.6,374.6,374.5,374.5,3
20131001|2013-09-11 10:00,11,374.55,374.6,374.55,374.6,7
20131001|2013-09-11 10:30,11,374.6,375.2,374.6,375.15,8
20131001|2013-09-11 14:00,12,375.25,375.25,375.25,375.25,6
20131001|2013-09-11 14:30,12,375.55,375.55,375.55,375.55,2
20131001|2013-09-12 01:00,12,375.6,375.6,375.6,375.6,7
20131001|2013-09-12 02:00,12,376.15,376.5,376.15,376.5,3
20131001|2013-09-12 02:30,12,376.4,376.4,376.4,376.4,50
20131001|2013-09-12 03:00,12,376.6,376.6,376.3,376.3,6
20131001|2013-09-12 03:30,12,375.7,375.7,375.7,375.7,2
20131001|2013-09-12 05:00,12,375.75,375.75,375.75,375.75,2
20131001|2013-09-12 05:30,12,375.9,375.9,375.9,375.9,2
20131001|2013-09-12 06:30,12,377,377,377,377,2
20131001|2013-09-12 08:30,12,376.65,376.65,376.5,376.65,6
20131001|2013-09-12 09:00,12,376.95,377.35,376.75,377.35,68
20131001|2013-09-12 09:30,12,377.5,377.7,377.3,377.3,21
20131001|2013-09-12 10:00,12,377.1,377.1,376.75,376.75,62
20131001|2013-09-12 10:30,12,376.75,376.75,376.5,376.5,4
20131001|2013-09-12 11:00,12,376.35,376.7,376.35,376.7,179
20131001|2013-09-12 11:30,13,376.5,376.5,376.5,376.5,2
20131001|2013-09-13 01:00,13,376.25,376.3,376.25,376.3,4
20131001|2013-09-13 02:00,13,375.6,376,375.6,376,10
20131001|2013-09-13 02:30,13,376.15,376.35,376.15,376.3,37
20131001|2013-09-13 03:00,13,376.35,376.35,375.6,376.1,49
20131001|2013-09-13 03:30,13,375.75,376.2,375.75,376.2,37
20131001|2013-09-13 04:00,13,376,376.45,376,376.45,8
20131001|2013-09-13 04:30,13,376.2,376.3,376.2,376.25,18
20131001|2013-09-13 05:00,13,376.4,376.4,376.3,376.3,7
20131001|2013-09-13 06:00,13,376.5,376.75,376.5,376.5,26
20131001|2013-09-13 06:30,13,377.15,377.15,377.15,377.15,12
20131001|2013-09-13 07:00,13,377.15,377.15,377.15,377.15,6
20131001|2013-09-13 07:30,13,376.75,376.75,376.75,376.75,11
20131001|2013-09-13 08:30,13,377.05,377.35,377.05,377.35,6
20131001|2013-09-13 09:00,13,376.95,376.95,376.15,376.15,30
20131001|2013-09-13 09:30,13,376.65,376.65,376.6,376.65,178
20131001|2013-09-13 10:00,13,376.75,377.05,376.75,377.05,214
20131001|2013-09-13 10:30,13,377.15,377.25,376.75,376.75,117
20131001|2013-09-13 11:00,13,376.85,376.9,376.85,376.9,21
20131001|2013-09-13 13:30,14,377.35,377.35,377.35,377.35,2
20131001|2013-09-13 14:00,14,377.5,377.6,377.5,377.6,8
20131001|2013-09-13 14:30,14,377.3,377.3,377.3,377.3,1
20131001|2013-09-16 01:00,16,380.15,381,379.95,380.75,24
20131001|2013-09-16 02:00,16,381.05,381.05,379.8,379.85,76
20131001|2013-09-16 02:30,16,380,380.5,379.85,380.45,198
20131001|2013-09-16 03:00,16,380.45,381,380.45,381,69
20131001|2013-09-16 03:30,16,380.9,380.9,380.3,380.35,462
20131001|2013-09-16 04:00,16,380.15,380.4,380,380.4,85
20131001|2013-09-16 04:30,16,380.15,380.25,380.15,380.2,121
20131001|2013-09-16 05:00,16,380.35,380.8,380.35,380.8,325
20131001|2013-09-16 05:30,16,380.6,380.6,380.6,380.6,2
20131001|2013-09-16 06:00,16,380.55,380.85,380.55,380.85,25
20131001|2013-09-16 06:30,16,380.75,380.9,380.75,380.9,490
20131001|2013-09-16 07:00,16,380.9,380.9,380.75,380.75,105
20131001|2013-09-16 07:30,16,380.6,380.65,380.5,380.65,174
20131001|2013-09-16 08:00,16,380.7,381.1,380.7,381.05,22
20131001|2013-09-16 08:30,16,380.85,380.85,380.35,380.35,40
20131001|2013-09-16 09:00,16,380.2,380.2,379.8,380.1,86
20131001|2013-09-16 09:30,16,380.05,380.1,379.4,379.55,542
20131001|2013-09-16 10:00,16,379.7,379.85,379.45,379.85,405
20131001|2013-09-16 10:30,16,380.05,380.15,379.95,380.1,79
20131001|2013-09-16 11:00,17,380.15,380.2,380.15,380.2,3
20131001|2013-09-16 11:30,17,380.15,380.15,380.05,380.05,4
20131001|2013-09-16 12:00,17,380.1,380.25,380.1,380.25,114
20131001|2013-09-16 12:30,17,380.15,380.15,379.85,380,298
20131001|2013-09-16 13:00,17,380,380.2,380,380.05,10
20131001|2013-09-16 13:30,17,379.95,379.95,379.7,379.7,22
20131001|2013-09-16 14:00,17,379.8,379.8,379.8,379.8,5
20131001|2013-09-17 01:00,17,378.85,379.25,378.85,379.15,186
20131001|2013-09-17 01:30,17,379.15,379.25,379.15,379.25,33
20131001|2013-09-17 02:00,17,379.25,379.65,379.15,379.2,3471
20131001|2013-09-17 02:30,17,379.2,379.65,378.8,378.85,777
20131001|2013-09-17 03:00,17,378.85,379.3,378.8,379.05,578
20131001|2013-09-17 03:30,17,379.1,379.9,379,379.8,5306
20131001|2013-09-17 04:00,17,379.85,380,379.2,379.5,622
20131001|2013-09-17 04:30,17,379.4,379.7,379.35,379.6,8106
20131001|2013-09-17 05:00,17,379.75,379.75,379.45,379.7,443
20131001|2013-09-17 05:30,17,379.7,379.7,379.35,379.45,682
20131001|2013-09-17 06:00,17,379.4,379.55,379.2,379.5,817
20131001|2013-09-17 06:30,17,379.45,379.8,379.4,379.65,301
20131001|2013-09-17 07:00,17,379.65,379.7,379.5,379.7,608
20131001|2013-09-17 07:30,17,379.8,379.9,379.55,379.65,398
20131001|2013-09-17 08:00,17,379.6,380.05,379.6,379.85,693
20131001|2013-09-17 08:30,17,379.9,380.6,379.85,380.5,811
20131001|2013-09-17 09:00,17,380.4,380.55,380.3,380.5,978
20131001|2013-09-17 09:30,17,380.5,380.6,380.25,380.25,667
20131001|2013-09-17 10:00,17,380.25,380.35,379.85,379.95,1791
20131001|2013-09-17 10:30,17,379.95,380.1,379.7,379.95,359
20131001|2013-09-17 11:00,17,380.15,380.15,380.05,380.15,37
20131001|2013-09-17 11:30,18,380.1,380.6,380.05,380.5,85
20131001|2013-09-17 12:00,18,380.45,380.45,380.45,380.45,793
20131001|2013-09-17 12:30,18,380.5,380.5,380.5,380.5,507
20131001|2013-09-17 13:00,18,380.55,380.55,380.45,380.45,3
20131001|2013-09-17 13:30,18,380.6,380.6,380.6,380.6,1
20131001|2013-09-17 14:30,18,380.6,380.6,380.5,380.55,7
20131001|2013-09-18 01:00,18,380.85,380.85,380.3,380.4,404
20131001|2013-09-18 01:30,18,380.35,380.65,380.35,380.55,109
20131001|2013-09-18 02:00,18,380.5,380.6,379.85,379.85,2481
20131001|2013-09-18 02:30,18,379.85,380.4,379.8,380.3,1267
20131001|2013-09-18 03:00,18,380.4,380.85,380.3,380.8,344
20131001|2013-09-18 03:30,18,380.7,380.95,380.55,380.85,2427
20131001|2013-09-18 04:00,18,380.95,381.35,380.7,381.15,669
20131001|2013-09-18 04:30,18,381.1,381.4,381.05,381.3,504
20131001|2013-09-18 05:00,18,381.3,381.45,381,381.35,240
20131001|2013-09-18 05:30,18,381.15,381.45,381,381.25,268
20131001|2013-09-18 06:00,18,381.45,381.45,381.1,381.1,2590
20131001|2013-09-18 06:30,18,381.2,381.25,381,381.1,573
20131001|2013-09-18 07:00,18,381.15,381.25,380.8,380.8,343
20131001|2013-09-18 07:30,18,380.8,381.1,380.75,380.8,595
20131001|2013-09-18 08:00,18,380.85,380.95,380.65,380.7,445
20131001|2013-09-18 08:30,18,380.6,380.7,380.15,380.3,373
20131001|2013-09-18 09:00,18,380.4,380.4,379.25,379.35,525
20131001|2013-09-18 09:30,18,379.3,379.95,379.3,379.85,550
20131001|2013-09-18 10:00,18,379.95,380.25,379.75,380.25,1041
20131001|2013-09-18 10:30,18,380.25,380.95,380.25,380.65,930
20131001|2013-09-18 11:00,18,380.6,380.7,380.5,380.5,177
20131001|2013-09-18 11:30,19,380.65,380.75,380.65,380.75,13
20131001|2013-09-18 12:00,19,380.85,381.15,380.85,381.15,14
20131001|2013-09-18 12:30,19,381.2,381.2,380.9,380.9,25
20131001|2013-09-18 13:00,19,380.9,384.55,380.9,383.9,523
20131001|2013-09-18 13:30,19,384,385.2,383.85,385.05,89
20131001|2013-09-18 14:00,19,385.05,385.3,384.65,384.8,57
20131001|2013-09-18 14:30,19,384.85,385.05,383.9,385.05,58
20131001|2013-09-19 01:00,19,383.9,384.85,383.9,384.8,525
20131001|2013-09-19 01:30,19,384.8,385,384.7,384.8,82
20131001|2013-09-19 02:00,19,384.8,385.1,384.5,384.95,1579
20131001|2013-09-19 02:30,19,384.9,385.95,384.85,385.5,1280
20131001|2013-09-19 03:00,19,385.5,385.55,385.2,385.25,591
20131001|2013-09-19 03:30,19,385.2,385.2,384.7,385,572
20131001|2013-09-19 04:00,19,384.95,385.25,384.75,384.75,679
20131001|2013-09-19 04:30,19,384.75,385.1,384.7,384.85,710
20131001|2013-09-19 05:00,19,384.85,384.85,384.4,384.5,739
20131001|2013-09-19 05:30,19,384.5,384.55,384.25,384.35,303
20131001|2013-09-19 06:00,19,384.3,384.6,384.3,384.5,189
20131001|2013-09-19 06:30,19,384.45,384.45,383.8,383.85,395
20131001|2013-09-19 07:00,19,383.85,384,383.8,383.9,343
20131001|2013-09-19 07:30,19,383.95,384.2,383.7,383.85,559
20131001|2013-09-19 08:00,19,383.85,384.2,383.75,384.1,569
20131001|2013-09-19 08:30,19,384.1,384.1,382.15,382.8,986
20131001|2013-09-19 09:00,19,382.9,382.9,381.85,382.05,1532
20131001|2013-09-19 09:30,19,382.05,382.45,381.65,382.4,1577
20131001|2013-09-19 10:00,19,382.4,382.5,381.9,382.2,1416
20131001|2013-09-19 10:30,19,382.35,382.7,382,382.7,725
20131001|2013-09-19 11:00,19,382.65,383,382.6,382.65,377
20131001|2013-09-19 11:30,20,382.75,382.8,382.55,382.55,77
20131001|2013-09-19 12:00,20,382.4,382.5,382.1,382.35,66
20131001|2013-09-19 12:30,20,382.3,382.4,382,382.1,51
20131001|2013-09-19 13:00,20,382,382.1,381.95,382,30
20131001|2013-09-19 13:30,20,381.95,382,381.9,381.95,47
20131001|2013-09-19 14:00,20,381.95,382.2,381.85,382.05,27
20131001|2013-09-19 14:30,20,382.1,382.4,382.05,382.1,97
20131001|2013-09-20 01:00,20,382.45,382.55,382.1,382.5,218
20131001|2013-09-20 01:30,20,382.25,382.25,381.85,381.85,232
20131001|2013-09-20 02:00,20,381.9,382.65,381.85,382.45,2452
20131001|2013-09-20 02:30,20,382.4,383.05,382.2,382.95,1293
20131001|2013-09-20 03:00,20,382.95,383.05,382.65,383,754
20131001|2013-09-20 03:30,20,383,383.45,382.9,383.3,903
20131001|2013-09-20 04:00,20,383.35,383.55,383.15,383.2,1193
20131001|2013-09-20 04:30,20,383.2,383.7,383.2,383.6,1593
20131001|2013-09-20 05:00,20,383.55,383.6,383.05,383.1,876
20131001|2013-09-20 05:30,20,383.05,383.3,382.9,383.25,536
20131001|2013-09-20 06:00,20,383.25,383.5,383.15,383.3,867
20131001|2013-09-20 06:30,20,383.3,383.35,382.7,382.85,491
20131001|2013-09-20 07:00,20,382.8,382.85,382.2,382.3,1742
20131001|2013-09-20 07:30,20,382.25,382.55,382.2,382.35,1214
20131001|2013-09-20 08:00,20,382.3,382.5,382.15,382.3,2337
20131001|2013-09-20 08:30,20,382.3,382.65,382.1,382.5,2568
20131001|2013-09-20 09:00,20,382.5,382.6,382.35,382.45,873
20131001|2013-09-20 09:30,20,382.4,382.55,382,382.4,1269
20131001|2013-09-20 10:00,20,382.45,382.75,381.9,382.3,2372
20131001|2013-09-20 10:30,20,382.35,382.7,382,382.1,1888
20131001|2013-09-20 11:00,20,382.05,382.2,381.75,381.75,391
20131001|2013-09-20 11:30,21,381.7,381.85,381.6,381.75,195
20131001|2013-09-20 12:00,21,381.75,381.75,381.2,381.35,181
20131001|2013-09-20 12:30,21,381.4,381.4,381.1,381.15,47
20131001|2013-09-20 13:00,21,381.15,381.15,380.9,381.05,60
20131001|2013-09-20 13:30,21,381.15,381.55,381,381.5,87
20131001|2013-09-20 14:00,21,381.4,381.5,380.7,380.7,78
20131001|2013-09-20 14:30,21,380.8,380.95,380.5,380.55,61
20131001|2013-09-23 01:00,23,381.65,382.15,380.9,381.05,291
20131001|2013-09-23 01:30,23,381.1,381.55,381,381.5,246
20131001|2013-09-23 02:00,23,381.5,382.4,381,381.35,2721
20131001|2013-09-23 02:30,23,381.35,381.9,381.05,381.8,1127
20131001|2013-09-23 03:00,23,381.75,383.45,381.65,383.15,1572
20131001|2013-09-23 03:30,23,383.2,383.3,382.45,382.45,627
20131001|2013-09-23 04:00,23,382.45,382.45,381.9,381.9,832
20131001|2013-09-23 04:30,23,381.85,381.9,381.3,381.6,1176
20131001|2013-09-23 05:00,23,381.55,382.05,381.5,381.85,409
20131001|2013-09-23 05:30,23,381.8,381.9,381.3,381.5,404
20131001|2013-09-23 06:00,23,381.5,381.55,381.15,381.2,477
20131001|2013-09-23 06:30,23,381.25,381.25,379.75,379.95,1683
20131001|2013-09-23 07:00,23,379.95,380.35,379.8,379.8,1381
20131001|2013-09-23 07:30,23,379.8,380.2,379.8,380.15,864
20131001|2013-09-23 08:00,23,380.2,380.25,379.8,380.15,1087
20131001|2013-09-23 08:30,23,380.2,380.5,378.95,379.25,2434
20131001|2013-09-23 09:00,23,379.25,379.65,379,379.2,1113
20131001|2013-09-23 09:30,23,379.15,379.8,378.5,378.7,1630
20131001|2013-09-23 10:00,23,378.75,379.5,378.5,379.35,1922
20131001|2013-09-23 10:30,23,379.35,379.85,379.3,379.65,1773
20131001|2013-09-23 11:00,23,379.65,379.95,379.65,379.9,100
20131001|2013-09-23 11:30,24,379.95,380,379.75,379.95,53
20131001|2013-09-23 12:00,24,379.9,380,379.6,379.85,33
20131001|2013-09-23 12:30,24,379.95,380.15,379.7,380.15,23
20131001|2013-09-23 13:00,24,380.15,380.2,379.9,379.95,51
20131001|2013-09-23 13:30,24,379.9,380.15,379.75,380.1,45
20131001|2013-09-23 14:00,24,380.1,380.1,379.75,379.75,58
20131001|2013-09-23 14:30,24,379.7,380,379.65,379.65,77
20131001|2013-09-24 01:00,24,379.8,380.2,379.6,379.75,94
20131001|2013-09-24 01:30,24,379.75,379.8,379.3,379.3,149
20131001|2013-09-24 02:00,24,379.3,380.7,379.1,380.55,2152
20131001|2013-09-24 02:30,24,380.6,380.8,380.1,380.2,1358
20131001|2013-09-24 03:00,24,380.2,380.85,379.55,380.4,1292
20131001|2013-09-24 03:30,24,380.45,380.5,380.1,380.35,507
20131001|2013-09-24 04:00,24,380.4,380.95,380.35,380.65,644
20131001|2013-09-24 04:30,24,380.65,380.7,380.15,380.35,561
20131001|2013-09-24 05:00,24,380.3,380.55,380.2,380.35,349
20131001|2013-09-24 05:30,24,380.35,380.55,380.3,380.45,223
20131001|2013-09-24 06:00,24,380.45,380.9,380.4,380.8,813
20131001|2013-09-24 06:30,24,380.8,380.8,380.2,380.3,522
20131001|2013-09-24 07:00,24,380.25,380.85,380.25,380.7,661
20131001|2013-09-24 07:30,24,380.75,380.85,380.55,380.75,302
20131001|2013-09-24 08:00,24,380.7,381,380.6,380.85,710
20131001|2013-09-24 08:30,24,380.85,380.85,380.4,380.55,1273
20131001|2013-09-24 09:00,24,380.5,380.7,379.65,380.7,1491
20131001|2013-09-24 09:30,24,380.7,381.15,380.35,380.75,1112
20131001|2013-09-24 10:00,24,380.8,381.15,380.65,380.8,1061
20131001|2013-09-24 10:30,24,380.8,381.05,380.65,381.05,988
20131001|2013-09-24 11:00,24,381.05,381.3,380.95,381.3,125
20131001|2013-09-24 11:30,25,381.25,381.55,381.2,381.35,72
20131001|2013-09-24 12:00,25,381.35,381.45,381.25,381.4,36
20131001|2013-09-24 12:30,25,381.4,381.65,381.4,381.45,23
20131001|2013-09-24 13:00,25,381.5,381.5,381.1,381.1,41
20131001|2013-09-24 13:30,25,381.2,381.2,381.1,381.1,29
20131001|2013-09-24 14:00,25,381,381.2,380.9,380.9,43
20131001|2013-09-24 14:30,25,380.8,380.8,380.05,380.3,99
20131001|2013-09-25 01:00,25,380.15,380.45,380.05,380.05,123
20131001|2013-09-25 01:30,25,380.1,380.15,379.85,379.85,98
20131001|2013-09-25 02:00,25,379.9,379.95,378.65,379,3049
20131001|2013-09-25 02:30,25,379,379.6,378.85,379,1056
20131001|2013-09-25 03:00,25,378.95,378.95,378.45,378.5,1078
20131001|2013-09-25 03:30,25,378.45,379.65,378.15,379.5,1484
20131001|2013-09-25 04:00,25,379.5,380.95,379.3,380.65,2319
20131001|2013-09-25 04:30,25,380.7,380.85,380.2,380.2,785
20131001|2013-09-25 05:00,25,380.2,380.2,378.9,379.05,1291
20131001|2013-09-25 05:30,25,379.05,379.15,378.25,378.6,1496
20131001|2013-09-25 06:00,25,378.6,378.6,377.95,378.25,1505
20131001|2013-09-25 06:30,25,378.25,378.85,378.15,378.85,1022
20131001|2013-09-25 07:00,25,378.85,379.15,378.65,378.8,783
20131001|2013-09-25 07:30,25,378.75,379.4,378.65,379.15,954
20131001|2013-09-25 08:00,25,379.1,379.2,378.65,378.85,847
20131001|2013-09-25 08:30,25,378.9,379.2,378.45,379.05,1772
20131001|2013-09-25 09:00,25,379.1,379.25,378.45,378.85,1328
20131001|2013-09-25 09:30,25,378.85,379.75,378.8,379.35,1791
20131001|2013-09-25 10:00,25,379.35,379.95,379,379.75,1891
20131001|2013-09-25 10:30,25,379.8,380,379.6,379.65,875
20131001|2013-09-25 11:00,25,379.75,379.75,379.35,379.55,152
20131001|2013-09-25 11:30,26,379.55,379.6,379.4,379.6,44
20131001|2013-09-25 12:00,26,379.7,379.85,379.65,379.65,33
20131001|2013-09-25 12:30,26,379.6,379.6,378.7,379.2,174
20131001|2013-09-25 13:00,26,379.15,379.3,379,379.25,64
20131001|2013-09-25 13:30,26,379.15,379.4,379,379.15,60
20131001|2013-09-25 14:00,26,379.25,379.5,379.1,379.2,55
20131001|2013-09-25 14:30,26,379.2,379.3,379.05,379.05,80
20131001|2013-09-26 01:00,26,379.85,380.2,379.7,380,237
20131001|2013-09-26 01:30,26,380,380.45,379.95,379.95,319
20131001|2013-09-26 02:00,26,380,380.4,378.35,378.75,3008
20131001|2013-09-26 02:30,26,378.75,379.1,378.55,378.85,1187
20131001|2013-09-26 03:00,26,378.9,379,378.2,378.25,896
20131001|2013-09-26 03:30,26,378.3,378.3,377.5,377.9,1558
20131001|2013-09-26 04:00,26,378,378.15,377.65,377.9,498
20131001|2013-09-26 04:30,26,377.9,378,377.7,377.7,344
20131001|2013-09-26 05:00,26,377.75,377.8,377.2,377.45,1052
20131001|2013-09-26 05:30,26,377.5,377.95,377.2,377.85,653
20131001|2013-09-26 06:00,26,377.9,378.45,377.85,378.4,548
20131001|2013-09-26 06:30,26,378.4,378.65,378.35,378.55,714
20131001|2013-09-26 07:00,26,378.6,378.7,378.3,378.6,630
20131001|2013-09-26 07:30,26,378.65,379,378.55,378.75,829
20131001|2013-09-26 08:00,26,378.8,378.8,378.35,378.45,784
20131001|2013-09-26 08:30,26,378.45,379.35,378.45,379.05,1513
20131001|2013-09-26 09:00,26,379.1,379.55,378.35,378.55,1403
20131001|2013-09-26 09:30,26,378.55,378.65,377.6,377.9,1986
20131001|2013-09-26 10:00,26,377.9,377.9,377.25,377.6,2129
20131001|2013-09-26 10:30,26,377.6,378.35,377.6,378.05,1290
20131001|2013-09-26 11:00,26,378.05,378.15,377.9,378.05,97
20131001|2013-09-26 11:30,27,378.1,378.2,378,378.05,62
20131001|2013-09-26 12:00,27,378.05,378.15,378.05,378.1,70
20131001|2013-09-26 12:30,27,378.15,378.15,377.7,377.75,103
20131001|2013-09-26 13:00,27,377.75,377.8,377.5,377.8,33
20131001|2013-09-26 13:30,27,377.65,377.75,377.35,377.65,61
20131001|2013-09-26 14:00,27,377.6,377.9,377.6,377.85,110
20131001|2013-09-26 14:30,27,377.9,378.15,377.85,378.15,77
20131001|2013-09-27 01:00,27,378,378,377.7,377.85,137
20131001|2013-09-27 01:30,27,377.85,378,377.8,378,90
20131001|2013-09-27 02:00,27,378.05,378.75,377.35,377.6,2280
20131001|2013-09-27 02:30,27,377.55,377.55,376.75,377,1721
20131001|2013-09-27 03:00,27,377,377.25,377,377.1,498
20131001|2013-09-27 03:30,27,377.05,377.2,376.8,376.9,430
20131001|2013-09-27 04:00,27,376.9,377.1,375.2,375.65,2029
20131001|2013-09-27 04:30,27,375.65,376.1,375.4,376,1057
20131001|2013-09-27 05:00,27,376,376.55,375.85,376.45,849
20131001|2013-09-27 05:30,27,376.45,376.45,375.5,375.85,1190
20131001|2013-09-27 06:00,27,375.85,376.35,375.8,376,495
20131001|2013-09-27 06:30,27,376.05,376.1,375.55,375.8,971
20131001|2013-09-27 07:00,27,375.75,375.9,375.3,375.7,600
20131001|2013-09-27 07:30,27,375.65,376.1,375.6,375.65,402
20131001|2013-09-27 08:00,27,375.65,375.9,375.05,375.2,794
20131001|2013-09-27 08:30,27,375.25,375.55,374.25,374.55,2556
20131001|2013-09-27 09:00,27,374.6,374.95,374.1,374.9,1809
20131001|2013-09-27 09:30,27,374.9,375.75,374.85,375.55,1116
20131001|2013-09-27 10:00,27,375.6,375.9,375.45,375.6,2100
20131001|2013-09-27 10:30,27,375.6,376.1,375.35,375.75,1377
20131001|2013-09-27 11:00,27,375.75,375.9,375.65,375.9,194
20131001|2013-09-27 11:30,27,375.95,376.05,375.75,375.85,121
20131001|2013-09-27 12:00,27,375.85,376.1,375.75,375.75,119
20131001|2013-09-27 12:30,27,375.7,375.8,375.55,375.75,46
20131001|2013-09-27 13:00,27,375.8,375.85,375.3,375.55,75
20131001|2013-09-27 13:30,27,375.55,375.7,375.45,375.6,148
20131001|2013-09-27 14:00,27,375.5,375.7,375.45,375.65,47
20131001|2013-09-27 14:30,27,375.75,376,375.6,375.7,193
20131001|2013-09-30 01:00,30,373.4,373.4,371.15,372.7,861
20131001|2013-09-30 01:30,30,372.75,372.95,372.1,372.9,591
20131001|2013-09-30 02:00,30,372.9,373.95,372.45,373.55,4731
20131001|2013-09-30 02:30,30,373.55,373.65,372.85,373.55,1592
20131001|2013-09-30 03:00,30,373.6,374.25,373.3,374.1,1065
20131001|2013-09-30 03:30,30,374.1,374.7,374.1,374.5,978
20131001|2013-09-30 04:00,30,374.5,374.8,374.25,374.25,683
20131001|2013-09-30 04:30,30,374.3,374.35,373.8,373.95,638
20131001|2013-09-30 05:00,30,374,374.25,373.75,373.9,617
20131001|2013-09-30 05:30,30,373.95,374.05,373.65,373.85,502
20131001|2013-09-30 06:00,30,373.9,373.95,373.5,373.6,656
20131001|2013-09-30 06:30,30,373.6,373.95,373.3,373.4,653
20131001|2013-09-30 07:00,30,373.45,373.7,373.35,373.6,597
20131001|2013-09-30 07:30,30,373.6,374.25,373.25,373.9,967
20131001|2013-09-30 08:00,30,373.95,373.95,373,373.2,672
20131001|2013-09-30 08:30,30,373.25,374.25,372.8,373.9,2135
20131001|2013-09-30 09:00,30,373.9,375.25,373.9,374.7,1766
20131001|2013-09-30 09:30,30,374.75,375.25,373.95,374.1,1913
20131001|2013-09-30 10:00,30,374.15,374.85,373.75,374.7,2424
20131001|2013-09-30 10:30,30,374.75,375.6,374.7,375.4,2271
20131001|2013-09-30 11:00,30,375.4,375.55,374.3,374.4,529
20131001|2013-09-30 11:30,30,374.4,374.55,374.35,374.35,145
20131001|2013-09-30 12:00,30,374.45,375.05,374.4,374.7,110
20131001|2013-09-30 12:30,30,374.7,375.05,374.25,374.4,119
20131001|2013-09-30 13:00,30,374.5,374.75,374.35,374.5,107
20131001|2013-09-30 13:30,30,374.55,374.95,374.55,374.6,109
20131001|2013-09-30 14:00,30,374.5,374.5,373.95,374.25,113
20131001|2013-09-30 14:30,30,374.3,374.4,373.85,374.05,285
20131001|2013-10-01 01:00,1,374.4,374.75,374,374.25,466
20131001|2013-10-01 01:30,1,374.3,374.65,374.15,374.15,228
20131001|2013-10-01 02:00,1,374.15,375.2,373.9,374.55,3003
20131001|2013-10-01 02:30,1,374.55,375.5,374.05,375.4,1780
20131001|2013-10-01 03:00,1,375.4,375.75,375.15,375.3,1469
20131001|2013-10-01 03:30,1,375.25,375.65,375.2,375.4,654
20131001|2013-10-01 04:00,1,375.45,375.7,374.4,374.95,1088
20131001|2013-10-01 04:30,1,374.95,375.4,374.9,375.1,510
20131001|2013-10-01 05:00,1,375.1,375.65,375.05,375.5,648
20131001|2013-10-01 05:30,1,375.5,375.85,375.45,375.5,666
20131001|2013-10-01 06:00,1,375.45,375.8,375.25,375.4,740
20131001|2013-10-01 06:30,1,375.4,375.5,374.9,375.25,1046
20131001|2013-10-01 07:00,1,375.25,375.35,374.9,375.25,572
20131001|2013-10-01 07:30,1,375.3,375.4,374.75,375.15,604
20131001|2013-10-01 08:00,1,375.2,375.2,374.3,374.7,1037
20131001|2013-10-01 08:30,1,374.7,375.25,374.55,374.65,1937
20131001|2013-10-01 09:00,1,374.7,376.15,374.65,375.85,2069
20131001|2013-10-01 09:30,1,375.85,377.25,375.7,377.15,2286
20131001|2013-10-01 10:00,1,377.1,377.6,376.9,376.95,2278
20131001|2013-10-01 10:30,1,376.95,378.15,376.9,377.95,2115
20131001|2013-10-01 11:00,1,377.95,378.1,377.7,377.95,293
20131001|2013-10-01 11:30,1,377.9,377.9,377.7,377.8,77
20131001|2013-10-01 12:00,1,377.8,377.85,377.7,377.85,107
20131001|2013-10-01 12:30,1,377.8,377.9,377.65,377.85,31
20131001|2013-10-01 13:00,1,377.8,377.8,377.4,377.4,55
20131001|2013-10-01 13:30,1,377.5,377.6,377.4,377.6,34
20131001|2013-10-01 14:00,1,377.5,377.5,377.35,377.45,34
20131001|2013-10-01 14:30,1,377.55,377.75,377.3,377.75,121
20131001|2013-10-02 01:00,2,377.15,377.35,377,377.25,237
20131001|2013-10-02 01:30,2,377.25,377.25,376.8,376.8,211
20131001|2013-10-02 02:00,2,376.8,376.95,374.75,375.25,3727
20131001|2013-10-02 02:30,2,375.25,375.45,374.6,375.1,1818
20131001|2013-10-02 03:00,2,375.15,375.8,374.9,375.2,1284
20131001|2013-10-02 03:30,2,375.2,375.4,375.05,375.2,508
20131001|2013-10-02 04:00,2,375.2,375.9,375.1,375.75,748
20131001|2013-10-02 04:30,2,375.75,376.1,374.85,375.65,1052
20131001|2013-10-02 05:00,2,375.75,376.05,375.5,375.85,744
20131001|2013-10-02 05:30,2,375.95,376.1,375.5,375.95,583
20131001|2013-10-02 06:00,2,375.95,376.65,375.75,376.45,775
20131001|2013-10-02 06:30,2,376.45,377.05,376.3,376.5,1158
20131001|2013-10-02 07:00,2,376.5,376.75,375.95,376,707
20131001|2013-10-02 07:30,2,376,376.35,375.7,375.95,630
20131001|2013-10-02 08:00,2,375.95,376.15,375.55,375.75,560
20131001|2013-10-02 08:30,2,375.75,376,375.3,375.3,1354
20131001|2013-10-02 09:00,2,375.3,375.45,374,374.7,2459
20131001|2013-10-02 09:30,2,374.6,375.75,374.35,375.6,1195
20131001|2013-10-02 10:00,2,375.6,376.15,375.15,376,1445
20131001|2013-10-02 10:30,2,376.05,376.35,375.35,376.35,1524
20131001|2013-10-02 11:00,2,376.35,376.4,376.1,376.2,237
20131001|2013-10-02 11:30,2,376.25,376.85,376.25,376.7,87
20131001|2013-10-02 12:00,2,376.75,377,376.7,376.95,35
20131001|2013-10-02 12:30,2,376.9,376.95,376.75,376.85,48
20131001|2013-10-02 13:00,2,376.85,376.9,376.5,376.6,56
20131001|2013-10-02 13:30,2,376.7,376.75,376.45,376.55,34
20131001|2013-10-02 14:00,2,376.6,376.8,376.6,376.8,20
20131001|2013-10-02 14:30,2,376.9,377.35,376.75,377.35,68
20131001|2013-10-03 01:00,3,376.95,377,376.35,376.5,225
20131001|2013-10-03 01:30,3,376.5,376.9,376.45,376.85,222
20131001|2013-10-03 02:00,3,376.8,377.6,376.5,377.15,2128
20131001|2013-10-03 02:30,3,377.15,377.2,376.4,377.1,798
20131001|2013-10-03 03:00,3,377.05,377.2,376.5,376.7,585
20131001|2013-10-03 03:30,3,376.65,376.85,376.35,376.7,444
20131001|2013-10-03 04:00,3,376.7,377.1,376.5,376.75,459
20131001|2013-10-03 04:30,3,376.75,376.8,376,376.3,420
20131001|2013-10-03 05:00,3,376.3,376.5,376.2,376.45,247
20131001|2013-10-03 05:30,3,376.5,376.8,376.25,376.8,340
20131001|2013-10-03 06:00,3,376.85,377,376.65,377,250
20131001|2013-10-03 06:30,3,376.95,376.95,376.55,376.9,272
20131001|2013-10-03 07:00,3,376.9,376.9,376.5,376.85,335
20131001|2013-10-03 07:30,3,376.85,377.5,376.75,377.25,722
20131001|2013-10-03 08:00,3,377.25,377.3,376.85,377,618
20131001|2013-10-03 08:30,3,376.95,377.05,375.8,376.05,1817
20131001|2013-10-03 09:00,3,376.05,376.05,374.65,375.3,2453
20131001|2013-10-03 09:30,3,375.3,375.3,374.35,374.95,1635
20131001|2013-10-03 10:00,3,375,375.3,374.5,374.5,1661
20131001|2013-10-03 10:30,3,374.45,374.95,373.35,373.4,1810
20131001|2013-10-03 11:00,3,373.5,373.85,372.7,373.35,585
20131001|2013-10-03 11:30,3,373.5,374.1,373.35,374.1,138
20131001|2013-10-03 12:00,3,374.1,374.75,374,374.7,117
20131001|2013-10-03 12:30,3,374.85,374.95,374.55,374.8,120
20131001|2013-10-03 13:00,3,374.8,374.8,373.85,374.6,69
20131001|2013-10-03 13:30,3,374.55,374.6,374.15,374.3,48
20131001|2013-10-03 14:00,3,374.25,374.6,374.25,374.55,44
20131001|2013-10-03 14:30,3,374.55,374.7,374,374.1,132
20131001|2013-10-04 01:00,4,373.8,374.35,373.8,374.3,100
20131001|2013-10-04 01:30,4,374.25,374.6,374.1,374.5,150
20131001|2013-10-04 02:00,4,374.45,374.85,373.9,374.35,1953
20131001|2013-10-04 02:30,4,374.35,374.8,374.25,374.4,846
20131001|2013-10-04 03:00,4,374.35,374.35,373.9,374.15,822
20131001|2013-10-04 03:30,4,374.15,375.55,374.1,375.45,1420
20131001|2013-10-04 04:00,4,375.5,375.75,375.05,375.05,644
20131001|2013-10-04 04:30,4,375.05,375.85,374.8,375.6,710
20131001|2013-10-04 05:00,4,375.6,375.7,375.05,375.1,585
20131001|2013-10-04 05:30,4,375.2,375.4,375.05,375.35,224
20131001|2013-10-04 06:00,4,375.4,375.5,375.1,375.1,386
20131001|2013-10-04 06:30,4,375.1,375.25,374.95,375.2,459
20131001|2013-10-04 07:00,4,375.2,375.2,374.75,375.1,396
20131001|2013-10-04 07:30,4,375.15,375.5,375,375.45,405
20131001|2013-10-04 08:00,4,375.4,375.75,374.95,375.3,633
20131001|2013-10-04 08:30,4,375.2,375.9,374.8,375.85,1441
20131001|2013-10-04 09:00,4,375.85,376.75,375.5,376.15,1877
20131001|2013-10-04 09:30,4,376.2,376.9,376.05,376.35,1496
20131001|2013-10-04 10:00,4,376.35,376.4,375.8,375.95,1245
20131001|2013-10-04 10:30,4,375.95,376.35,375.8,376.3,971
20131001|2013-10-04 11:00,4,376.3,376.65,375.85,376.65,374
20131001|2013-10-04 11:30,4,376.55,376.9,376.55,376.7,114
20131001|2013-10-04 12:00,4,376.7,376.8,376.45,376.45,67
20131001|2013-10-04 12:30,4,376.5,376.7,376.35,376.4,41
20131001|2013-10-04 13:00,4,376.5,376.75,376.45,376.6,73
20131001|2013-10-04 13:30,4,376.65,376.95,376.55,376.85,58
20131001|2013-10-04 14:00,4,376.85,376.85,376.6,376.65,26
20131001|2013-10-04 14:30,4,376.6,376.9,376.4,376.9,81
20131001|2013-10-07 01:00,7,374.6,374.7,374.1,374.7,154
20131001|2013-10-07 01:30,7,374.75,374.75,374.35,374.55,65
20131001|2013-10-07 02:00,7,374.45,374.55,370.7,370.95,5955
20131001|2013-10-07 02:30,7,370.95,371.35,370.65,371.15,2181
20131001|2013-10-07 03:00,7,371.15,371.15,370.6,370.75,1413
20131001|2013-10-07 03:30,7,370.75,371.35,370.6,371.25,694
20131001|2013-10-07 04:00,7,371.25,371.25,370.8,370.95,398
20131001|2013-10-07 04:30,7,371,371.7,370.8,371.6,1021
20131001|2013-10-07 05:00,7,371.65,371.65,370.75,371.05,845
20131001|2013-10-07 05:30,7,371,371.15,370.8,370.9,520
20131001|2013-10-07 06:00,7,370.95,371.3,370.8,371.1,699
20131001|2013-10-07 06:30,7,371.15,371.45,371.1,371.3,536
20131001|2013-10-07 07:00,7,371.35,371.5,371.15,371.45,383
20131001|2013-10-07 07:30,7,371.45,372,371.45,371.9,858
20131001|2013-10-07 08:00,7,371.85,372,371.6,371.65,922
20131001|2013-10-07 08:30,7,371.7,373.2,371.6,373.05,2689
20131001|2013-10-07 09:00,7,373.1,374.2,372.9,373.95,2754
20131001|2013-10-07 09:30,7,373.95,374.25,373.6,373.8,1528
20131001|2013-10-07 10:00,7,373.85,374,373.1,373.5,1613
20131001|2013-10-07 10:30,7,373.45,374,373.4,373.85,1243
20131001|2013-10-07 11:00,7,373.85,373.9,373.5,373.5,104
20131001|2013-10-07 11:30,7,373.5,373.5,373.15,373.2,205
20131001|2013-10-07 12:00,7,373.25,373.6,373.25,373.5,126
20131001|2013-10-07 12:30,7,373.6,373.7,373.45,373.7,46
20131001|2013-10-07 13:00,7,373.75,373.85,373.45,373.6,71
20131001|2013-10-07 13:30,7,373.65,373.7,373.5,373.6,44
20131001|2013-10-07 14:00,7,373.6,373.7,373.35,373.4,79
20131001|2013-10-07 14:30,7,373.45,373.45,372.7,372.8,117
20131001|2013-10-08 01:00,8,373.2,373.3,372.9,372.9,160
20131001|2013-10-08 01:30,8,372.85,373.4,372.8,373.4,124
20131001|2013-10-08 02:00,8,373.35,374,373,373.85,2512
20131001|2013-10-08 02:30,8,373.85,373.95,372.4,372.95,1353
20131001|2013-10-08 03:00,8,372.9,373.4,372.6,373.2,774
20131001|2013-10-08 03:30,8,373.15,373.3,372.45,372.85,979
20131001|2013-10-08 04:00,8,372.75,372.85,372.35,372.7,612
20131001|2013-10-08 04:30,8,372.65,372.65,372.1,372.5,962
20131001|2013-10-08 05:00,8,372.45,372.7,372.25,372.4,447
20131001|2013-10-08 05:30,8,372.4,373,372.35,372.45,544
20131001|2013-10-08 06:00,8,372.45,372.75,372.35,372.65,387
20131001|2013-10-08 06:30,8,372.6,372.9,372.5,372.6,700
20131001|2013-10-08 07:00,8,372.6,373.25,372.6,373,689
20131001|2013-10-08 07:30,8,373,373.15,372.7,373,415
20131001|2013-10-08 08:00,8,373,373.05,372.75,372.75,323
20131001|2013-10-08 08:30,8,372.8,372.95,372.1,372.6,2437
20131001|2013-10-08 09:00,8,372.6,372.65,371.85,372.3,1318
20131001|2013-10-08 09:30,8,372.3,372.35,371.3,371.7,1771
20131001|2013-10-08 10:00,8,371.65,371.7,370.95,371.45,1814
20131001|2013-10-08 10:30,8,371.5,371.5,370.1,370.55,1403
20131001|2013-10-08 11:00,8,370.65,370.65,370.05,370.1,333
20131001|2013-10-08 11:30,8,370.1,370.1,369.4,369.85,472
20131001|2013-10-08 12:00,8,369.8,370,369.5,369.6,134
20131001|2013-10-08 12:30,8,369.65,369.85,369.45,369.6,88
20131001|2013-10-08 13:00,8,369.55,369.55,369.05,369.45,140
20131001|2013-10-08 13:30,8,369.45,369.5,368.95,369.35,234
20131001|2013-10-08 14:00,8,369.35,369.65,368.95,369.55,79
20131001|2013-10-08 14:30,8,369.5,369.5,368.6,368.7,255
20131001|2013-10-08 15:30,8,368.7,368.7,368.7,368.7,1
20131001|2013-10-09 01:00,9,370.3,370.3,369.8,370.15,257
20131001|2013-10-09 01:30,9,370.25,370.25,369.55,369.7,214
20131001|2013-10-09 02:00,9,369.65,369.95,367.95,367.95,4960
20131001|2013-10-09 02:30,9,368,368.2,367.2,367.55,2680
20131001|2013-10-09 03:00,9,367.6,368.65,367.45,368.3,2221
20131001|2013-10-09 03:30,9,368.3,368.3,368.15,368.25,112
20131001|2013-10-09 06:30,9,368.7,368.8,368.6,368.7,385
20131001|2013-10-09 07:00,9,368.7,368.75,368.25,368.6,920
20131001|2013-10-09 07:30,9,368.6,368.7,368.2,368.3,788
20131001|2013-10-09 08:00,9,368.3,368.65,368.2,368.4,1078
20131001|2013-10-09 08:30,9,368.4,368.65,367.45,368.3,3094
20131001|2013-10-09 09:00,9,368.3,368.75,367.45,368.55,2517
20131001|2013-10-09 09:30,9,368.55,368.6,367.4,367.45,2096
20131001|2013-10-09 10:00,9,367.4,367.7,365.9,366.5,3478
20131001|2013-10-09 10:30,9,366.45,367.8,366.4,367.65,1893
20131001|2013-10-09 11:00,9,367.7,367.95,367.5,367.5,509
20131001|2013-10-09 11:30,9,367.5,367.6,367.15,367.15,535
20131001|2013-10-09 12:00,9,367.15,368.8,367.15,368.5,338
20131001|2013-10-09 12:30,9,368.5,368.75,368.2,368.55,128
20131001|2013-10-09 13:00,9,368.45,368.75,368.05,368.4,110
20131001|2013-10-09 13:30,9,368.35,368.65,368.15,368.45,66
20131001|2013-10-09 14:00,9,368.4,368.5,368.2,368.25,98
20131001|2013-10-09 14:30,9,368.3,368.5,367.7,368.1,175
20131001|2013-10-10 01:00,10,369.35,369.4,368.8,369.05,313
20131001|2013-10-10 01:30,10,369,369.4,368.85,369.4,178
20131001|2013-10-10 02:00,10,369.35,369.6,368.4,369.45,3535
20131001|2013-10-10 02:30,10,369.45,370.6,369.1,370.1,2938
20131001|2013-10-10 03:00,10,370.1,371.05,370.1,370.85,1973
20131001|2013-10-10 03:30,10,370.85,371,370.65,370.8,954
20131001|2013-10-10 04:00,10,370.85,371.5,370.75,371.25,1426
20131001|2013-10-10 04:30,10,371.3,372.05,371.2,371.9,1297
20131001|2013-10-10 05:00,10,371.9,372.2,371.85,372.05,962
20131001|2013-10-10 05:30,10,372.05,372.85,372.05,372.3,1710
20131001|2013-10-10 06:00,10,372.35,372.5,372.05,372.35,980
20131001|2013-10-10 06:30,10,372.4,372.5,372,372.3,792
20131001|2013-10-10 07:00,10,372.35,372.5,372.05,372.25,715
20131001|2013-10-10 07:30,10,372.2,372.3,371.65,372.1,1302
20131001|2013-10-10 08:00,10,372.15,373.45,372.15,372.85,2647
20131001|2013-10-10 08:30,10,372.85,374.2,372.8,374.1,3468
20131001|2013-10-10 09:00,10,374.15,374.3,373.4,373.7,1754
20131001|2013-10-10 09:30,10,373.8,374.2,373.3,373.4,1705
20131001|2013-10-10 10:00,10,373.35,373.7,372.9,373.6,2500
20131001|2013-10-10 10:30,10,373.65,374.15,373.6,374.05,2117
20131001|2013-10-10 11:00,10,374,374.2,373.95,374.1,219
20131001|2013-10-10 11:30,10,374.15,374.65,374.15,374.55,392
20131001|2013-10-10 12:00,10,374.5,374.55,374.3,374.5,82
20131001|2013-10-10 12:30,10,374.4,374.8,374.4,374.7,52
20131001|2013-10-10 13:00,10,374.65,374.75,374.35,374.5,46
20131001|2013-10-10 13:30,10,374.55,374.75,374.55,374.65,41
20131001|2013-10-10 14:00,10,374.65,376.55,374.65,376,499
20131001|2013-10-10 14:30,10,376,376.15,375.65,376,181
20131001|2013-10-11 01:00,11,376,376,374.9,375.5,327
20131001|2013-10-11 01:30,11,375.45,375.9,375.25,375.85,307
20131001|2013-10-11 02:00,11,375.85,375.95,375.05,375.55,3715
20131001|2013-10-11 02:30,11,375.5,375.65,375.15,375.35,1314
20131001|2013-10-11 03:00,11,375.4,376.25,375.35,376.25,1241
20131001|2013-10-11 03:30,11,376.25,376.45,375.85,376.35,948
20131001|2013-10-11 04:00,11,376.35,376.5,376.2,376.25,637
20131001|2013-10-11 04:30,11,376.3,376.5,376.05,376.4,599
20131001|2013-10-11 05:00,11,376.4,376.4,375.8,376.05,698
20131001|2013-10-11 05:30,11,376,376.25,375.8,376.15,818
20131001|2013-10-11 06:00,11,376.2,376.2,375.85,376.15,603
20131001|2013-10-11 06:30,11,376.1,376.15,375.8,375.85,655
20131001|2013-10-11 07:00,11,375.85,375.9,375.3,375.4,662
20131001|2013-10-11 07:30,11,375.35,375.55,375.3,375.45,695
20131001|2013-10-11 08:00,11,375.45,375.85,375.45,375.65,633
20131001|2013-10-11 08:30,11,375.7,376.35,375.45,376.25,1427
20131001|2013-10-11 09:00,11,376.2,376.25,375.55,375.75,1231
20131001|2013-10-11 09:30,11,375.75,375.95,375.4,375.9,827
20131001|2013-10-11 10:00,11,375.85,376,375.5,376,971
20131001|2013-10-11 10:30,11,375.95,376.4,375.9,376.3,1369
20131001|2013-10-11 11:00,11,376.3,376.75,376.3,376.65,479
20131001|2013-10-11 11:30,11,376.65,377.05,376.6,377,214
20131001|2013-10-11 12:00,11,377,377.35,376.8,377,122
20131001|2013-10-11 12:30,11,377,377.35,377,377.15,99
20131001|2013-10-11 13:00,11,377.1,377.2,377.05,377.15,18
20131001|2013-10-11 13:30,11,377.1,377.25,377.05,377.05,40
20131001|2013-10-11 14:00,11,377,377.2,376.85,377.1,43
20131001|2013-10-11 14:30,11,377.25,377.45,377,377.45,103
20131001|2013-10-14 01:00,14,375.3,375.55,374.95,374.95,258
20131001|2013-10-14 01:30,14,374.95,375.25,374.85,375.25,252
20131001|2013-10-14 02:00,14,375.2,375.45,374.45,375.35,1953
20131001|2013-10-14 02:30,14,375.4,376.25,374.9,375.95,1499
20131001|2013-10-14 03:00,14,376,376,375.3,375.4,757
20131001|2013-10-14 03:30,14,375.35,375.75,374.95,375.75,632
20131001|2013-10-14 04:00,14,375.75,375.75,375,375.45,622
20131001|2013-10-14 04:30,14,375.5,375.7,375.2,375.45,803
20131001|2013-10-14 05:00,14,375.45,376.1,375.25,375.4,730
20131001|2013-10-14 05:30,14,375.45,375.5,375.15,375.2,414
20131001|2013-10-14 06:00,14,375.2,375.35,375.1,375.3,601
20131001|2013-10-14 06:30,14,375.25,375.3,374.75,374.9,796
20131001|2013-10-14 07:00,14,374.9,375.15,374.3,374.5,919
20131001|2013-10-14 07:30,14,374.5,374.95,374.25,374.8,1112
20131001|2013-10-14 08:00,14,374.75,375.1,374.5,375.05,496
20131001|2013-10-14 08:30,14,375.05,375.6,374.6,375.6,1800
20131001|2013-10-14 09:00,14,375.6,375.8,375,375.75,1396
20131001|2013-10-14 09:30,14,375.75,375.85,375.35,375.65,1362
20131001|2013-10-14 10:00,14,375.6,376.05,375.55,375.9,1352
20131001|2013-10-14 10:30,14,375.9,376.55,375.9,376.5,1120
20131001|2013-10-14 11:00,14,376.55,376.75,376.35,376.45,212
20131001|2013-10-14 11:30,14,376.45,377.15,376.45,377.15,279
20131001|2013-10-14 12:00,14,377.1,377.8,377.05,377.55,311
20131001|2013-10-14 12:30,14,377.55,377.9,377.5,377.8,169
20131001|2013-10-14 13:00,14,377.8,378.2,377.8,378.05,119
20131001|2013-10-14 13:30,14,378.1,378.15,377.75,377.95,94
20131001|2013-10-14 14:00,14,377.85,378.45,377.85,378.2,78
20131001|2013-10-14 14:30,14,378.2,378.35,377.6,378.35,121
20131001|2013-10-15 01:00,15,377.85,378.4,377.6,378.4,408
20131001|2013-10-15 01:30,15,378.4,378.65,378.3,378.6,413
20131001|2013-10-15 02:00,15,378.65,379.85,378.55,379.55,4113
20131001|2013-10-15 02:30,15,379.55,380.15,379.45,379.55,2143
20131001|2013-10-15 03:00,15,379.55,380.3,379.55,380.1,1186
20131001|2013-10-15 03:30,15,380.1,380.5,380.1,380.5,1667
20131001|2013-10-15 04:00,15,380.5,381.2,380.35,381.15,1365
20131001|2013-10-15 04:30,15,381.1,381.3,380.95,381.05,1319
20131001|2013-10-15 05:00,15,381,381.1,380.75,380.9,1052
20131001|2013-10-15 05:30,15,380.9,381.45,380.85,381.35,1069
20131001|2013-10-15 06:00,15,381.35,381.6,381.2,381.4,1357
20131001|2013-10-15 06:30,15,381.45,381.55,381.1,381.1,1579
20131001|2013-10-15 07:00,15,381.05,381.45,380.55,380.85,1576
20131001|2013-10-15 07:30,15,380.85,381.45,380.8,381.45,1059
20131001|2013-10-15 08:00,15,381.45,381.75,381,381.45,1865
20131001|2013-10-15 08:30,15,381.45,382.1,380.9,381.75,4276
20131001|2013-10-15 09:00,15,381.75,382.4,381.4,382,1930
20131001|2013-10-15 09:30,15,382.05,382.15,381.25,381.4,1183
20131001|2013-10-15 10:00,15,381.4,382,380.9,381.65,2600
20131001|2013-10-15 10:30,15,381.65,382.05,381.25,381.25,2322
20131001|2013-10-15 11:00,15,381.25,381.4,381.15,381.3,205
20131001|2013-10-15 11:30,15,381.25,381.5,381.25,381.45,705
20131001|2013-10-15 12:00,15,381.5,381.75,381.4,381.4,280
20131001|2013-10-15 12:30,15,381.4,381.65,381.35,381.55,69
20131001|2013-10-15 13:00,15,381.65,381.75,381.1,381.1,162
20131001|2013-10-15 13:30,15,381,381.1,380.25,380.65,255
20131001|2013-10-15 14:00,15,380.8,381.3,380.5,380.85,99
20131001|2013-10-15 14:30,15,380.75,380.8,380.35,380.5,97
20131001|2013-10-16 01:00,16,381.45,381.5,381.15,381.15,281
20131001|2013-10-16 01:30,16,381.15,381.2,380.55,380.55,193
20131001|2013-10-16 02:00,16,380.65,381.4,380.55,381.15,2964
20131001|2013-10-16 02:30,16,381.15,381.35,380.85,381.2,2211
20131001|2013-10-16 03:00,16,381.2,381.2,380.65,380.75,2472
20131001|2013-10-16 03:30,16,380.8,381.15,380.55,380.8,7921
20131001|2013-10-16 04:00,16,380.8,381.15,380.65,380.85,1552
20131001|2013-10-16 04:30,16,380.8,380.95,380.6,380.95,801
20131001|2013-10-16 05:00,16,380.95,381.05,380.4,380.85,1406
20131001|2013-10-16 05:30,16,380.85,380.9,380.6,380.7,1095
20131001|2013-10-16 06:00,16,380.75,381.2,380.7,381.1,890
20131001|2013-10-16 06:30,16,381.1,381.2,380.8,380.95,589
20131001|2013-10-16 07:00,16,380.95,381.35,380.75,381.35,3755
20131001|2013-10-16 07:30,16,381.35,381.95,381.2,381.8,1680
20131001|2013-10-16 08:00,16,381.75,382.15,381.6,381.75,1511
20131001|2013-10-16 08:30,16,381.8,383.7,381.65,383.65,3502
20131001|2013-10-16 09:00,16,383.65,384.1,383.35,383.4,3863
20131001|2013-10-16 09:30,16,383.45,383.95,383.15,383.95,3758
20131001|2013-10-16 10:00,16,383.9,384,383.1,383.3,2173
20131001|2013-10-16 10:30,16,383.25,383.8,383.2,383.5,1506
20131001|2013-10-16 11:00,16,383.45,383.9,383.3,383.35,381
20131001|2013-10-16 11:30,16,383.25,383.6,383.2,383.4,157
20131001|2013-10-16 12:00,16,383.45,383.55,383.25,383.45,221
20131001|2013-10-16 12:30,16,383.5,383.6,383.2,383.25,11
20131001|2013-10-16 13:00,16,383.15,383.2,382.75,382.8,44
20131001|2013-10-16 13:30,16,382.8,382.95,382.6,382.7,65
20131001|2013-10-16 14:00,16,382.75,383.05,382.55,383,33
20131001|2013-10-16 14:30,16,383.05,383.55,383,383.45,83
20131001|2013-10-17 01:00,17,382.65,383.05,382.25,382.35,308
20131001|2013-10-17 01:30,17,382.3,382.45,382.25,382.4,289
20131001|2013-10-17 02:00,17,382.4,382.75,381.6,382.35,5109
20131001|2013-10-17 02:30,17,382.35,382.5,381.1,381.25,3120
20131001|2013-10-17 03:00,17,381.2,381.55,380.2,381.35,2858
20131001|2013-10-17 03:30,17,381.35,381.75,381.2,381.4,1026
20131001|2013-10-17 04:00,17,381.45,381.65,381.35,381.5,700
20131001|2013-10-17 04:30,17,381.45,381.65,381.3,381.55,558
20131001|2013-10-17 05:00,17,381.55,382.15,381.5,382,792
20131001|2013-10-17 05:30,17,382,382.75,381.85,382.75,827
20131001|2013-10-17 06:00,17,382.7,382.7,382.15,382.15,921
20131001|2013-10-17 06:30,17,382.15,382.35,381.55,381.7,1507
20131001|2013-10-17 07:00,17,381.7,382.05,381.65,381.85,863
20131001|2013-10-17 07:30,17,381.85,382,381.05,381.3,2283
20131001|2013-10-17 08:00,17,381.3,381.65,381.25,381.5,2144
20131001|2013-10-17 08:30,17,381.5,382.3,381.45,381.7,1422
20131001|2013-10-17 09:00,17,381.8,382,381.5,381.85,1591
20131001|2013-10-17 09:30,17,381.8,381.9,381.4,381.5,1345
20131001|2013-10-17 10:00,17,381.55,382.35,381.55,382.3,2002
20131001|2013-10-17 10:30,17,382.25,382.65,382.15,382.5,1236
20131001|2013-10-17 11:00,17,382.5,382.6,382.2,382.55,327
20131001|2013-10-17 11:30,17,382.65,382.75,382.5,382.75,30
20131001|2013-10-17 12:00,17,382.75,382.75,382.3,382.3,55
20131001|2013-10-17 12:30,17,382.35,382.5,382.3,382.3,18
20131001|2013-10-17 13:00,17,382.3,382.5,382.3,382.45,35
20131001|2013-10-17 13:30,17,382.6,382.9,382.6,382.9,75
20131001|2013-10-17 14:00,17,382.85,383.35,382.8,383.25,63
20131001|2013-10-17 14:30,17,383.2,383.7,383.2,383.6,171
20131001|2013-10-18 01:00,18,384.2,384.3,384.05,384.3,103
20131001|2013-10-18 01:30,18,384.35,384.35,383.95,384.1,118
20131001|2013-10-18 02:00,18,384.15,384.45,383.5,383.75,1055
20131001|2013-10-18 02:30,18,383.8,384.3,383.4,383.5,479
20131001|2013-10-18 03:00,18,383.5,383.75,383.05,383.05,422
20131001|2013-10-18 03:30,18,383.05,383.35,382.95,382.95,139
20131001|2013-10-18 04:00,18,383.05,383.4,383,383.4,266
20131001|2013-10-18 04:30,18,383.35,383.85,383.2,383.85,287
20131001|2013-10-18 05:00,18,383.9,383.9,383.5,383.85,346
20131001|2013-10-18 05:30,18,383.8,384.1,383.75,383.85,251
20131001|2013-10-18 06:00,18,384.1,384.2,383.8,384.05,141
20131001|2013-10-18 06:30,18,384.05,384.25,383.95,384.15,94
20131001|2013-10-18 07:00,18,384.2,384.6,384.2,384.5,107
20131001|2013-10-18 07:30,18,384.45,384.5,384.3,384.45,505
20131001|2013-10-18 08:00,18,384.45,384.8,384.15,384.7,288
20131001|2013-10-18 08:30,18,384.9,385,384.5,384.95,1350
20131101|2013-09-02 06:30,2,368.25,368.25,368.25,368.25,6
20131101|2013-09-03 02:00,3,367.35,367.35,367.35,367.35,3
20131101|2013-09-03 04:30,3,366.6,366.6,366.6,366.6,5
20131101|2013-09-05 04:00,5,366.1,366.1,366.1,366.1,1
20131101|2013-09-05 04:30,5,365.15,365.15,365.15,365.15,2
20131101|2013-09-05 06:00,5,367.1,367.1,367.1,367.1,40
20131101|2013-09-06 05:00,6,368.3,368.3,368.3,368.3,401
20131101|2013-09-06 08:00,6,371.45,371.45,371.45,371.45,2
20131101|2013-09-09 08:30,9,369,369,369,369,40
20131101|2013-09-10 03:00,10,373.4,373.4,373.4,373.4,10
20131101|2013-09-12 10:00,12,375.5,375.55,375.5,375.55,60
20131101|2013-09-16 02:00,16,378.95,378.95,378.65,378.7,90
20131101|2013-09-16 10:00,16,378.65,378.65,378.65,378.65,10
20131101|2013-09-16 12:30,17,378.9,378.95,378.9,378.95,10
20131101|2013-09-17 07:00,17,378.45,378.45,378.45,378.45,10
20131101|2013-09-17 09:30,17,379.2,379.2,379.2,379.2,10
20131101|2013-09-17 10:00,17,379,379,379,379,8
20131101|2013-09-18 04:00,18,379.8,379.8,379.8,379.8,38
20131101|2013-09-18 08:00,18,379.6,379.7,379.6,379.7,20
20131101|2013-09-18 13:00,19,382.7,382.7,382.65,382.65,10
20131101|2013-09-19 01:00,19,383.65,383.65,383.65,383.65,2
20131101|2013-09-19 02:00,19,383.45,383.45,383.45,383.45,10
20131101|2013-09-19 02:30,19,384.05,384.05,384.05,384.05,15
20131101|2013-09-19 04:00,19,383.95,383.95,383.95,383.95,2
20131101|2013-09-20 07:30,20,381.25,381.4,381.25,381.25,32
20131101|2013-09-20 08:00,20,381.4,381.4,381.4,381.4,20
20131101|2013-09-23 08:30,23,377.85,377.85,377.85,377.85,3
20131101|2013-09-24 04:00,24,379.55,379.55,379.55,379.55,50
20131101|2013-09-24 06:00,24,379.65,379.65,379.5,379.5,100
20131101|2013-09-24 09:00,24,379,379,379,379,4
20131101|2013-09-25 06:30,25,377.3,377.3,377.3,377.3,2
20131101|2013-09-25 08:00,25,377.8,377.8,377.8,377.8,2
20131101|2013-09-25 10:30,25,378.55,378.55,378.55,378.55,2
20131101|2013-09-26 02:00,26,377.5,377.5,377.5,377.5,1
20131101|2013-09-26 03:30,26,376.8,376.8,376.8,376.8,2
20131101|2013-09-26 08:30,26,378,378.15,378,378.15,4
20131101|2013-09-26 09:30,26,376.6,376.6,376.6,376.6,545
20131101|2013-09-26 10:30,26,376.55,376.55,376.55,376.55,1
20131101|2013-09-26 12:30,27,376.85,376.85,376.85,376.85,1
20131101|2013-09-27 02:00,27,376.55,376.55,376.55,376.55,2
20131101|2013-09-27 02:30,27,375.75,375.75,375.75,375.75,2
20131101|2013-09-27 03:00,27,376,376,376,376,2
20131101|2013-09-27 08:00,27,374,374,374,374,1
20131101|2013-09-27 11:00,27,374.75,374.75,374.75,374.75,2
20131101|2013-09-30 01:00,30,371.05,371.3,370.1,371.3,44
20131101|2013-09-30 01:30,30,371.05,371.05,371.05,371.05,2
20131101|2013-09-30 02:00,30,371.75,372.5,371.75,372.5,10
20131101|2013-09-30 02:30,30,372,372,372,372,2
20131101|2013-09-30 03:30,30,373.25,373.25,373.25,373.25,2
20131101|2013-09-30 08:00,30,372.75,372.75,372.75,372.75,2
20131101|2013-09-30 08:30,30,371.9,371.9,371.9,371.9,2
20131101|2013-09-30 09:00,30,373.75,373.75,373.75,373.75,2
20131101|2013-09-30 09:30,30,373.65,374,373.65,374,8
20131101|2013-09-30 10:00,30,373.3,373.65,373.3,373.65,4
20131101|2013-09-30 12:30,30,373.2,373.2,373.2,373.2,2
20131101|2013-09-30 13:30,30,373.75,373.75,373.75,373.75,2
20131101|2013-09-30 14:30,30,372.9,373,372.9,373,10
20131101|2013-10-01 01:00,1,373.55,373.55,373.05,373.05,17
20131101|2013-10-01 02:00,1,373.55,373.55,373.05,373.05,4
20131101|2013-10-01 02:30,1,373.55,374,373.05,374,6
20131101|2013-10-01 04:00,1,373.75,373.75,373.75,373.75,2
20131101|2013-10-01 04:30,1,374.25,374.25,374.25,374.25,2
20131101|2013-10-01 07:30,1,373.7,373.7,373.7,373.7,2
20131101|2013-10-01 09:30,1,374.8,375.4,374.8,375.4,4
20131101|2013-10-01 10:00,1,376.25,376.25,376.25,376.25,2
20131101|2013-10-01 10:30,1,376.85,376.85,376.85,376.85,3
20131101|2013-10-01 11:00,1,376.85,376.85,376.85,376.85,2
20131101|2013-10-02 02:00,2,374,374,373.85,373.85,3
20131101|2013-10-02 02:30,2,373.65,374.15,373.65,374.15,6
20131101|2013-10-02 03:00,2,374.35,374.45,374.35,374.45,4
20131101|2013-10-02 04:30,2,374.85,374.85,374.85,374.85,9
20131101|2013-10-02 06:30,2,375.55,375.55,375.3,375.3,6
20131101|2013-10-02 07:00,2,375,375,375,375,2
20131101|2013-10-02 08:30,2,374.4,374.4,374.4,374.4,2
20131101|2013-10-02 09:00,2,373.05,373.05,373.05,373.05,2
20131101|2013-10-03 02:00,3,376.05,376.15,376,376.05,8
20131101|2013-10-03 02:30,3,375.95,375.95,375.95,375.95,2
20131101|2013-10-03 09:00,3,374.4,374.4,374.4,374.4,2
20131101|2013-10-03 10:00,3,373.65,373.65,373.65,373.65,2
20131101|2013-10-04 03:30,4,374.25,374.25,374.25,374.25,2
20131101|2013-10-04 04:00,4,374.35,374.35,374.35,374.35,2
20131101|2013-10-04 09:00,4,374.95,374.95,374.95,374.95,11
20131101|2013-10-04 09:30,4,375.2,375.35,375.2,375.35,14
20131101|2013-10-04 10:30,4,375.1,375.1,374.85,374.85,3
20131101|2013-10-04 11:00,4,375.2,375.5,375.2,375.5,8
20131101|2013-10-07 02:00,7,372.05,372.05,370,370,10
20131101|2013-10-07 02:30,7,370,370,370,370,2
20131101|2013-10-07 04:30,7,370.4,370.4,370.4,370.4,2
20131101|2013-10-07 08:30,7,371.8,371.9,371.8,371.9,3
20131101|2013-10-07 09:00,7,372.6,372.95,372.6,372.9,6
20131101|2013-10-07 09:30,7,373,373,373,373,2
20131101|2013-10-07 10:00,7,372.25,372.25,372.25,372.25,2
20131101|2013-10-07 10:30,7,372.8,372.8,372.75,372.75,5
20131101|2013-10-07 14:30,7,372.15,372.15,371.8,371.8,8
20131101|2013-10-08 02:00,8,372.2,372.3,372.2,372.3,8
20131101|2013-10-08 03:30,8,371.35,371.35,371.35,371.35,2
20131101|2013-10-08 05:30,8,371.35,371.35,371.35,371.35,2
20131101|2013-10-08 08:00,8,371.95,371.95,371.95,371.95,8
20131101|2013-10-08 09:00,8,371.1,371.1,371.1,371.1,2
20131101|2013-10-08 09:30,8,370.8,370.8,370.8,370.8,2
20131101|2013-10-08 10:00,8,370,370,370,370,4
20131101|2013-10-08 11:00,8,369,369,369,369,2
20131101|2013-10-08 12:30,8,368.4,368.4,368.4,368.4,2
20131101|2013-10-08 13:00,8,368.05,368.05,368.05,368.05,2
20131101|2013-10-08 15:30,8,368.05,368.05,368.05,368.05,1
20131101|2013-10-09 02:00,9,368.5,368.5,367,367,22
20131101|2013-10-09 02:30,9,367.05,367.05,366.8,366.8,4
20131101|2013-10-09 06:30,9,367.95,367.95,367.95,367.95,4
20131101|2013-10-09 07:00,9,367.5,367.5,367.1,367.3,10
20131101|2013-10-09 08:30,9,366.85,366.85,366.55,366.55,4
20131101|2013-10-09 09:00,9,367.2,367.2,367.2,367.2,20
20131101|2013-10-09 10:00,9,366.45,366.45,365.75,365.75,22
20131101|2013-10-09 10:30,9,365.8,366.4,365.7,366.4,24
20131101|2013-10-09 11:00,9,366.4,366.45,366.4,366.45,6
20131101|2013-10-09 11:30,9,366.4,366.4,366.4,366.4,2
20131101|2013-10-10 01:00,10,368.1,368.1,368.1,368.1,2
20131101|2013-10-10 01:30,10,367.85,367.9,367.85,367.9,4
20131101|2013-10-10 02:00,10,368.25,368.25,367.6,368.25,7
20131101|2013-10-10 02:30,10,368.7,369.3,368.55,369.3,6
20131101|2013-10-10 03:00,10,369.05,369.8,369.05,369.7,5
20131101|2013-10-10 03:30,10,369.8,369.8,369.65,369.8,3
20131101|2013-10-10 04:00,10,369.75,370.25,369.75,370.25,5
20131101|2013-10-10 04:30,10,370.3,370.75,370.3,370.75,3
20131101|2013-10-10 05:00,10,370.8,370.95,370.8,370.95,5
20131101|2013-10-10 05:30,10,371.15,371.5,371.15,371.4,8
20131101|2013-10-10 06:00,10,371.25,371.25,371.15,371.15,5
20131101|2013-10-10 06:30,10,371.15,371.2,370.95,371.2,3
20131101|2013-10-10 07:00,10,371.1,371.3,371.1,371.1,3
20131101|2013-10-10 07:30,10,370.8,370.85,370.8,370.85,5
20131101|2013-10-10 08:00,10,372,372,371.35,371.35,4
20131101|2013-10-10 08:30,10,371.75,373,371.75,373,11
20131101|2013-10-10 09:00,10,372.9,372.9,372.3,372.65,27
20131101|2013-10-10 09:30,10,372.65,373,372.35,372.35,13
20131101|2013-10-10 10:00,10,372.2,372.6,372.2,372.55,8
20131101|2013-10-10 10:30,10,372.55,372.95,372.55,372.8,30
20131101|2013-10-10 11:30,10,373.05,373.05,373.05,373.05,157
20131101|2013-10-10 13:00,10,373.35,373.35,373.35,373.35,2
20131101|2013-10-10 14:00,10,374,375,374,375,17
20131101|2013-10-10 14:30,10,374.85,374.85,374.85,374.85,2
20131101|2013-10-11 01:00,11,374,374.35,374,374.35,4
20131101|2013-10-11 01:30,11,374.35,374.35,374.35,374.35,12
20131101|2013-10-11 02:00,11,374.1,374.55,374.1,374.55,8
20131101|2013-10-11 02:30,11,374.25,374.25,374.25,374.25,6
20131101|2013-10-11 03:00,11,374.5,374.8,374.45,374.8,18
20131101|2013-10-11 05:00,11,374.8,374.8,374.8,374.8,2
20131101|2013-10-11 05:30,11,375.15,375.15,375.15,375.15,4
20131101|2013-10-11 06:00,11,375.05,375.05,375.05,375.05,4
20131101|2013-10-11 06:30,11,375,375,374.95,374.95,22
20131101|2013-10-11 07:00,11,374.55,374.55,374.25,374.25,6
20131101|2013-10-11 08:00,11,374.65,374.65,374.55,374.55,3
20131101|2013-10-11 08:30,11,374.85,375.25,374.8,375.1,110
20131101|2013-10-11 09:00,11,375.1,375.1,374.55,374.7,46
20131101|2013-10-11 09:30,11,374.6,374.75,374.45,374.75,18
20131101|2013-10-11 10:00,11,374.75,374.75,374.7,374.7,6
20131101|2013-10-11 10:30,11,374.85,375.2,374.85,375.15,20
20131101|2013-10-11 11:00,11,375.25,375.5,375.25,375.5,8
20131101|2013-10-11 11:30,11,375.85,375.85,375.85,375.85,2
20131101|2013-10-11 12:00,11,375.95,376,375.95,376,4
20131101|2013-10-11 13:00,11,376.05,376.05,376.05,376.05,1
20131101|2013-10-11 13:30,11,376,376.05,376,376.05,4
20131101|2013-10-14 01:00,14,374.25,374.25,374.25,374.25,2
20131101|2013-10-14 02:00,14,374.05,374.05,374,374,12
20131101|2013-10-14 02:30,14,374.15,375.1,374.15,375,14
20131101|2013-10-14 03:00,14,374.7,374.7,374.3,374.3,36
20131101|2013-10-14 03:30,14,374.2,374.2,374.05,374.05,12
20131101|2013-10-14 04:00,14,374.35,374.5,374.3,374.3,65
20131101|2013-10-14 04:30,14,374.45,374.45,374.45,374.45,244
20131101|2013-10-14 05:00,14,374.25,374.25,374.25,374.25,2
20131101|2013-10-14 06:30,14,374.1,374.1,374.05,374.1,35
20131101|2013-10-14 07:00,14,373.75,373.75,373.25,373.25,8
20131101|2013-10-14 07:30,14,373.45,373.8,373.4,373.8,98
20131101|2013-10-14 08:00,14,373.55,373.95,373.4,373.95,21
20131101|2013-10-14 08:30,14,373.9,374.35,373.9,374.35,275
20131101|2013-10-14 09:00,14,374.25,374.6,373.95,374.55,249
20131101|2013-10-14 09:30,14,374.65,374.65,374.3,374.6,70
20131101|2013-10-14 10:00,14,374.7,374.8,374.55,374.55,318
20131101|2013-10-14 10:30,14,374.85,375.1,374.85,375.1,40
20131101|2013-10-14 11:30,14,375.65,375.7,375.65,375.7,6
20131101|2013-10-14 12:00,14,376.25,376.5,376.25,376.5,189
20131101|2013-10-14 12:30,14,376.45,376.55,376.45,376.55,114
20131101|2013-10-14 13:00,14,377,377,377,377,1
20131101|2013-10-14 13:30,14,376.75,376.75,376.75,376.75,2
20131101|2013-10-14 14:00,14,377,377.35,377,377.35,8
20131101|2013-10-14 14:30,14,376.6,376.85,376.6,376.85,7
20131101|2013-10-15 01:00,15,376.75,377.2,376.5,377.2,250
20131101|2013-10-15 01:30,15,377.4,377.4,377.2,377.3,96
20131101|2013-10-15 02:00,15,377.55,378.55,377.45,378.55,343
20131101|2013-10-15 02:30,15,378.4,379,378.3,378.45,280
20131101|2013-10-15 03:00,15,378.45,379.05,378.45,379,293
20131101|2013-10-15 03:30,15,379.1,379.35,379.1,379.3,732
20131101|2013-10-15 04:00,15,379.35,380.1,379.25,380.05,80
20131101|2013-10-15 04:30,15,379.95,380.1,379.9,379.95,131
20131101|2013-10-15 05:00,15,379.75,379.95,379.65,379.75,409
20131101|2013-10-15 05:30,15,379.8,380.2,379.75,380.15,178
20131101|2013-10-15 06:00,15,380.2,380.45,380.15,380.3,97
20131101|2013-10-15 06:30,15,380.3,380.45,380.15,380.15,743
20131101|2013-10-15 07:00,15,380.15,380.3,379.55,379.55,371
20131101|2013-10-15 07:30,15,379.65,380.25,379.65,380.25,123
20131101|2013-10-15 08:00,15,380.5,380.55,380,380.25,339
20131101|2013-10-15 08:30,15,380.8,380.95,379.8,380.6,1370
20131101|2013-10-15 09:00,15,380.65,381.2,380.25,381,326
20131101|2013-10-15 09:30,15,380.95,381.05,380.15,380.3,231
20131101|2013-10-15 10:00,15,380.25,380.8,379.9,380.6,622
20131101|2013-10-15 10:30,15,380.55,380.9,380.1,380.15,731
20131101|2013-10-15 11:00,15,380,380.25,380,380.25,49
20131101|2013-10-15 11:30,15,380.15,380.4,380.15,380.35,662
20131101|2013-10-15 12:00,15,380.4,380.6,380.3,380.6,189
20131101|2013-10-15 12:30,15,380.35,380.35,380.35,380.35,2
20131101|2013-10-15 14:00,15,379.4,379.4,379.4,379.4,4
20131101|2013-10-15 14:30,15,379.45,379.45,379.45,379.45,5
20131101|2013-10-16 01:00,16,380.3,380.35,380,380,123
20131101|2013-10-16 01:30,16,380,380.05,379.55,379.6,46
20131101|2013-10-16 02:00,16,379.6,380.25,379.45,380.1,1035
20131101|2013-10-16 02:30,16,380.05,380.25,379.75,380.05,819
20131101|2013-10-16 03:00,16,380.05,380.1,379.6,379.65,1758
20131101|2013-10-16 03:30,16,379.7,380,379.5,379.75,6640
20131101|2013-10-16 04:00,16,379.7,380.05,379.55,379.75,1032
20131101|2013-10-16 04:30,16,379.7,379.85,379.5,379.85,382
20131101|2013-10-16 05:00,16,379.85,379.95,379.35,379.75,345
20131101|2013-10-16 05:30,16,379.75,379.75,379.5,379.6,750
20131101|2013-10-16 06:00,16,379.65,380.15,379.65,379.95,255
20131101|2013-10-16 06:30,16,380,380.05,379.65,379.85,430
20131101|2013-10-16 07:00,16,379.8,380.25,379.65,380.25,3207
20131101|2013-10-16 07:30,16,380.25,380.85,380.05,380.7,663
20131101|2013-10-16 08:00,16,380.65,381,380.5,380.7,585
20131101|2013-10-16 08:30,16,380.75,382.5,380.55,382.45,953
20131101|2013-10-16 09:00,16,382.55,382.9,382.2,382.35,1231
20131101|2013-10-16 09:30,16,382.4,382.85,382.1,382.8,2759
20131101|2013-10-16 10:00,16,382.85,382.95,382.1,382.25,781
20131101|2013-10-16 10:30,16,382.2,382.65,382.1,382.35,384
20131101|2013-10-16 11:00,16,382.55,382.75,382.25,382.25,32
20131101|2013-10-16 11:30,16,382.15,382.5,382.15,382.35,83
20131101|2013-10-16 12:00,16,382.45,382.45,382.15,382.2,158
20131101|2013-10-16 12:30,16,382.4,382.4,382.35,382.4,3
20131101|2013-10-16 13:00,16,382.05,382.1,382,382,9
20131101|2013-10-16 13:30,16,381.7,381.85,381.6,381.65,8
20131101|2013-10-16 14:00,16,381.6,381.95,381.55,381.95,11
20131101|2013-10-16 14:30,16,382.05,382.45,382.05,382.35,17
20131101|2013-10-17 01:00,17,381.6,382,381.25,381.25,129
20131101|2013-10-17 01:30,17,381.25,381.4,381.2,381.35,163
20131101|2013-10-17 02:00,17,381.35,381.6,380.55,381.35,2985
20131101|2013-10-17 02:30,17,381.25,381.4,380,380.2,1182
20131101|2013-10-17 03:00,17,380.15,380.5,379.15,380.25,1170
20131101|2013-10-17 03:30,17,380.3,380.65,380.2,380.35,439
20131101|2013-10-17 04:00,17,380.35,380.6,380.25,380.45,381
20131101|2013-10-17 04:30,17,380.4,380.6,380.25,380.4,323
20131101|2013-10-17 05:00,17,380.45,381.1,380.45,380.9,359
20131101|2013-10-17 05:30,17,380.95,381.65,380.85,381.65,394
20131101|2013-10-17 06:00,17,381.65,381.65,381.1,381.15,488
20131101|2013-10-17 06:30,17,381.15,381.3,380.45,380.65,969
20131101|2013-10-17 07:00,17,380.65,381,380.6,380.8,394
20131101|2013-10-17 07:30,17,380.8,380.9,380.05,380.2,1541
20131101|2013-10-17 08:00,17,380.2,380.55,380.15,380.45,1764
20131101|2013-10-17 08:30,17,380.4,381.25,380.35,380.55,594
20131101|2013-10-17 09:00,17,380.7,380.9,380.4,380.8,718
20131101|2013-10-17 09:30,17,380.75,380.8,380.3,380.4,725
20131101|2013-10-17 10:00,17,380.45,381.2,380.45,381.1,1087
20131101|2013-10-17 10:30,17,381.1,381.45,380.95,381.3,557
20131101|2013-10-17 11:00,17,381.35,381.4,381.1,381.4,213
20131101|2013-10-17 11:30,17,381.4,381.55,381.35,381.55,11
20131101|2013-10-17 12:00,17,381.5,381.5,381.1,381.1,11
20131101|2013-10-17 12:30,17,381.15,381.3,381.15,381.2,23
20131101|2013-10-17 13:00,17,381.1,381.25,381.05,381.25,27
20131101|2013-10-17 13:30,17,381.45,381.75,381.45,381.75,37
20131101|2013-10-17 14:00,17,381.75,382.15,381.65,382.15,27
20131101|2013-10-17 14:30,17,382.1,382.55,382.1,382.5,113
20131101|2013-10-18 01:00,18,383.15,383.2,382.85,383.15,178
20131101|2013-10-18 01:30,18,383.15,383.15,382.75,382.9,181
20131101|2013-10-18 02:00,18,382.95,383.3,382.35,382.65,3442
20131101|2013-10-18 02:30,18,382.7,383.2,382.25,382.45,1687
20131101|2013-10-18 03:00,18,382.45,382.65,381.9,381.95,1901
20131101|2013-10-18 03:30,18,381.9,382.25,381.8,381.85,1218
20131101|2013-10-18 04:00,18,381.9,382.3,381.85,382.3,1230
20131101|2013-10-18 04:30,18,382.25,382.8,382,382.7,1868
20131101|2013-10-18 05:00,18,382.75,382.8,382.35,382.75,1128
20131101|2013-10-18 05:30,18,382.7,383,382.55,382.8,1711
20131101|2013-10-18 06:00,18,382.85,383.05,382.6,382.9,1204
20131101|2013-10-18 06:30,18,382.9,383.15,382.75,383.05,1018
20131101|2013-10-18 07:00,18,383.1,383.55,383.1,383.4,893
20131101|2013-10-18 07:30,18,383.35,383.4,383.15,383.35,1174
20131101|2013-10-18 08:00,18,383.35,383.65,383.05,383.6,1189
20131101|2013-10-18 08:30,18,383.65,384.2,383.25,384.2,3505
20131101|2013-10-18 09:00,18,384.2,384.4,383.55,383.7,1503
20131101|2013-10-18 09:30,18,383.65,384.1,383.25,383.75,1260
20131101|2013-10-18 10:00,18,383.8,384.15,383.65,384.15,1127
20131101|2013-10-18 10:30,18,384.1,384.75,383.95,383.95,1658
20131101|2013-10-18 11:00,18,383.95,384.25,383.95,384,77
20131101|2013-10-18 11:30,18,383.95,384.2,383.95,384.2,69
20131101|2013-10-18 12:00,18,384.2,384.45,384.2,384.35,27
20131101|2013-10-18 12:30,18,384.3,384.55,384.2,384.55,104
20131101|2013-10-18 13:00,18,384.55,384.6,384.4,384.5,30
20131101|2013-10-18 13:30,18,384.5,384.95,384.5,384.8,49
20131101|2013-10-18 14:00,18,384.8,384.8,384.6,384.7,28
20131101|2013-10-18 14:30,18,384.8,384.95,384.7,384.8,80
20131101|2013-10-21 01:00,21,384.75,385.9,384.75,385.35,557
20131101|2013-10-21 01:30,21,385.3,386.7,384.9,386.7,510
20131101|2013-10-21 02:00,21,386.75,387.45,386.05,387.2,3586
20131101|2013-10-21 02:30,21,387.2,387.5,386.9,387.4,2256
20131101|2013-10-21 03:00,21,387.4,387.6,387.1,387.35,1060
20131101|2013-10-21 03:30,21,387.3,387.5,387,387.2,759
20131101|2013-10-21 04:00,21,387.2,387.5,386.85,387.25,860
20131101|2013-10-21 04:30,21,387.2,387.4,387.1,387.35,822
20131101|2013-10-21 05:00,21,387.35,387.45,387.2,387.4,504
20131101|2013-10-21 05:30,21,387.4,387.5,387.05,387.1,592
20131101|2013-10-21 06:00,21,387.1,387.2,386.75,386.9,765
20131101|2013-10-21 06:30,21,386.9,387.05,386.4,386.65,1044
20131101|2013-10-21 07:00,21,386.6,387.1,386.5,386.9,524
20131101|2013-10-21 07:30,21,386.85,387.15,386.75,386.95,471
20131101|2013-10-21 08:00,21,387,387.35,386.9,387.2,596
20131101|2013-10-21 08:30,21,387.25,387.7,387.15,387.7,1254
20131101|2013-10-21 09:00,21,387.65,387.7,387.2,387.5,812
20131101|2013-10-21 09:30,21,387.45,387.55,386.8,386.95,1112
20131101|2013-10-21 10:00,21,386.95,387.45,386.9,387.2,1198
20131101|2013-10-21 10:30,21,387.25,387.55,386.8,387.05,1398
20131101|2013-10-21 11:00,21,387.05,387.15,386.9,386.95,113
20131101|2013-10-21 11:30,21,386.95,387.05,386.9,387.05,57
20131101|2013-10-21 12:00,21,387.05,387.1,387,387,22
20131101|2013-10-21 12:30,21,387,387,386.7,386.85,41
20131101|2013-10-21 13:00,21,386.85,386.85,386.45,386.6,54
20131101|2013-10-21 13:30,21,386.6,386.8,386.6,386.7,67
20131101|2013-10-21 14:00,21,386.65,386.95,386.65,386.95,50
20131101|2013-10-21 14:30,21,386.85,387.05,386.8,387,88
20131101|2013-10-22 01:00,22,386.9,386.9,386.55,386.7,93
20131101|2013-10-22 01:30,22,386.7,386.85,386.65,386.65,86
20131101|2013-10-22 02:00,22,386.7,387.75,386.45,387.55,1721
20131101|2013-10-22 02:30,22,387.65,387.95,387.4,387.65,1095
20131101|2013-10-22 03:00,22,387.6,388.05,387.6,387.6,610
20131101|2013-10-22 03:30,22,387.6,387.85,387.45,387.8,380
20131101|2013-10-22 04:00,22,387.8,387.85,387.4,387.55,553
20131101|2013-10-22 04:30,22,387.6,387.75,387.5,387.65,426
20131101|2013-10-22 05:00,22,387.65,387.75,387.4,387.75,532
20131101|2013-10-22 05:30,22,387.75,387.85,387.65,387.85,262
20131101|2013-10-22 06:00,22,387.9,388.45,387.75,388.4,904
20131101|2013-10-22 06:30,22,388.45,388.7,388.3,388.4,878
20131101|2013-10-22 07:00,22,388.4,389.6,388.35,389.2,2225
20131101|2013-10-22 07:30,22,389.15,389.6,388.1,388.35,2954
20131101|2013-10-22 08:00,22,388.35,388.55,388.15,388.5,1435
20131101|2013-10-22 08:30,22,388.55,389.75,388.3,389.65,1765
20131101|2013-10-22 09:00,22,389.6,390.25,389.45,389.65,2502
20131101|2013-10-22 09:30,22,389.65,389.85,388.1,388.65,1612
20131101|2013-10-22 10:00,22,388.65,388.85,388.4,388.7,1570
20131101|2013-10-22 10:30,22,388.75,389.3,388.6,389.3,1045
20131101|2013-10-22 11:00,22,389.3,389.3,388.5,388.6,108
20131101|2013-10-22 11:30,22,388.55,388.6,388.15,388.3,111
20131101|2013-10-22 12:00,22,388.3,388.6,388.3,388.35,66
20131101|2013-10-22 12:30,22,388.3,388.55,388.25,388.45,61
20131101|2013-10-22 13:00,22,388.5,388.65,388.4,388.5,40
20131101|2013-10-22 13:30,22,388.6,389,388.6,388.85,63
20131101|2013-10-22 14:00,22,388.95,389.25,388.95,389.1,39
20131101|2013-10-22 14:30,22,389.1,389.1,388.8,388.9,66
20131101|2013-10-23 01:00,23,387.55,387.8,387,387.45,581
20131101|2013-10-23 01:30,23,387.45,387.55,387.05,387.15,203
20131101|2013-10-23 02:00,23,387.15,387.65,386.85,387.25,2521
20131101|2013-10-23 02:30,23,387.25,387.4,386.75,387.1,1085
20131101|2013-10-23 03:00,23,387.1,387.2,386.55,386.95,1631
20131101|2013-10-23 03:30,23,386.85,387.4,386.7,387.05,792
20131101|2013-10-23 04:00,23,387.05,387.3,386.9,387.05,480
20131101|2013-10-23 04:30,23,387.05,387.15,386.9,387.05,511
20131101|2013-10-23 05:00,23,387,387.15,386.75,386.8,440
20131101|2013-10-23 05:30,23,386.8,387.2,386.65,387.1,687
20131101|2013-10-23 06:00,23,387.05,387.25,386.85,387.2,702
20131101|2013-10-23 06:30,23,387.2,387.3,386.9,387.05,862
20131101|2013-10-23 07:00,23,387.1,387.65,387,387.55,698
20131101|2013-10-23 07:30,23,387.55,387.85,387.3,387.7,650
20131101|2013-10-23 08:00,23,387.75,387.9,387.45,387.65,761
20131101|2013-10-23 08:30,23,387.7,387.8,386.7,386.8,1655
20131101|2013-10-23 09:00,23,386.85,387.35,386.55,386.85,1519
20131101|2013-10-23 09:30,23,386.85,387.35,386.4,387.05,1861
20131101|2013-10-23 10:00,23,387.05,387.2,386.6,387,1340
20131101|2013-10-23 10:30,23,387,387.95,387,387.75,1141
20131101|2013-10-23 11:00,23,387.8,387.9,387.2,387.35,216
20131101|2013-10-23 11:30,23,387.4,387.7,387.35,387.65,58
20131101|2013-10-23 12:00,23,387.65,387.75,387.55,387.75,45
20131101|2013-10-23 12:30,23,387.7,387.7,387.45,387.55,27
20131101|2013-10-23 13:00,23,387.5,387.65,387.5,387.6,26
20131101|2013-10-23 13:30,23,387.7,387.9,387.6,387.8,20
20131101|2013-10-23 14:00,23,387.9,387.95,387.6,387.65,35
20131101|2013-10-23 14:30,23,387.65,387.85,387.55,387.65,67
20131101|2013-10-24 01:00,24,388.7,389.2,388.55,388.55,397
20131101|2013-10-24 01:30,24,388.6,389,388.2,388.2,213
20131101|2013-10-24 02:00,24,388.25,389,388.2,389,2236
20131101|2013-10-24 02:30,24,388.95,389.25,388.8,388.85,950
20131101|2013-10-24 03:00,24,388.85,388.85,387.95,388.5,1568
20131101|2013-10-24 03:30,24,388.5,388.5,388.1,388.45,523
20131101|2013-10-24 04:00,24,388.45,388.45,388.15,388.4,640
20131101|2013-10-24 04:30,24,388.4,388.65,388.25,388.55,645
20131101|2013-10-24 05:00,24,388.6,389.05,388.5,388.85,1250
20131101|2013-10-24 05:30,24,388.9,389.4,388.85,389.15,1040
20131101|2013-10-24 06:00,24,389.1,389.2,388.65,388.75,562
20131101|2013-10-24 06:30,24,388.75,389.1,388.7,388.9,600
20131101|2013-10-24 07:00,24,388.9,389.05,388.8,388.85,495
20131101|2013-10-24 07:30,24,388.85,388.95,388.6,388.7,592
20131101|2013-10-24 08:00,24,388.65,389.15,388.65,388.95,645
20131101|2013-10-24 08:30,24,388.95,389,388.15,388.85,1872
20131101|2013-10-24 09:00,24,388.85,389.1,388.45,388.65,782
20131101|2013-10-24 09:30,24,388.7,388.85,388.5,388.75,629
20131101|2013-10-24 10:00,24,388.75,389.15,388.65,389.1,1371
20131101|2013-10-24 10:30,24,389.1,389.25,388.9,388.95,838
20131101|2013-10-24 11:00,24,388.95,389.15,388.85,389.05,118
20131101|2013-10-24 11:30,24,389,389.05,388.8,389.05,63
20131101|2013-10-24 12:00,24,389,389,388.8,388.95,33
20131101|2013-10-24 12:30,24,389,389.05,388.9,388.95,35
20131101|2013-10-24 13:00,24,388.9,389.15,388.85,389.15,81
20131101|2013-10-24 13:30,24,389.1,389.3,389.1,389.3,78
20131101|2013-10-24 14:00,24,389.25,389.25,389.15,389.15,25
20131101|2013-10-24 14:30,24,389.1,389.2,388.95,389,52
20131101|2013-10-25 01:00,25,388.05,388.4,387.9,388,183
20131101|2013-10-25 01:30,25,388,388.15,387.95,388.15,79
20131101|2013-10-25 02:00,25,388.15,388.55,387.55,387.8,2019
20131101|2013-10-25 02:30,25,387.8,388.15,387.7,387.8,684
20131101|2013-10-25 03:00,25,387.8,388.2,387.55,387.9,996
20131101|2013-10-25 03:30,25,387.9,388.4,387.85,388.2,617
20131101|2013-10-25 04:00,25,388.2,388.2,387.75,387.8,662
20131101|2013-10-25 04:30,25,387.8,388.3,387.65,388.1,982
20131101|2013-10-25 05:00,25,388.15,388.15,387.65,387.7,654
20131101|2013-10-25 05:30,25,387.7,388.35,387.55,388.2,880
20131101|2013-10-25 06:00,25,388.2,388.8,388,388.8,1214
20131101|2013-10-25 06:30,25,388.8,389.05,388.45,388.6,1030
20131101|2013-10-25 07:00,25,388.6,388.9,388.55,388.7,584
20131101|2013-10-25 07:30,25,388.8,388.8,388.1,388.55,1006
20131101|2013-10-25 08:00,25,388.5,388.8,388.25,388.6,654
20131101|2013-10-25 08:30,25,388.65,388.7,388,388.35,1438
20131101|2013-10-25 09:00,25,388.35,388.6,387.2,387.3,1662
20131101|2013-10-25 09:30,25,387.25,387.9,387.25,387.8,1063
20131101|2013-10-25 10:00,25,387.75,388.1,387.55,387.95,1044
20131101|2013-10-25 10:30,25,387.95,388.35,387.7,387.8,1057
20131101|2013-10-25 11:00,25,387.85,387.9,387.5,387.85,135
20131101|2013-10-25 11:30,25,387.9,388,387.9,387.9,32
20131101|2013-10-25 12:00,25,387.9,388.15,387.9,388,42
20131101|2013-10-25 12:30,25,387.9,387.95,387.85,387.9,16
20131101|2013-10-25 13:00,25,387.95,388.1,387.95,388.1,35
20131101|2013-10-25 13:30,25,388.1,388.1,387.95,388.1,25
20131101|2013-10-25 14:00,25,388.05,388.05,387.95,388.05,21
20131101|2013-10-25 14:30,25,388.05,388.2,387.95,388,94
20131101|2013-10-28 02:00,28,389.25,389.6,389.1,389.2,257
20131101|2013-10-28 02:30,28,389.2,389.3,388.95,389.05,257
20131101|2013-10-28 03:00,28,389.05,389.3,388.65,388.7,1939
20131101|2013-10-28 03:30,28,388.7,388.75,388.15,388.15,1108
20131101|2013-10-28 04:00,28,388.15,388.6,388.05,388.6,731
20131101|2013-10-28 04:30,28,388.6,389.2,388.45,388.75,764
20131101|2013-10-28 05:00,28,388.7,388.9,388.15,388.4,807
20131101|2013-10-28 05:30,28,388.4,388.4,387.75,387.95,680
20131101|2013-10-28 06:00,28,387.95,388.2,387.85,387.95,542
20131101|2013-10-28 06:30,28,388,388,387.65,387.85,655
20131101|2013-10-28 07:00,28,387.8,387.85,386.85,387.25,1295
20131101|2013-10-28 07:30,28,387.2,387.6,387.15,387.6,652
20131101|2013-10-28 08:00,28,387.55,387.8,387.45,387.65,333
20131101|2013-10-28 08:30,28,387.65,387.9,387.5,387.8,828
20131101|2013-10-28 09:00,28,387.75,388.3,387.6,387.75,938
20131101|2013-10-28 09:30,28,387.75,388.05,387.15,387.35,915
20131101|2013-10-28 10:00,28,387.35,387.7,387.25,387.7,725
20131101|2013-10-28 10:30,28,387.75,387.9,387.5,387.85,687
20131101|2013-10-28 11:00,28,387.9,388.35,387.75,388.1,1006
20131101|2013-10-28 11:30,28,388.15,388.35,387.85,388.1,759
20131101|2013-10-28 12:00,28,388.05,388.15,387.95,388,46
20131101|2013-10-28 12:30,28,388.05,388.1,387.95,387.95,21
20131101|2013-10-28 13:00,28,387.95,388.2,387.95,388.15,106
20131101|2013-10-28 13:30,28,388.15,388.15,388.05,388.1,37
20131101|2013-10-28 14:00,28,388.15,388.15,387.8,387.8,26
20131101|2013-10-28 14:30,28,387.85,387.9,387.6,387.8,47
20131101|2013-10-28 15:00,28,387.85,388,387.85,388,10
20131101|2013-10-28 15:30,28,387.9,388.25,387.9,388.2,35
20131101|2013-10-29 02:00,29,388,388.2,387.7,387.8,136
20131101|2013-10-29 02:30,29,387.8,387.9,387.4,387.55,89
20131101|2013-10-29 03:00,29,387.45,388.95,387.35,388.75,1575
20131101|2013-10-29 03:30,29,388.75,389.6,388.75,389.2,1822
20131101|2013-10-29 04:00,29,389.2,389.3,388.9,388.95,837
20131101|2013-10-29 04:30,29,388.95,389.1,388.7,389.05,521
20131101|2013-10-29 05:00,29,389.05,389.3,388.7,389.1,609
20131101|2013-10-29 05:30,29,389.1,389.3,389,389.2,443
20131101|2013-10-29 06:00,29,389.15,389.6,389.15,389.45,696
20131101|2013-10-29 06:30,29,389.45,389.85,389.4,389.8,736
20131101|2013-10-29 07:00,29,389.8,389.85,389.65,389.85,497
20131101|2013-10-29 07:30,29,389.8,390.3,389.8,389.9,1116
20131101|2013-10-29 08:00,29,389.95,390.15,389.85,390,553
20131101|2013-10-29 08:30,29,390.05,390.4,389.55,389.6,882
20131101|2013-10-29 09:00,29,389.55,389.8,389.3,389.6,702
20131101|2013-10-29 09:30,29,389.6,389.8,389.15,389.35,884
20131101|2013-10-29 10:00,29,389.35,389.75,389.25,389.65,727
20131101|2013-10-29 10:30,29,389.7,389.8,389.5,389.8,711
20131101|2013-10-29 11:00,29,389.8,390.3,389.8,390.05,1251
20131101|2013-10-29 11:30,29,390.1,390.35,389.65,389.7,836
20131101|2013-10-29 12:00,29,389.7,389.9,389.6,389.6,81
20131101|2013-10-29 12:30,29,389.55,389.65,389.55,389.6,37
20131101|2013-10-29 13:00,29,389.6,389.95,389.6,389.95,66
20131101|2013-10-29 13:30,29,389.95,390,389.85,389.95,44
20131101|2013-10-29 14:00,29,389.9,390.1,389.9,389.95,95
20131101|2013-10-29 14:30,29,389.9,390.25,389.9,390.25,35
20131101|2013-10-29 15:00,29,390.25,390.3,390.15,390.15,12
20131101|2013-10-29 15:30,29,390.3,390.6,390.3,390.6,36
20131101|2013-10-30 02:00,30,390.15,390.75,390.15,390.45,419
20131101|2013-10-30 02:30,30,390.45,390.5,390.4,390.5,169
20131101|2013-10-30 03:00,30,390.5,390.95,390.15,390.8,2443
20131101|2013-10-30 03:30,30,390.85,391.5,390.65,391.1,1413
20131101|2013-10-30 04:00,30,391.1,391.75,391.05,391.65,813
20131101|2013-10-30 04:30,30,391.65,392.05,391.65,391.9,997
20131101|2013-10-30 05:00,30,391.95,392,391.4,391.6,728
20131101|2013-10-30 05:30,30,391.6,391.95,391.55,391.6,595
20131101|2013-10-30 06:00,30,391.65,391.9,391.55,391.75,410
20131101|2013-10-30 06:30,30,391.75,392,391.6,391.85,508
20131101|2013-10-30 07:00,30,391.8,391.9,391.35,391.35,797
20131101|2013-10-30 07:30,30,391.35,391.85,391.2,391.3,806
20131101|2013-10-30 08:00,30,391.3,391.4,390.65,390.85,1288
20131101|2013-10-30 08:30,30,390.85,391.05,390.25,390.5,1269
20131101|2013-10-30 09:00,30,390.5,390.5,389.75,390.05,1712
20131101|2013-10-30 09:30,30,390.05,390.45,389.65,390.45,936
20131101|2013-10-30 10:00,30,390.5,390.55,389.75,389.95,793
20131101|2013-10-30 10:30,30,389.95,390,389.3,389.8,1243
20131101|2013-10-30 11:00,30,389.8,390.35,389.7,390.2,1061
20131101|2013-10-30 11:30,30,390.25,390.6,389.95,390.5,1036
20131101|2013-10-30 12:00,30,390.5,390.6,390.2,390.2,117
20131101|2013-10-30 12:30,30,390.2,390.45,390,390.15,95
20131101|2013-10-30 13:00,30,390.25,390.9,388.25,389.2,427
20131101|2013-10-30 13:30,30,389.1,389.8,388.5,389.45,322
20131101|2013-10-30 14:00,30,389.35,389.65,389.15,389.65,68
20131101|2013-10-30 14:30,30,389.7,389.85,389.4,389.5,90
20131101|2013-10-30 15:00,30,389.5,389.7,389.5,389.7,9
20131101|2013-10-30 15:30,30,389.55,389.7,389.55,389.6,22
20131101|2013-10-31 02:00,31,388.95,388.95,388.1,388.1,401
20131101|2013-10-31 02:30,31,388.15,388.2,387.7,387.7,318
20131101|2013-10-31 03:00,31,387.75,388.7,387.65,388.5,3294
20131101|2013-10-31 03:30,31,388.55,389.1,388.4,388.8,1623
20131101|2013-10-31 04:00,31,388.75,388.9,388.25,388.45,1336
20131101|2013-10-31 04:30,31,388.5,389.1,388.35,388.4,1274
20131101|2013-10-31 05:00,31,388.4,389.1,388.3,388.9,1401
20131101|2013-10-31 05:30,31,388.95,389.2,388.95,389,572
20131101|2013-10-31 06:00,31,389.05,389.55,388.85,389.4,1008
20131101|2013-10-31 06:30,31,389.45,389.85,389.15,389.65,956
20131101|2013-10-31 07:00,31,389.7,390.35,389.65,390.2,862
20131101|2013-10-31 07:30,31,390.25,390.45,390.05,390.15,860
20131101|2013-10-31 08:00,31,390.2,390.25,389.6,389.6,661
20131101|2013-10-31 08:30,31,389.65,390.45,389.3,389.5,1251
20131101|2013-10-31 09:00,31,389.55,389.9,389.3,389.55,1141
20131101|2013-10-31 09:30,31,389.5,390.3,389.45,389.9,1614
20131101|2013-10-31 10:00,31,389.95,390.25,389.85,390.05,1106
20131101|2013-10-31 10:30,31,390.05,390.75,390,390.2,1223
20131101|2013-10-31 11:00,31,390.2,391.1,389.95,390.85,2640
20131101|2013-10-31 11:30,31,390.85,391.6,390.7,391.25,1578
20131101|2013-10-31 12:00,31,391.3,391.4,391.15,391.35,53
20131101|2013-10-31 12:30,31,391.35,391.7,391.35,391.55,120
20131101|2013-10-31 13:00,31,391.55,392.25,391.5,392.1,151
20131101|2013-10-31 13:30,31,392.05,392.15,391.7,391.7,143
20131101|2013-10-31 14:00,31,391.55,391.75,391.35,391.55,91
20131101|2013-10-31 14:30,31,391.5,391.7,391,391,200
20131101|2013-10-31 15:00,31,391.35,391.55,391.25,391.55,31
20131101|2013-10-31 15:30,31,391.4,391.6,391.35,391.55,33
20131101|2013-11-01 02:00,1,391.6,391.9,391.45,391.8,368
20131101|2013-11-01 02:30,1,391.8,391.95,391.5,391.6,251
20131101|2013-11-01 03:00,1,391.6,391.6,389.55,390.05,3529
20131101|2013-11-01 03:30,1,390.05,390.35,389.9,390.2,1367
20131101|2013-11-01 04:00,1,390.15,390.85,390.05,390.65,1194
20131101|2013-11-01 04:30,1,390.65,390.75,390.35,390.5,539
20131101|2013-11-01 05:00,1,390.45,390.6,390.25,390.4,671
20131101|2013-11-01 05:30,1,390.4,390.5,389.95,390.45,566
20131101|2013-11-01 06:00,1,390.45,390.75,390.35,390.65,536
20131101|2013-11-01 06:30,1,390.7,390.7,390.25,390.25,594
20131101|2013-11-01 07:00,1,390.25,390.5,390.25,390.25,429
20131101|2013-11-01 07:30,1,390.25,390.75,390.25,390.45,708
20131101|2013-11-01 08:00,1,390.5,390.8,390.4,390.7,654
20131101|2013-11-01 08:30,1,390.7,391.2,390.7,391.1,1091
20131101|2013-11-01 09:00,1,391.15,391.5,390.65,390.65,1816
20131101|2013-11-01 09:30,1,390.6,391,390.5,390.85,1431
20131101|2013-11-01 10:00,1,390.85,390.9,389.75,390.2,1619
20131101|2013-11-01 10:30,1,390.2,390.4,389.7,389.85,1448
20131101|2013-11-01 11:00,1,389.85,390.2,389.45,389.85,1812
20131101|2013-11-01 11:30,1,389.8,390.5,389.8,390.25,969
20131101|2013-11-01 12:00,1,390.25,390.25,389.95,390.05,175
20131101|2013-11-01 12:30,1,390.1,390.65,389.95,390.5,191
20131101|2013-11-01 13:00,1,390.5,390.75,390.5,390.55,82
20131101|2013-11-01 13:30,1,390.45,390.6,390.35,390.45,48
20131101|2013-11-01 14:00,1,390.55,390.75,390.45,390.65,36
20131101|2013-11-01 14:30,1,390.75,391.2,390.7,391.2,119
20131101|2013-11-01 15:00,1,391.05,391.2,390.95,391.1,24
20131101|2013-11-01 15:30,1,391.05,391.05,390.8,391,28
20131101|2013-11-04 01:00,4,391.2,391.3,390.8,390.95,120
20131101|2013-11-04 01:30,4,390.9,390.95,390.8,390.95,135
20131101|2013-11-04 02:00,4,390.9,392.15,390.8,391.3,2461
20131101|2013-11-04 02:30,4,391.2,391.95,391.2,391.7,945
20131101|2013-11-04 03:00,4,391.7,392.4,391.7,392.15,812
20131101|2013-11-04 03:30,4,392.2,392.25,391.85,392.15,492
20131101|2013-11-04 04:00,4,392.1,392.3,392,392.1,251
20131101|2013-11-04 04:30,4,392.1,392.2,392,392.2,337
20131101|2013-11-04 05:00,4,392.2,392.55,392.15,392.5,615
20131101|2013-11-04 05:30,4,392.45,392.6,392.45,392.55,465
20131101|2013-11-04 06:00,4,392.55,392.7,392.45,392.6,428
20131101|2013-11-04 06:30,4,392.6,393.4,392.6,393.2,1035
20131101|2013-11-04 07:00,4,393.2,393.25,393.05,393.15,406
20131101|2013-11-04 07:30,4,393.2,393.3,393.1,393.2,509
20131101|2013-11-04 08:00,4,393.25,393.4,393.05,393.25,508
20131101|2013-11-04 08:30,4,393.25,393.35,392.55,392.85,1078
20131101|2013-11-04 09:00,4,392.85,393,392.6,393,636
20131101|2013-11-04 09:30,4,393,393.05,392.25,392.25,1063
20131101|2013-11-04 10:00,4,392.2,392.25,391.8,391.8,1352
20131101|2013-11-04 10:30,4,391.8,392.35,391.7,391.95,1056
20131101|2013-11-04 11:00,4,391.95,392.05,391.65,391.9,185
20131101|2013-11-04 11:30,4,391.95,392.05,391.85,391.9,31
20131101|2013-11-04 12:00,4,391.9,392.05,391.9,392,33
20131101|2013-11-04 12:30,4,392.05,392.1,391.95,392.1,91
20131101|2013-11-04 13:00,4,392.1,392.2,392.05,392.15,40
20131101|2013-11-04 13:30,4,392.15,392.4,392.15,392.3,57
20131101|2013-11-04 14:00,4,392.25,392.5,392.15,392.5,99
20131101|2013-11-04 14:30,4,392.5,393.1,392.45,393.1,122
20131101|2013-11-05 01:00,5,392.35,392.9,392.35,392.6,147
20131101|2013-11-05 01:30,5,392.6,392.85,392.5,392.7,91
20131101|2013-11-05 02:00,5,392.7,392.85,392.05,392.2,2043
20131101|2013-11-05 02:30,5,392.2,392.2,391.2,391.75,1331
20131101|2013-11-05 03:00,5,391.75,392,391.4,391.85,978
20131101|2013-11-05 03:30,5,391.9,391.95,390.7,391.05,1565
20131101|2013-11-05 04:00,5,391,391.35,390.6,391.25,1002
20131101|2013-11-05 04:30,5,391.25,391.4,390.9,391.2,474
20131101|2013-11-05 05:00,5,391.25,391.45,391.15,391.4,391
20131101|2013-11-05 05:30,5,391.4,391.4,390.5,390.65,1139
20131101|2013-11-05 06:00,5,390.75,390.75,390.15,390.35,1030
20131101|2013-11-05 06:30,5,390.3,390.9,390.15,390.75,887
20131101|2013-11-05 07:00,5,390.65,390.7,390.15,390.4,555
20131101|2013-11-05 07:30,5,390.4,390.4,389.65,389.9,996
20131101|2013-11-05 08:00,5,389.85,390.6,389.6,389.7,1459
20131101|2013-11-05 08:30,5,389.65,389.95,388.95,389.05,1513
20131101|2013-11-05 09:00,5,389.1,389.25,388.45,389.05,1984
20131101|2013-11-05 09:30,5,389.05,390,389,389.75,1665
20131101|2013-11-05 10:00,5,389.75,390.6,389.75,390.1,1712
20131101|2013-11-05 10:30,5,390.1,390.7,390.1,390.35,1180
20131101|2013-11-05 11:00,5,390.4,390.75,390.2,390.75,201
20131101|2013-11-05 11:30,5,390.8,390.85,390.6,390.85,127
20131101|2013-11-05 12:00,5,390.75,390.95,390.75,390.95,157
20131101|2013-11-05 12:30,5,391,391,390.65,390.65,74
20131101|2013-11-05 13:00,5,390.65,390.95,390.6,390.95,28
20131101|2013-11-05 13:30,5,390.95,391.1,390.9,390.9,39
20131101|2013-11-05 14:00,5,390.9,391.1,390.75,390.75,81
20131101|2013-11-05 14:30,5,390.75,390.9,390.4,390.4,153
20131101|2013-11-06 01:00,6,392.15,392.15,391.4,391.65,200
20131101|2013-11-06 01:30,6,391.65,392,391.65,391.9,215
20131101|2013-11-06 02:00,6,392.05,393.75,391.75,393.45,4544
20131101|2013-11-06 02:30,6,393.45,393.8,393.4,393.7,1488
20131101|2013-11-06 03:00,6,393.6,394.9,393.6,394.9,2459
20131101|2013-11-06 03:30,6,394.9,395.2,394.7,394.7,1519
20131101|2013-11-06 04:00,6,394.75,394.75,394.3,394.75,1032
20131101|2013-11-06 04:30,6,394.75,394.85,394.45,394.6,683
20131101|2013-11-06 05:00,6,394.7,394.8,394.1,394.25,921
20131101|2013-11-06 05:30,6,394.3,394.4,394.05,394.35,480
20131101|2013-11-06 06:00,6,394.35,394.4,393.95,394.3,466
20131101|2013-11-06 06:30,6,394.3,394.5,394,394,710
20131101|2013-11-06 07:00,6,394,394.2,393.8,393.9,759
20131101|2013-11-06 07:30,6,393.9,393.9,393.6,393.75,570
20131101|2013-11-06 08:00,6,393.7,393.8,393.65,393.8,370
20131101|2013-11-06 08:30,6,393.8,394.65,393.65,394.25,1631
20131101|2013-11-06 09:00,6,394.25,394.35,393.1,393.15,1503
20131101|2013-11-06 09:30,6,393.1,393.45,392.95,393.3,1819
20131101|2013-11-06 10:00,6,393.25,393.35,392.7,393.3,2041
20131101|2013-11-06 10:30,6,393.25,393.5,393.05,393.2,1386
20131101|2013-11-06 11:00,6,393.25,393.4,393.15,393.3,127
20131101|2013-11-06 11:30,6,393.3,393.4,393.25,393.25,73
20131101|2013-11-06 12:00,6,393.2,393.35,393.2,393.35,41
20131101|2013-11-06 12:30,6,393.45,393.45,393.25,393.25,20
20131101|2013-11-06 13:00,6,393.35,393.4,393.1,393.1,23
20131101|2013-11-06 13:30,6,393.2,393.3,393.15,393.3,19
20131101|2013-11-06 14:00,6,393.25,393.4,393.25,393.3,17
20131101|2013-11-06 14:30,6,393.3,393.55,393.25,393.55,90
20131101|2013-11-07 01:00,7,392.8,393.35,392.8,393.25,113
20131101|2013-11-07 01:30,7,393.3,393.65,393.25,393.65,128
20131101|2013-11-07 02:00,7,393.7,393.9,393,393.2,1603
20131101|2013-11-07 02:30,7,393.15,393.7,393.05,393.4,711
20131101|2013-11-07 03:00,7,393.4,393.5,392.6,392.95,1682
20131101|2013-11-07 03:30,7,392.9,393.2,392.55,393.05,686
20131101|2013-11-07 04:00,7,393.05,393.35,392.95,393.05,524
20131101|2013-11-07 04:30,7,393,393.3,392.85,393.15,343
20131101|2013-11-07 05:00,7,393.15,393.4,393.1,393.25,341
20131101|2013-11-07 05:30,7,393.25,393.25,392.95,393.2,439
20131101|2013-11-07 06:00,7,393.2,394.25,392.95,394.05,1313
20131101|2013-11-07 06:30,7,394,397.5,393.6,397.15,9416
20131101|2013-11-07 07:00,7,397.15,397.3,396.65,397,3072
20131101|2013-11-07 07:30,7,396.95,397.7,395.45,396.4,5011
20131101|2013-11-07 08:00,7,396.35,396.5,395.85,396.15,1257
20131101|2013-11-07 08:30,7,396.15,396.35,395.3,395.45,1754
20131101|2013-11-07 09:00,7,395.5,395.55,393.9,394.35,2748
20131101|2013-11-07 09:30,7,394.3,394.3,392.4,393.55,3192
20131101|2013-11-07 10:00,7,393.5,393.75,391.9,392.65,3491
20131101|2013-11-07 10:30,7,392.65,393.35,392.45,393.3,1492
20131101|2013-11-07 11:00,7,393.4,393.6,393.3,393.35,148
20131101|2013-11-07 11:30,7,393.45,393.5,392.55,392.7,160
20131101|2013-11-07 12:00,7,392.55,392.7,392.1,392.15,71
20131101|2013-11-07 12:30,7,392.15,392.25,391.1,391.25,240
20131101|2013-11-07 13:00,7,391.25,391.25,390.2,390.6,295
20131101|2013-11-07 13:30,7,390.45,390.85,390,390.8,173
20131101|2013-11-07 14:00,7,390.7,390.85,389.8,389.8,102
20131101|2013-11-07 14:30,7,389.8,390.35,389.55,390.35,190
20131101|2013-11-08 01:00,8,390.9,391.3,390.55,390.75,242
20131101|2013-11-08 01:30,8,390.7,391.15,390.7,391.1,193
20131101|2013-11-08 02:00,8,391.05,391.9,390.6,391.15,3510
20131101|2013-11-08 02:30,8,391.1,391.75,390.95,391.3,1631
20131101|2013-11-08 03:00,8,391.3,391.75,391.05,391.3,1355
20131101|2013-11-08 03:30,8,391.25,391.75,391.05,391.35,941
20131101|2013-11-08 04:00,8,391.4,392.15,391.35,391.9,761
20131101|2013-11-08 04:30,8,391.9,391.9,391.4,391.45,664
20131101|2013-11-08 05:00,8,391.45,391.5,391.15,391.3,1159
20131101|2013-11-08 05:30,8,391.25,391.35,390.95,391.2,1409
20131101|2013-11-08 06:00,8,391.25,391.35,391,391.15,1025
20131101|2013-11-08 06:30,8,391.2,391.65,391.05,391.2,1201
20131101|2013-11-08 07:00,8,391.15,391.9,391.1,391.55,1226
20131101|2013-11-08 07:30,8,391.95,391.95,389.8,391.35,4749
20131101|2013-11-08 08:00,8,391.35,391.8,390.9,391.1,2582
20131101|2013-11-08 08:30,8,391.05,392.5,391.05,391.95,2547
20131101|2013-11-08 09:00,8,391.95,393.15,391.6,392.9,2833
20131101|2013-11-08 09:30,8,392.9,393.85,392.9,393.7,2612
20131101|2013-11-08 10:00,8,393.65,393.7,392.9,393.05,2275
20131101|2013-11-08 10:30,8,393.05,393.8,392.9,393.6,1189
20131101|2013-11-08 11:00,8,393.6,393.85,393.6,393.7,223
20131101|2013-11-08 11:30,8,393.7,393.7,393.55,393.65,81
20131101|2013-11-08 12:00,8,393.7,393.8,393.6,393.8,84
20131101|2013-11-08 12:30,8,393.65,393.95,393.65,393.75,37
20131101|2013-11-08 13:00,8,393.8,393.9,393.7,393.9,52
20131101|2013-11-08 13:30,8,394,394,393.75,393.75,39
20131101|2013-11-08 14:00,8,393.7,393.9,393.6,393.9,28
20131101|2013-11-08 14:30,8,393.85,394.5,393.8,394.5,129
20131101|2013-11-11 01:00,11,394.2,394.8,394.2,394.8,122
20131101|2013-11-11 01:30,11,394.8,394.85,394.5,394.6,124
20131101|2013-11-11 02:00,11,394.55,394.75,393.1,393.4,2562
20131101|2013-11-11 02:30,11,393.4,393.75,393.2,393.35,1405
20131101|2013-11-11 03:00,11,393.3,393.7,393.25,393.4,1197
20131101|2013-11-11 03:30,11,393.45,393.6,393.2,393.4,492
20131101|2013-11-11 04:00,11,393.35,393.9,393.35,393.85,909
20131101|2013-11-11 04:30,11,393.85,394.05,393.7,393.9,606
20131101|2013-11-11 05:00,11,393.95,394.05,393.7,393.8,827
20131101|2013-11-11 05:30,11,393.85,394.1,393.5,393.85,544
20131101|2013-11-11 06:00,11,393.8,393.95,393.7,393.75,385
20131101|2013-11-11 06:30,11,393.8,394.55,393.8,394.35,966
20131101|2013-11-11 07:00,11,394.35,394.4,394.2,394.25,363
20131101|2013-11-11 07:30,11,394.25,394.35,394.05,394.35,467
20131101|2013-11-11 08:00,11,394.35,394.6,394.2,394.55,1260
20131101|2013-11-11 08:30,11,394.55,394.95,394.3,394.8,1781
20131101|2013-11-11 09:00,11,394.85,395.15,394.55,394.55,1237
20131101|2013-11-11 09:30,11,394.55,394.9,394.55,394.9,942
20131101|2013-11-11 10:00,11,394.85,394.9,394.45,394.75,1671
20131101|2013-11-11 10:30,11,394.75,395.15,394.65,395,1070
20131101|2013-11-11 11:00,11,395,395,394.8,394.9,147
20131101|2013-11-11 11:30,11,394.9,394.95,394.85,394.9,60
20131101|2013-11-11 12:00,11,394.95,395,394.85,394.9,24
20131101|2013-11-11 12:30,11,394.85,394.9,394.85,394.85,5
20131101|2013-11-11 13:00,11,394.85,394.85,394.75,394.8,24
20131101|2013-11-11 13:30,11,394.8,394.9,394.8,394.85,24
20131101|2013-11-11 14:00,11,394.85,394.95,394.8,394.95,27
20131101|2013-11-11 14:30,11,394.9,395,394.7,394.9,113
20131101|2013-11-12 01:00,12,394.75,394.95,394.65,394.9,82
20131101|2013-11-12 01:30,12,394.9,394.95,394.6,394.6,216
20131101|2013-11-12 02:00,12,394.65,395.55,394.5,395.2,9919
20131101|2013-11-12 02:30,12,395.2,395.25,393.95,393.95,2739
20131101|2013-11-12 03:00,12,393.9,393.95,393.05,393.25,2170
20131101|2013-11-12 03:30,12,393.25,393.75,393.1,393.45,1171
20131101|2013-11-12 04:00,12,393.4,393.7,393.15,393.7,1025
20131101|2013-11-12 04:30,12,393.75,393.75,393.35,393.35,486
20131101|2013-11-12 05:00,12,393.4,393.7,393.25,393.7,1958
20131101|2013-11-12 05:30,12,393.7,393.7,393.3,393.55,6336
20131101|2013-11-12 06:00,12,393.5,393.75,393.45,393.6,926
20131101|2013-11-12 06:30,12,393.65,394,393.55,393.9,783
20131101|2013-11-12 07:00,12,393.9,393.9,392.8,393.05,1656
20131101|2013-11-12 07:30,12,393.05,393.05,392.7,392.75,2177
20131101|2013-11-12 08:00,12,392.75,393.05,392.65,392.95,1348
20131101|2013-11-12 08:30,12,392.95,393.6,392.7,393.6,2878
20131101|2013-11-12 09:00,12,393.6,393.8,393.1,393.5,1430
20131101|2013-11-12 09:30,12,393.55,393.6,392.7,392.8,1518
20131101|2013-11-12 10:00,12,392.85,393.2,392.8,392.85,2425
20131101|2013-11-12 10:30,12,392.85,393,392.05,392.4,1408
20131101|2013-11-12 11:00,12,392.3,392.45,391.9,391.9,232
20131101|2013-11-12 11:30,12,391.9,392.25,391.9,392.25,115
20131101|2013-11-12 12:00,12,392.2,392.4,392.1,392.1,78
20131101|2013-11-12 12:30,12,392.1,392.1,391.7,391.9,67
20131101|2013-11-12 13:00,12,391.85,392.1,391.8,391.8,33
20131101|2013-11-12 13:30,12,391.8,392.45,391.8,392.45,118
20131101|2013-11-12 14:00,12,392.5,392.55,392.35,392.35,70
20131101|2013-11-12 14:30,12,392.45,392.7,392.3,392.7,70
20131101|2013-11-13 01:00,13,391.6,391.9,391.4,391.4,164
20131101|2013-11-13 01:30,13,391.4,391.45,391.15,391.3,402
20131101|2013-11-13 02:00,13,391.35,392.6,391.3,392.4,2126
20131101|2013-11-13 02:30,13,392.4,392.5,391.6,391.85,1825
20131101|2013-11-13 03:00,13,391.85,392,391.25,391.95,4469
20131101|2013-11-13 03:30,13,392,392.15,391.4,391.8,2509
20131101|2013-11-13 04:00,13,391.8,392.3,391.55,391.55,4010
20131101|2013-11-13 04:30,13,391.6,391.7,390.9,391,1646
20131101|2013-11-13 05:00,13,390.95,391.05,390.45,391,1515
20131101|2013-11-13 05:30,13,390.95,390.95,390.6,390.65,885
20131101|2013-11-13 06:00,13,390.65,390.8,390.15,390.2,694
20131101|2013-11-13 06:30,13,390.2,390.2,389,389.35,2394
20131101|2013-11-13 07:00,13,389.3,389.45,388.65,388.85,2622
20131101|2013-11-13 07:30,13,388.85,389.15,388.45,388.7,8140
20131101|2013-11-13 08:00,13,388.65,389.2,388.5,388.75,2213
20131101|2013-11-13 08:30,13,388.75,390.75,388.75,390.55,2956
20131101|2013-11-13 09:00,13,390.55,391.25,390.2,391.15,2334
20131101|2013-11-13 09:30,13,391.2,392.25,391.2,392.05,3081
20131101|2013-11-13 10:00,13,392,392.05,391,391.25,2804
20131101|2013-11-13 10:30,13,391.25,391.6,390.95,391.4,1829
20131101|2013-11-13 11:00,13,391.4,392.05,391.3,392,339
20131101|2013-11-13 11:30,13,392,392.4,391.9,392.35,87
20131101|2013-11-13 12:00,13,392.4,392.75,392.35,392.75,70
20131101|2013-11-13 12:30,13,392.75,393.05,392.7,393.05,200
20131101|2013-11-13 13:00,13,393.05,393.2,392.8,392.95,116
20131101|2013-11-13 13:30,13,392.85,392.85,392.55,392.6,44
20131101|2013-11-13 14:00,13,392.6,393.1,392.6,393,44
20131101|2013-11-13 14:30,13,392.95,393.55,392.95,393.45,131
20131101|2013-11-14 01:00,14,394.1,394.55,393.9,394.5,355
20131101|2013-11-14 01:30,14,394.5,395.2,394.5,395,712
20131101|2013-11-14 02:00,14,395,395.6,394.65,395.2,4774
20131101|2013-11-14 02:30,14,395.2,395.3,394.55,394.8,2079
20131101|2013-11-14 03:00,14,394.8,394.9,394.3,394.7,1356
20131101|2013-11-14 03:30,14,394.65,394.75,394.45,394.55,853
20131101|2013-11-14 04:00,14,394.55,394.55,394.05,394.2,1080
20131101|2013-11-14 04:30,14,394.15,394.9,394.15,394.7,1229
20131101|2013-11-14 05:00,14,394.7,394.8,393.9,394.15,1918
20131101|2013-11-14 05:30,14,394.15,394.35,393.8,394.2,896
20131101|2013-11-14 06:00,14,394.1,394.75,394.1,394.65,948
20131101|2013-11-14 06:30,14,394.65,395.05,394.45,394.95,920
20131101|2013-11-14 07:00,14,394.95,395.15,394.45,394.45,876
20131101|2013-11-14 07:30,14,394.55,394.8,394.05,394.25,805
20131101|2013-11-14 08:00,14,394.25,394.35,393.85,394.1,1595
20131101|2013-11-14 08:30,14,394.1,394.5,393.8,394.4,2510
20131101|2013-11-14 09:00,14,394.45,394.9,394.1,394.45,1609
20131101|2013-11-14 09:30,14,394.4,395.15,394.4,394.8,8042
20131101|2013-11-14 10:00,14,394.8,395.2,394.65,394.95,2475
20131101|2013-11-14 10:30,14,394.95,395.25,394.65,394.75,1689
20131101|2013-11-14 11:00,14,394.8,394.8,394.55,394.7,136
20131101|2013-11-14 11:30,14,394.7,394.8,394.65,394.65,29
20131101|2013-11-14 12:00,14,394.75,394.95,394.7,394.85,93
20131101|2013-11-14 12:30,14,394.9,394.95,394.85,394.95,36
20131101|2013-11-14 13:00,14,394.9,395.45,394.9,395.35,200
20131101|2013-11-14 13:30,14,395.4,395.4,395.2,395.35,40
20131101|2013-11-14 14:00,14,395.3,395.5,395.3,395.4,34
20131101|2013-11-14 14:30,14,395.5,395.55,395.2,395.5,70
20131101|2013-11-15 01:00,15,396.25,396.25,395.5,395.75,313
20131101|2013-11-15 01:30,15,395.75,395.75,395.3,395.35,211
20131101|2013-11-15 02:00,15,395.4,395.9,394.95,395.05,604
20131101|2013-11-15 02:30,15,395.05,395.45,394.6,394.75,1791
20131101|2013-11-15 03:00,15,394.85,395.35,394.85,395.25,632
20131101|2013-11-15 03:30,15,395.25,395.35,395,395.15,391
20131101|2013-11-15 04:00,15,395.25,395.65,395.25,395.55,114
20131101|2013-11-15 04:30,15,395.65,396.2,395.65,395.9,411
20131101|2013-11-15 05:00,15,395.9,396.2,395.8,396,432
20131101|2013-11-15 05:30,15,396.05,396.05,395.7,395.85,90
20131101|2013-11-15 06:00,15,395.85,396.15,395.65,395.65,299
20131101|2013-11-15 06:30,15,395.6,395.65,395.55,395.55,137
20131101|2013-11-15 07:00,15,395.5,395.85,395.5,395.75,156
20131101|2013-11-15 07:30,15,395.7,395.95,395.6,395.65,125
20131101|2013-11-15 08:00,15,395.8,395.9,395.65,395.85,831
20131101|2013-11-15 08:30,15,395.75,395.8,394.85,395,775
20131201|2013-01-24 08:30,24,345.35,345.35,345.35,345.35,2
20131201|2013-01-25 03:00,25,346,346,346,346,2
20131201|2013-02-01 07:30,1,347,347,347,347,4
20131201|2013-02-05 03:30,5,339.5,339.7,339.5,339.7,20
20131201|2013-02-05 04:00,5,339.3,339.4,339.3,339.4,75
20131201|2013-02-05 04:30,5,339.45,339.9,339.45,339.9,52
20131201|2013-02-06 06:30,6,339.3,339.3,338.25,338.25,20
20131201|2013-02-06 10:00,6,337.55,337.55,337.55,337.55,3
20131201|2013-02-06 10:30,6,337.45,337.45,337.45,337.45,9
20131201|2013-02-08 05:00,8,335.9,335.9,335.9,335.9,10
20131201|2013-02-08 09:30,8,337,337,337,337,2
20131201|2013-02-11 04:30,11,337.35,337.35,337.35,337.35,10
20131201|2013-02-11 05:00,11,337,337,337,337,2
20131201|2013-02-12 12:30,13,337.85,337.85,337.85,337.85,2
20131201|2013-02-13 10:30,13,337.5,337.5,337.5,337.5,2
20131201|2013-02-20 10:00,20,335.1,335.1,335.1,335.1,10
20131201|2013-02-21 03:30,21,329.2,329.2,329.15,329.15,50
20131201|2013-02-21 05:30,21,328.25,328.25,328.25,328.25,1
20131201|2013-02-21 07:30,21,328.35,328.35,328.35,328.35,30
20131201|2013-02-21 08:00,21,329,329,329,329,2
20131201|2013-02-22 08:30,22,331.05,331.05,331.05,331.05,2
20131201|2013-02-26 06:00,26,327.2,327.6,327.2,327.6,59
20131201|2013-02-27 02:30,27,326.65,326.65,326.65,326.65,50
20131201|2013-02-27 03:00,27,326.6,326.6,326.6,326.6,20
20131201|2013-02-27 05:00,27,325.65,325.65,325.65,325.65,1
20131201|2013-02-27 08:30,27,327.6,327.6,327.6,327.6,2
20131201|2013-02-27 09:00,27,328.2,328.2,328.2,328.2,2
20131201|2013-02-28 02:30,28,330.9,330.9,330.9,330.9,20
20131201|2013-02-28 05:00,28,330.6,330.6,330.6,330.6,10
20131201|2013-03-05 05:00,5,336.55,336.55,336.35,336.35,20
20131201|2013-03-06 03:00,6,339.55,339.55,339.55,339.55,30
20131201|2013-03-07 02:30,7,340.1,340.1,340.1,340.1,20
20131201|2013-03-07 03:00,7,340.55,340.55,340.55,340.55,15
20131201|2013-03-07 03:30,7,340.95,340.95,340.95,340.95,5
20131201|2013-03-07 10:00,7,339.55,339.55,339.55,339.55,2
20131201|2013-03-11 04:00,11,343.2,343.25,343.2,343.25,18
20131201|2013-03-11 04:30,11,343.15,343.15,343.15,343.15,9
20131201|2013-03-11 05:00,11,342.9,342.9,342.9,342.9,9
20131201|2013-03-11 06:30,11,342.75,342.75,342.75,342.75,18
20131201|2013-03-11 07:00,11,342.9,342.9,342.9,342.9,9
20131201|2013-03-12 05:00,12,343.9,343.9,343.9,343.9,4
20131201|2013-03-13 03:00,13,343.2,343.2,343.2,343.2,2
20131201|2013-03-13 03:30,13,342.75,342.75,342.75,342.75,2
20131201|2013-03-14 03:00,14,345.15,345.15,345.15,345.15,2
20131201|2013-03-14 05:00,14,345.15,345.15,345.15,345.15,12
20131201|2013-03-14 07:00,14,346.55,346.55,346.55,346.55,2
20131201|2013-03-14 15:00,15,347.1,347.1,347.1,347.1,2
20131201|2013-03-15 08:00,15,346.3,346.3,346.3,346.3,2
20131201|2013-03-15 09:00,15,344.2,344.2,344.2,344.2,4
20131201|2013-03-15 10:30,15,345.1,345.1,345.1,345.1,2
20131201|2013-03-18 05:00,18,343,343,343,343,2
20131201|2013-03-20 03:00,20,345.6,345.6,345.6,345.6,1
20131201|2013-03-22 05:30,22,342.2,342.2,342.2,342.2,10
20131201|2013-04-02 09:30,2,344.25,344.25,344.25,344.25,1
20131201|2013-04-04 03:30,4,341.7,341.7,341.7,341.7,5
20131201|2013-04-05 07:30,5,331.25,331.25,331.25,331.25,2
20131201|2013-04-09 03:00,9,333.95,333.95,333.95,333.95,10
20131201|2013-04-10 05:30,10,336.85,336.85,336.85,336.85,5
20131201|2013-04-10 09:00,10,338.65,338.65,338.65,338.65,2
20131201|2013-04-11 02:00,11,340.5,340.5,340.5,340.5,3
20131201|2013-04-11 03:30,11,341.65,341.65,341.65,341.65,1
20131201|2013-04-11 05:30,11,341.95,341.95,341.7,341.7,52
20131201|2013-04-17 04:30,17,335.4,335.4,335.4,335.4,50
20131201|2013-04-19 05:30,19,334,334.05,334,334.05,20
20131201|2013-04-19 07:00,19,333.25,333.25,333.25,333.25,1
20131201|2013-04-19 07:30,19,332.7,332.7,332.7,332.7,2
20131201|2013-04-19 08:00,19,333.35,333.35,333.35,333.35,1
20131201|2013-04-19 08:30,19,333.55,333.55,333.55,333.55,21
20131201|2013-04-25 06:00,25,346.65,347.25,346.65,347.25,35
20131201|2013-05-03 07:30,3,351.3,351.3,351.3,351.3,2
20131201|2013-05-03 08:00,3,351.6,351.6,351.6,351.6,50
20131201|2013-05-03 08:30,3,352.55,352.6,352.55,352.6,4
20131201|2013-05-03 09:00,3,352.05,352.05,352.05,352.05,5
20131201|2013-05-03 09:30,3,351.95,351.95,351.95,351.95,8
20131201|2013-05-06 07:30,6,352.4,352.4,352.4,352.4,2
20131201|2013-05-07 07:30,7,353.3,353.3,353.3,353.3,50
20131201|2013-05-08 03:30,8,353.55,353.55,353.55,353.55,50
20131201|2013-05-08 06:30,8,353.55,353.55,353.55,353.55,6
20131201|2013-05-09 09:00,9,355.45,355.45,355.45,355.45,100
20131201|2013-05-09 10:00,9,355.65,355.65,355.65,355.65,2
20131201|2013-05-09 13:30,10,355.1,355.1,355.1,355.1,2
20131201|2013-05-10 05:30,10,358.55,358.55,358.55,358.55,10
20131201|2013-05-13 02:00,13,358.45,358.45,358.45,358.45,40
20131201|2013-05-14 06:00,14,358.2,358.2,358.2,358.2,10
20131201|2013-05-14 10:00,14,360.05,360.05,360,360,8
20131201|2013-05-15 07:30,15,362.9,362.9,362.9,362.9,5
20131201|2013-05-16 03:30,16,362.85,362.85,362.85,362.85,10
20131201|2013-05-16 04:00,16,362.9,363.1,362.9,363.1,20
20131201|2013-05-16 04:30,16,362.85,362.85,362.85,362.85,10
20131201|2013-05-17 01:30,17,362.65,362.8,362.65,362.8,36
20131201|2013-05-17 04:00,17,363.4,363.4,363.4,363.4,5
20131201|2013-05-17 04:30,17,363.75,363.85,363.7,363.8,27
20131201|2013-05-17 05:00,17,364.5,364.5,364.5,364.5,10
20131201|2013-05-17 06:30,17,364.7,364.7,364.7,364.7,20
20131201|2013-05-22 03:30,22,368.5,368.5,368.5,368.5,1
20131201|2013-05-22 07:30,22,368.6,368.6,368.25,368.25,30
20131201|2013-05-22 08:00,22,368.4,368.4,368.4,368.4,20
20131201|2013-05-22 09:00,22,370.1,370.1,370.1,370.1,8
20131201|2013-05-22 10:30,22,369.75,369.75,369.75,369.75,2
20131201|2013-05-23 02:30,23,364.5,364.5,364.5,364.5,2
20131201|2013-05-23 08:30,23,362.5,362.5,362.5,362.5,2
20131201|2013-05-23 09:00,23,361.5,361.5,361.5,361.5,2
20131201|2013-05-23 10:00,23,363.55,363.55,363.55,363.55,2
20131201|2013-05-24 01:30,24,363.95,363.95,363.95,363.95,2
20131201|2013-05-24 06:00,24,361.05,361.15,361,361,6
20131201|2013-05-24 09:30,24,361,361,361,361,2
20131201|2013-05-27 02:30,27,363.8,363.8,363.8,363.8,2
20131201|2013-05-28 03:00,28,368.65,368.65,368.5,368.5,3
20131201|2013-05-29 02:00,29,366.9,366.9,366.9,366.9,1
20131201|2013-05-29 06:00,29,365.1,365.1,365.1,365.1,2
20131201|2013-05-29 10:00,29,363.85,363.85,363.85,363.85,2
20131201|2013-06-03 04:00,3,358.1,358.1,358.1,358.1,2
20131201|2013-06-04 06:30,4,359.2,359.2,359.2,359.2,6
20131201|2013-06-06 02:00,6,351,351,351,351,2
20131201|2013-06-07 01:00,7,347.35,347.35,347.35,347.35,2
20131201|2013-06-07 06:00,7,345.6,345.6,345.6,345.6,26
20131201|2013-06-07 07:00,7,345.6,345.6,345.6,345.6,2
20131201|2013-06-07 10:00,7,350,350,350,350,2
20131201|2013-06-10 08:00,10,350.5,350.5,350.5,350.5,2
20131201|2013-06-10 08:30,10,351.1,351.1,350.5,350.5,4
20131201|2013-06-12 06:00,12,348.9,348.9,348.9,348.9,30
20131201|2013-06-12 09:00,12,347,347,347,347,2
20131201|2013-06-12 10:00,12,345.15,345.15,345.15,345.15,19
20131201|2013-06-12 13:30,13,344,344,344,344,2
20131201|2013-06-13 06:30,13,342.15,342.15,342.15,342.15,5
20131201|2013-06-13 10:30,13,345.25,345.25,345.25,345.25,2
20131201|2013-06-14 08:00,14,346.75,346.75,346.75,346.75,10
20131201|2013-06-18 14:30,19,349,349,349,349,2
20131201|2013-06-19 02:30,19,347.9,347.9,347.85,347.85,44
20131201|2013-06-19 05:00,19,350.4,350.4,350.4,350.4,15
20131201|2013-06-19 09:00,19,349.75,349.75,349.75,349.75,15
20131201|2013-06-21 03:30,21,340.45,340.45,340.45,340.45,5
20131201|2013-06-21 07:00,21,340.65,340.65,340.65,340.65,10
20131201|2013-06-21 07:30,21,339.5,339.5,339.5,339.5,25
20131201|2013-06-21 09:00,21,338.5,338.5,338.5,338.5,2
20131201|2013-06-21 09:30,21,337.25,337.25,337.25,337.25,2
20131201|2013-06-21 11:00,22,335.45,335.45,335.45,335.45,1
20131201|2013-06-24 06:00,24,330.05,330.05,330.05,330.05,2
20131201|2013-06-26 10:00,26,338.25,338.25,338.25,338.25,1
20131201|2013-06-27 09:00,27,342.55,342.55,342.55,342.55,1
20131201|2013-07-02 09:30,2,345.4,345.4,345.4,345.4,1
20131201|2013-07-04 07:00,4,347.6,347.6,347.6,347.6,1
20131201|2013-07-04 09:00,4,351.9,351.9,351.9,351.9,2
20131201|2013-07-04 10:00,4,351.5,351.5,351.5,351.5,2
20131201|2013-07-08 05:00,8,355,355,355,355,1
20131201|2013-07-09 02:30,9,358,358,358,358,1
20131201|2013-07-09 03:30,9,357.9,357.9,357.9,357.9,10
20131201|2013-07-10 13:00,11,360.5,360.5,360.5,360.5,2
20131201|2013-07-16 03:30,16,361.95,361.95,361.95,361.95,1
20131201|2013-07-16 04:30,16,362.8,362.8,362.8,362.8,10
20131201|2013-07-16 12:00,17,361.8,361.8,361.8,361.8,2
20131201|2013-07-17 01:30,17,362.9,362.9,362.9,362.9,12
20131201|2013-07-17 05:00,17,360.55,360.55,360.55,360.55,2
20131201|2013-07-17 07:30,17,363.8,363.8,363.8,363.8,2
20131201|2013-07-17 09:00,17,364.05,364.05,364.05,364.05,9
20131201|2013-07-17 10:00,17,363.75,363.75,363.75,363.75,9
20131201|2013-07-18 08:30,18,365.3,365.3,365.3,365.3,9
20131201|2013-07-18 09:00,18,367.05,367.05,367.05,367.05,29
20131201|2013-07-19 02:00,19,365.25,365.25,365.2,365.2,10
20131201|2013-07-19 02:30,19,364.35,364.35,364.35,364.35,25
20131201|2013-07-22 03:30,22,369.1,369.1,369.1,369.1,1
20131201|2013-07-22 11:30,23,367.8,367.8,367.8,367.8,2
20131201|2013-07-25 03:30,25,366.35,366.35,366.35,366.35,2
20131201|2013-07-25 04:00,25,366.3,366.3,366.3,366.3,1
20131201|2013-07-25 06:30,25,367,367,367,367,1
20131201|2013-07-25 14:00,26,369,369,369,369,2
20131201|2013-07-30 01:30,30,367.45,367.45,367.45,367.45,2
20131201|2013-07-30 02:00,30,367.55,367.55,367.55,367.55,1
20131201|2013-07-31 03:00,31,365.8,365.8,365.8,365.8,10
20131201|2013-07-31 07:00,31,365.75,365.75,365.75,365.75,4
20131201|2013-08-02 02:00,2,371.5,371.5,371.5,371.5,2
20131201|2013-08-02 07:30,2,369.05,369.05,368.85,368.85,3
20131201|2013-08-02 09:00,2,368.4,368.7,368.4,368.7,3
20131201|2013-08-05 05:30,5,370,370,370,370,4
20131201|2013-08-06 04:00,6,370.9,370.9,370.9,370.9,2
20131201|2013-08-07 02:00,7,367.8,367.8,367.8,367.8,2
20131201|2013-08-08 02:00,8,368.5,368.5,368.5,368.5,4
20131201|2013-08-08 09:30,8,369.8,369.8,369.8,369.8,40
20131201|2013-08-13 03:30,13,375.6,375.95,375.6,375.95,32
20131201|2013-08-13 04:00,13,375.2,375.2,375.2,375.2,6
20131201|2013-08-13 05:30,13,375.35,375.35,375.35,375.35,37
20131201|2013-08-14 06:00,14,377.8,377.8,377.75,377.75,35
20131201|2013-08-14 07:00,14,377.5,377.5,377.5,377.5,2
20131201|2013-08-14 09:00,14,378.45,378.45,378.45,378.45,2
20131201|2013-08-15 08:00,15,373.8,374.05,373.8,374.05,4
20131201|2013-08-16 03:30,16,373.1,373.1,373.1,373.1,1
20131201|2013-08-16 06:30,16,373.5,373.5,373.5,373.5,2
20131201|2013-08-16 07:30,16,372.6,372.6,372.6,372.6,19
20131201|2013-08-20 08:30,20,366.75,366.75,366.75,366.75,2
20131201|2013-08-20 12:00,21,368.2,368.4,368.2,368.4,6
20131201|2013-08-21 12:00,22,366.75,366.75,366.75,366.75,3
20131201|2013-08-22 02:30,22,370.15,370.15,370.15,370.15,2
20131201|2013-08-22 07:00,22,369.95,369.95,369.95,369.95,2
20131201|2013-08-22 08:30,22,371.5,371.75,371.5,371.75,6
20131201|2013-08-22 14:30,23,372,372,372,372,2
20131201|2013-08-23 04:00,23,371.45,371.45,371.45,371.45,2
20131201|2013-08-23 06:00,23,371.6,371.6,371.6,371.6,2
20131201|2013-08-23 09:30,23,373.8,373.95,373.8,373.95,4
20131201|2013-08-23 13:00,24,374.3,374.3,374.3,374.3,4
20131201|2013-08-26 02:00,26,374,374,374,374,6
20131201|2013-08-26 06:30,26,371.5,371.5,371.5,371.5,2
20131201|2013-08-27 06:30,27,366.35,366.35,366.35,366.35,3
20131201|2013-08-28 01:30,28,362.75,362.75,362.7,362.7,4
20131201|2013-08-28 06:30,28,362.4,362.4,362.4,362.4,2
20131201|2013-08-28 07:00,28,362.6,362.6,362.6,362.6,2
20131201|2013-08-28 07:30,28,362.35,362.35,362.35,362.35,2
20131201|2013-08-28 08:30,28,362.45,363.2,362.45,362.95,6
20131201|2013-08-28 10:30,28,363.4,363.4,363.4,363.4,4
20131201|2013-08-28 12:30,29,364.25,364.25,364.25,364.25,4
20131201|2013-08-30 02:00,30,365.8,365.8,365.8,365.8,2
20131201|2013-08-30 03:30,30,363,363,363,363,3
20131201|2013-08-30 13:30,31,361.6,361.6,361.6,361.6,2
20131201|2013-09-02 01:00,2,363.5,364.1,363.5,364.1,3
20131201|2013-09-02 06:30,2,368.4,368.4,368.4,368.4,4
20131201|2013-09-02 08:00,2,368.1,368.1,368.1,368.1,2
20131201|2013-09-02 09:00,2,368.1,368.1,368.1,368.1,2
20131201|2013-09-03 02:00,3,367.5,367.5,367.5,367.5,2
20131201|2013-09-04 04:30,4,365.2,365.5,365.2,365.5,3
20131201|2013-09-04 08:30,4,365.6,365.6,365.6,365.6,2
20131201|2013-09-04 11:30,5,367.65,367.65,367.65,367.65,2
20131201|2013-09-04 14:30,5,367.7,367.7,367.7,367.7,2
20131201|2013-09-05 05:30,5,367.9,367.9,367.85,367.9,20
20131201|2013-09-05 08:30,5,368,368,368,368,6
20131201|2013-09-05 10:00,5,368.35,368.35,368.35,368.35,4
20131201|2013-09-05 11:00,6,368.8,368.8,368.8,368.8,4
20131201|2013-09-05 12:30,6,369,369,369,369,2
20131201|2013-09-05 13:00,6,369.2,369.2,369.2,369.2,2
20131201|2013-09-06 07:30,6,370,370,370,370,2
20131201|2013-09-06 09:30,6,370,370,370,370,6
20131201|2013-09-06 12:30,7,370.05,370.05,370.05,370.05,2
20131201|2013-09-09 03:30,9,369.75,369.75,369.75,369.75,2
20131201|2013-09-09 06:00,9,368.7,368.7,368.7,368.7,2
20131201|2013-09-09 06:30,9,368.75,368.75,368.75,368.75,27
20131201|2013-09-09 09:00,9,368.4,368.4,368.4,368.4,2
20131201|2013-09-10 02:00,10,371.8,371.8,371.8,371.8,2
20131201|2013-09-10 04:00,10,373.7,373.7,373.7,373.7,27
20131201|2013-09-10 04:30,10,374.15,374.15,374.15,374.15,2
20131201|2013-09-10 08:30,10,375,375,375,375,2
20131201|2013-09-10 12:00,11,375.5,375.5,375.5,375.5,4
20131201|2013-09-11 12:30,12,374.1,374.1,374.1,374.1,2
20131201|2013-09-12 10:00,12,375.6,375.7,375.6,375.7,120
20131201|2013-09-13 06:30,13,376.4,376.4,376.3,376.3,7
20131201|2013-09-13 07:00,13,376.1,376.1,376.1,376.1,2
20131201|2013-09-13 11:00,14,376,376,376,376,2
20131201|2013-09-13 14:30,14,376.4,376.4,376.4,376.4,2
20131201|2013-09-16 02:30,16,378.9,379.45,378.9,379.45,12
20131201|2013-09-16 03:00,16,379.65,379.75,379.65,379.75,20
20131201|2013-09-16 04:00,16,379.15,379.25,379.15,379.25,6
20131201|2013-09-16 06:00,16,379.6,379.6,379.6,379.6,4
20131201|2013-09-16 08:30,16,379.2,379.2,379.2,379.2,3
20131201|2013-09-16 09:00,16,378.8,378.9,378.8,378.9,14
20131201|2013-09-16 09:30,16,378.6,378.6,378.6,378.6,2
20131201|2013-09-16 10:00,16,378.75,378.75,378.75,378.75,17
20131201|2013-09-16 12:30,17,378.9,379.1,378.7,379.1,126
20131201|2013-09-17 02:00,17,378.7,378.7,378.6,378.6,37
20131201|2013-09-17 03:00,17,378.1,378.1,378,378.1,34
20131201|2013-09-17 03:30,17,378,378.25,377.95,378.25,44
20131201|2013-09-17 08:30,17,378.9,379.5,378.9,379.45,51
20131201|2013-09-17 12:30,18,379.5,379.5,379.5,379.5,2
20131201|2013-09-18 01:00,18,381.5,381.5,379.5,379.5,2
20131201|2013-09-18 02:30,18,379.15,379.15,379.15,379.15,9
20131201|2013-09-18 04:00,18,379.8,380.15,379.8,380.15,275
20131201|2013-09-18 05:30,18,380.15,380.15,380.15,380.15,6
20131201|2013-09-18 08:00,18,379.75,379.75,379.75,379.75,2
20131201|2013-09-18 08:30,18,379.45,379.45,379.45,379.45,25
20131201|2013-09-18 09:00,18,378.8,378.8,378.3,378.3,6
20131201|2013-09-18 12:30,19,379.95,380.1,379.95,380.1,12
20131201|2013-09-18 13:00,19,382.1,383.3,382.1,383.3,14
20131201|2013-09-18 13:30,19,383,384.05,383,383.95,14
20131201|2013-09-18 14:00,19,384.05,384.05,383.7,383.7,16
20131201|2013-09-19 01:00,19,383.85,383.85,383.85,383.85,2
20131201|2013-09-19 02:30,19,384.15,384.15,384.15,384.15,8
20131201|2013-09-19 03:00,19,384.4,384.4,384.4,384.4,2
20131201|2013-09-19 04:00,19,384.15,384.15,383.9,383.95,52
20131201|2013-09-19 07:30,19,382.7,382.7,382.7,382.7,6
20131201|2013-09-19 08:00,19,383.05,383.05,383.05,383.05,1
20131201|2013-09-19 09:00,19,380.9,380.9,380.9,380.9,4
20131201|2013-09-19 10:00,19,381.05,381.2,381.05,381.05,141
20131201|2013-09-19 10:30,19,381.65,381.65,381.6,381.6,121
20131201|2013-09-19 11:00,19,381.6,381.65,381.6,381.65,39
20131201|2013-09-20 01:30,20,381.05,381.05,381.05,381.05,14
20131201|2013-09-20 02:00,20,381.05,381.05,381.05,381.05,2
20131201|2013-09-20 02:30,20,381.55,381.55,381.55,381.55,2
20131201|2013-09-20 03:30,20,382,382.15,382,382.15,8
20131201|2013-09-20 04:30,20,382.65,382.65,382.65,382.65,10
20131201|2013-09-20 05:30,20,382.05,382.1,382.05,382.1,7
20131201|2013-09-20 06:00,20,382.25,382.5,382.25,382.3,10
20131201|2013-09-20 07:00,20,381.35,381.35,381.35,381.35,7
20131201|2013-09-20 07:30,20,381.25,381.5,381.25,381.5,4
20131201|2013-09-20 08:30,20,381.4,381.4,381.4,381.4,10
20131201|2013-09-20 09:30,20,381.4,381.4,381.4,381.4,2
20131201|2013-09-20 10:30,20,381.5,381.5,381.5,381.5,2
20131201|2013-09-20 13:00,21,380,380,380,380,2
20131201|2013-09-23 02:00,23,380.45,380.45,380.45,380.45,2
20131201|2013-09-23 03:00,23,381.5,382,381.5,382,4
20131201|2013-09-23 04:00,23,381.25,381.45,381.25,381.45,4
20131201|2013-09-23 04:30,23,380.5,380.5,380.5,380.5,2
20131201|2013-09-23 05:00,23,380.95,380.95,380.95,380.95,2
20131201|2013-09-23 05:30,23,380.25,380.25,380.25,380.25,2
20131201|2013-09-23 06:30,23,379.8,379.8,379.8,379.8,4
20131201|2013-09-23 08:30,23,379.4,379.4,377.95,377.95,6
20131201|2013-09-23 09:00,23,378.5,378.5,378.5,378.5,10
20131201|2013-09-23 13:30,24,379,379,379,379,4
20131201|2013-09-23 14:00,24,379,379,379,379,2
20131201|2013-09-24 02:00,24,379,379.6,378.4,379.6,14
20131201|2013-09-24 04:00,24,379.9,379.9,379.9,379.9,5
20131201|2013-09-24 04:30,24,379.25,379.25,379.25,379.25,2
20131201|2013-09-24 05:00,24,379.25,379.25,379.25,379.25,2
20131201|2013-09-24 05:30,24,379.4,379.4,379.35,379.35,4
20131201|2013-09-24 06:30,24,379.5,379.5,379.35,379.35,10
20131201|2013-09-24 07:30,24,379.7,379.7,379.7,379.7,2
20131201|2013-09-24 08:00,24,379.75,379.75,379.75,379.75,2
20131201|2013-09-24 09:00,24,379.5,379.5,379.5,379.5,2
20131201|2013-09-24 09:30,24,380,380,380,380,2
20131201|2013-09-25 02:00,25,378,378,378,378,2
20131201|2013-09-25 02:30,25,378.6,378.6,377.95,377.95,6
20131201|2013-09-25 03:00,25,377.5,377.5,377.5,377.5,16
20131201|2013-09-26 09:30,26,376.75,376.75,376.75,376.75,50
20131201|2013-09-27 02:00,27,376.95,376.95,376.95,376.95,4
20131201|2013-09-27 09:00,27,373.65,373.7,373.65,373.7,6
20131201|2013-09-27 10:00,27,374.7,374.7,374.7,374.7,2
20131201|2013-09-27 10:30,27,374.95,374.95,374.9,374.9,6
20131201|2013-09-27 12:00,27,375,375,375,375,2
20131201|2013-09-27 12:30,27,374.8,374.8,374.8,374.8,2
20131201|2013-09-30 06:30,30,372.55,372.55,372.55,372.55,2
20131201|2013-10-01 09:30,1,375.55,375.55,375.55,375.55,4
20131201|2013-10-01 10:00,1,376.3,376.55,376.1,376.1,17
20131201|2013-10-01 10:30,1,376.8,377,376.8,377,4
20131201|2013-10-02 04:30,2,375,375,375,375,6
20131201|2013-10-02 11:00,2,375.35,375.35,375.35,375.35,6
20131201|2013-10-03 11:30,3,372.95,372.95,372.95,372.95,2
20131201|2013-10-03 12:30,3,373.75,373.75,373.75,373.75,2
20131201|2013-10-04 08:30,4,374.6,374.9,374.5,374.9,58
20131201|2013-10-04 09:00,4,374.95,374.95,374.75,374.75,30
20131201|2013-10-04 11:00,4,375.65,375.65,375.65,375.65,20
20131201|2013-10-04 11:30,4,375.75,375.75,375.75,375.75,10
20131201|2013-10-07 01:00,7,373.55,373.55,373.3,373.3,30
20131201|2013-10-07 02:00,7,370.9,370.9,370.9,370.9,4
20131201|2013-10-07 03:30,7,369.6,370.35,369.6,370.35,8
20131201|2013-10-07 07:30,7,370.75,370.75,370.75,370.75,4
20131201|2013-10-07 11:00,7,372.8,372.8,372.8,372.8,4
20131201|2013-10-08 03:00,8,372,372,372,372,4
20131201|2013-10-08 08:30,8,371.55,371.75,371.55,371.75,4
20131201|2013-10-08 10:00,8,370.15,370.15,370.15,370.15,9
20131201|2013-10-08 15:30,8,370.15,370.15,370.15,370.15,9
20131201|2013-10-09 01:00,9,369.15,369.15,369.15,369.15,2
20131201|2013-10-09 01:30,9,368.7,368.7,368.7,368.7,7
20131201|2013-10-09 02:00,9,367.5,367.5,367.5,367.5,2
20131201|2013-10-09 03:00,9,366.55,366.55,366.55,366.55,6
20131201|2013-10-09 06:30,9,367.85,367.85,367.85,367.85,6
20131201|2013-10-09 07:30,9,367.4,367.4,367.4,367.4,2
20131201|2013-10-09 10:30,9,365.55,365.55,365.55,365.55,1
20131201|2013-10-09 13:00,9,367.35,367.35,367.35,367.35,14
20131201|2013-10-10 02:00,10,367.65,367.65,367.65,367.65,14
20131201|2013-10-10 04:00,10,369.9,369.9,369.9,369.9,2
20131201|2013-10-10 04:30,10,370.7,370.7,370.7,370.7,2
20131201|2013-10-10 05:00,10,371,371,371,371,2
20131201|2013-10-10 06:30,10,371.1,371.1,371.1,371.1,2
20131201|2013-10-10 07:30,10,370.95,370.95,370.95,370.95,4
20131201|2013-10-10 08:30,10,372.5,372.9,372.5,372.9,4
20131201|2013-10-10 09:00,10,373.1,373.1,372.75,372.75,10
20131201|2013-10-10 09:30,10,372.95,372.95,372.95,372.95,2
20131201|2013-10-10 14:00,10,372.95,375.15,372.95,375.15,12
20131201|2013-10-11 02:00,11,374.7,374.7,374.7,374.7,2
20131201|2013-10-11 07:30,11,374.35,374.4,374.35,374.4,4
20131201|2013-10-11 10:00,11,374.4,374.4,374.4,374.4,1
20131201|2013-10-11 10:30,11,375.1,375.1,375.1,375.1,4
20131201|2013-10-11 14:00,11,375.95,375.95,375.95,375.95,2
20131201|2013-10-14 02:00,14,373.7,373.7,373.7,373.7,2
20131201|2013-10-14 02:30,14,375.25,375.25,375.15,375.15,4
20131201|2013-10-14 05:00,14,374.6,374.7,374.6,374.7,4
20131201|2013-10-14 05:30,14,374.35,374.35,374.35,374.35,3
20131201|2013-10-14 07:00,14,373.5,373.5,373.5,373.5,2
20131201|2013-10-14 07:30,14,373.5,373.5,373.4,373.4,252
20131201|2013-10-14 09:30,14,374.8,374.8,374.8,374.8,2
20131201|2013-10-14 13:30,14,376.9,376.9,376.9,376.9,2
20131201|2013-10-14 14:00,14,377.25,377.25,377.25,377.25,2
20131201|2013-10-15 01:30,15,377.5,377.5,377.5,377.5,2
20131201|2013-10-15 02:00,15,378.45,378.45,378.45,378.45,2
20131201|2013-10-15 03:00,15,379.1,379.1,379.1,379.1,10
20131201|2013-10-15 04:00,15,380.1,380.1,380.1,380.1,10
20131201|2013-10-15 07:00,15,380,380,380,380,2
20131201|2013-10-15 08:30,15,380.3,380.3,380.3,380.3,30
20131201|2013-10-15 09:30,15,380.35,380.35,380.35,380.35,2
20131201|2013-10-15 10:00,15,380.35,380.4,380.35,380.4,25
20131201|2013-10-15 10:30,15,380.3,380.3,380.3,380.3,2
20131201|2013-10-15 11:30,15,380.45,380.45,380.45,380.45,2
20131201|2013-10-16 02:30,16,380.25,380.25,380.25,380.25,1
20131201|2013-10-16 03:00,16,380.15,380.15,380.15,380.15,6
20131201|2013-10-16 04:00,16,380.15,380.15,380.15,380.15,4
20131201|2013-10-16 07:00,16,380.2,380.2,380.2,380.2,2
20131201|2013-10-16 07:30,16,380.3,380.4,380.3,380.4,8
20131201|2013-10-16 09:30,16,382.55,382.55,382.55,382.55,50
20131201|2013-10-16 10:00,16,382.85,382.85,382.85,382.85,2
20131201|2013-10-17 01:30,17,381.3,381.3,381.3,381.3,6
20131201|2013-10-17 02:30,17,380.35,380.35,380.35,380.35,4
20131201|2013-10-17 03:30,17,380.55,380.55,380.55,380.55,2
20131201|2013-10-17 05:30,17,381.25,381.25,381.25,381.25,4
20131201|2013-10-17 06:00,17,381.35,381.35,381.35,381.35,97
20131201|2013-10-17 07:00,17,380.85,381,380.7,381,17
20131201|2013-10-17 08:30,17,380.9,380.9,380.9,380.9,2
20131201|2013-10-17 09:30,17,380.6,380.7,380.6,380.7,56
20131201|2013-10-17 10:00,17,381.2,381.2,381.15,381.15,6
20131201|2013-10-17 10:30,17,381.35,381.35,381.35,381.35,2
20131201|2013-10-17 11:00,17,381.4,381.4,381.4,381.4,2
20131201|2013-10-17 12:00,17,381.4,381.4,381.4,381.4,2
20131201|2013-10-17 13:00,17,381.25,381.25,381.25,381.25,2
20131201|2013-10-18 01:00,18,383.3,383.3,383.3,383.3,2
20131201|2013-10-18 01:30,18,383.2,383.2,382.95,383,7
20131201|2013-10-18 02:30,18,383.2,383.2,382.6,382.6,8
20131201|2013-10-18 06:00,18,383.05,383.05,383.05,383.05,4
20131201|2013-10-18 07:30,18,383.5,383.5,383.35,383.35,4
20131201|2013-10-18 10:30,18,384.2,384.2,384.2,384.2,4
20131201|2013-10-18 13:30,18,385,385,385,385,2
20131201|2013-10-21 01:30,21,385.3,385.3,385.3,385.3,2
20131201|2013-10-21 02:00,21,387.1,387.1,387.1,387.1,20
20131201|2013-10-21 02:30,21,387.4,387.4,387.3,387.3,3500
20131201|2013-10-21 03:00,21,387.45,387.45,387.45,387.45,25
20131201|2013-10-21 03:30,21,387.35,387.35,387.35,387.35,10
20131201|2013-10-21 05:00,21,387.5,387.5,387.5,387.5,2
20131201|2013-10-21 05:30,21,387.35,387.4,387.35,387.4,35
20131201|2013-10-21 09:00,21,387.4,387.4,387.4,387.4,9
20131201|2013-10-21 09:30,21,387.55,387.55,387.1,387.1,22
20131201|2013-10-21 10:00,21,387.1,387.1,387.1,387.1,2
20131201|2013-10-21 10:30,21,387.35,387.35,387.35,387.35,20
20131201|2013-10-21 13:30,21,386.8,386.8,386.8,386.8,2
20131201|2013-10-22 02:30,22,387.8,387.8,387.8,387.8,50
20131201|2013-10-22 03:00,22,387.9,387.95,387.9,387.95,12
20131201|2013-10-22 04:00,22,387.65,387.65,387.65,387.65,5
20131201|2013-10-22 04:30,22,387.65,387.7,387.65,387.7,90
20131201|2013-10-22 07:30,22,389.1,389.1,388.35,388.35,6
20131201|2013-10-22 08:00,22,388.65,388.65,388.6,388.6,31
20131201|2013-10-22 08:30,22,388.65,388.65,388.65,388.65,69
20131201|2013-10-22 09:00,22,390,390.1,389.95,390,26
20131201|2013-10-22 09:30,22,389.45,389.45,388.55,388.55,99
20131201|2013-10-22 10:00,22,388.9,388.9,388.9,388.9,20
20131201|2013-10-22 13:30,22,388.95,388.95,388.95,388.95,6
20131201|2013-10-22 14:30,22,389,389,389,389,2
20131201|2013-10-23 02:00,23,386.95,387.45,386.9,387.45,26
20131201|2013-10-23 02:30,23,387.2,387.2,387.2,387.2,20
20131201|2013-10-23 03:00,23,386.85,386.85,386.85,386.85,4
20131201|2013-10-23 03:30,23,387.2,387.25,387.2,387.25,4
20131201|2013-10-23 07:00,23,387.5,387.5,387.5,387.5,2
20131201|2013-10-23 09:00,23,386.8,386.95,386.8,386.95,4
20131201|2013-10-23 09:30,23,387.35,387.35,386.6,387.1,6
20131201|2013-10-23 10:00,23,386.8,386.8,386.8,386.8,2
20131201|2013-10-23 10:30,23,387.4,387.4,387.4,387.4,2
20131201|2013-10-24 01:00,24,388.75,389.1,388.75,389.05,7
20131201|2013-10-24 02:30,24,389.25,389.25,389.25,389.25,2
20131201|2013-10-24 03:00,24,388.1,388.5,388.1,388.5,4
20131201|2013-10-24 06:30,24,389,389,389,389,4
20131201|2013-10-24 10:00,24,389.15,389.15,389.1,389.1,50
20131201|2013-10-24 10:30,24,389.25,389.25,389.25,389.25,7
20131201|2013-10-24 14:30,24,389.25,389.25,389.25,389.25,4
20131201|2013-10-25 02:00,25,388,388,388,388,2
20131201|2013-10-25 04:00,25,387.95,388.05,387.95,388.05,4
20131201|2013-10-25 06:00,25,388.45,388.75,388.45,388.75,22
20131201|2013-10-25 06:30,25,389,389,389,389,1
20131201|2013-10-25 07:00,25,388.8,388.8,388.8,388.8,20
20131201|2013-10-25 09:00,25,388.1,388.1,387.5,387.5,4
20131201|2013-10-25 13:30,25,388.1,388.1,388.1,388.1,1
20131201|2013-10-28 02:00,28,389.45,389.45,389.45,389.45,2
20131201|2013-10-28 03:00,28,389.35,389.35,389,389.3,5
20131201|2013-10-28 04:30,28,389.1,389.1,389.1,389.1,20
20131201|2013-10-28 05:30,28,388.2,388.2,388,388,4
20131201|2013-10-28 08:00,28,387.55,387.55,387.55,387.55,1
20131201|2013-10-28 08:30,28,387.75,387.75,387.75,387.75,1
20131201|2013-10-29 03:00,29,388.7,389,388.7,389,3
20131201|2013-10-29 03:30,29,389.4,389.4,389.4,389.4,20
20131201|2013-10-29 06:30,29,389.8,389.8,389.8,389.8,20
20131201|2013-10-29 07:30,29,389.95,389.95,389.95,389.95,2
20131201|2013-10-29 08:00,29,390,390.1,390,390.1,4
20131201|2013-10-29 09:00,29,389.6,389.6,389.6,389.6,10
20131201|2013-10-29 13:30,29,390.15,390.15,390.15,390.15,2
20131201|2013-10-29 15:30,29,390.35,390.35,390.35,390.35,2
20131201|2013-10-30 03:30,30,391.2,391.2,391.2,391.2,2
20131201|2013-10-30 04:00,30,391.4,391.5,391.4,391.5,18
20131201|2013-10-30 05:00,30,391.8,391.8,391.8,391.8,2
20131201|2013-10-30 06:30,30,391.75,391.75,391.75,391.75,10
20131201|2013-10-30 08:00,30,391,391,391,391,2
20131201|2013-10-30 08:30,30,390.9,390.9,390.5,390.5,4
20131201|2013-10-30 09:00,30,390,390.3,390,390.3,6
20131201|2013-10-30 09:30,30,390.5,390.5,390.5,390.5,4
20131201|2013-10-30 10:00,30,390,390,390,390,2
20131201|2013-10-30 10:30,30,389.95,389.95,389.9,389.9,15
20131201|2013-10-30 11:00,30,390.3,390.3,390.3,390.3,2
20131201|2013-10-30 11:30,30,390.5,390.5,390.5,390.5,4
20131201|2013-10-30 13:00,30,390.35,390.35,389,389,20
20131201|2013-10-30 13:30,30,389.15,389.15,389.1,389.1,12
20131201|2013-10-30 14:00,30,389.55,389.55,389.55,389.55,2
20131201|2013-10-31 03:30,31,389,389,389,389,2
20131201|2013-10-31 05:30,31,389.2,389.2,389.2,389.2,2
20131201|2013-10-31 06:00,31,389.3,389.3,389.3,389.3,2
20131201|2013-10-31 07:00,31,389.75,389.75,389.75,389.75,1
20131201|2013-10-31 09:00,31,389.5,389.85,389.5,389.85,4
20131201|2013-10-31 10:00,31,390.25,390.4,390.15,390.25,29
20131201|2013-10-31 10:30,31,390.2,390.6,390.2,390.6,6
20131201|2013-10-31 11:00,31,391.1,391.1,391.1,391.1,2
20131201|2013-10-31 11:30,31,391.5,391.5,391.5,391.5,2
20131201|2013-10-31 15:30,31,391.55,391.55,391.55,391.55,2
20131201|2013-11-01 02:30,1,392,392,392,392,2
20131201|2013-11-01 03:00,1,391,391,389.75,390.15,29
20131201|2013-11-01 04:00,1,390.5,390.5,390.5,390.5,2
20131201|2013-11-01 04:30,1,390.5,390.5,390.5,390.5,2
20131201|2013-11-01 05:30,1,390.5,390.5,390.5,390.5,1
20131201|2013-11-01 09:00,1,391,391,391,391,4
20131201|2013-11-01 09:30,1,390.65,390.65,390.65,390.65,2
20131201|2013-11-01 10:00,1,390.65,390.65,389.95,389.95,6
20131201|2013-11-01 11:00,1,390,390.1,389.85,390.1,8
20131201|2013-11-01 11:30,1,390.25,390.5,390.25,390.5,156
20131201|2013-11-01 14:30,1,391,391,391,391,2
20131201|2013-11-04 02:00,4,391.95,392,391.95,392,4
20131201|2013-11-04 02:30,4,391.65,391.65,391.65,391.65,8
20131201|2013-11-04 03:00,4,392.15,392.4,392.15,392.4,6
20131201|2013-11-04 03:30,4,392,392,392,392,2
20131201|2013-11-04 08:00,4,393.25,393.25,393.25,393.25,2
20131201|2013-11-04 08:30,4,393.4,393.4,393.4,393.4,2
20131201|2013-11-04 09:00,4,392.75,392.75,392.75,392.75,1
20131201|2013-11-04 10:00,4,392.1,392.3,392,392,24
20131201|2013-11-04 11:30,4,392.2,392.2,392.2,392.2,2
20131201|2013-11-05 02:00,5,392.8,392.8,392.8,392.8,2
20131201|2013-11-05 02:30,5,391.45,391.85,391.45,391.85,3
20131201|2013-11-05 03:30,5,391,391,391,391,2
20131201|2013-11-05 04:30,5,391.5,391.5,391.5,391.5,2
20131201|2013-11-05 05:30,5,391,391,390.9,390.9,4
20131201|2013-11-05 06:00,5,390.5,390.5,390.5,390.5,2
20131201|2013-11-05 07:30,5,390,390,390,390,10
20131201|2013-11-05 08:00,5,390.5,390.5,389.8,389.8,18
20131201|2013-11-05 08:30,5,390,390,389.6,389.6,15
20131201|2013-11-05 09:00,5,389.15,389.15,389.1,389.1,4
20131201|2013-11-05 10:00,5,390.2,390.5,390.2,390.35,6
20131201|2013-11-05 12:00,5,390.85,390.85,390.85,390.85,2
20131201|2013-11-05 12:30,5,391.05,391.05,391.05,391.05,5
20131201|2013-11-05 13:30,5,391.15,391.15,391.15,391.15,2
20131201|2013-11-05 14:00,5,391.2,391.2,391.2,391.2,2
20131201|2013-11-06 01:00,6,391.8,391.8,391.5,391.5,4
20131201|2013-11-06 02:00,6,393,393,393,393,4
20131201|2013-11-06 02:30,6,393.75,393.75,393.75,393.75,25
20131201|2013-11-06 03:00,6,394,394.2,394,394.05,14
20131201|2013-11-06 03:30,6,395.1,395.15,395.1,395.15,15
20131201|2013-11-06 04:00,6,394.6,394.6,394.6,394.6,2
20131201|2013-11-06 05:00,6,394.5,394.5,394.5,394.5,20
20131201|2013-11-06 06:30,6,394.45,394.45,394.45,394.45,2
20131201|2013-11-06 08:00,6,393.95,393.95,393.95,393.95,3
20131201|2013-11-06 09:00,6,393.55,393.55,393.55,393.55,2
20131201|2013-11-06 09:30,6,393.1,393.1,393.1,393.1,2
20131201|2013-11-06 11:00,6,393.4,393.4,393.4,393.4,10
20131201|2013-11-07 03:00,7,393.55,393.55,392.9,392.9,65
20131201|2013-11-07 03:30,7,393.1,393.1,393.1,393.1,2
20131201|2013-11-07 06:00,7,393.15,393.15,393.15,393.15,39
20131201|2013-11-07 06:30,7,394,397.35,393.85,397.25,34
20131201|2013-11-07 07:00,7,397.1,397.2,397.1,397.1,34
20131201|2013-11-07 07:30,7,397.45,397.5,397.05,397.05,12
20131201|2013-11-07 08:30,7,395.5,395.5,395.5,395.5,2
20131201|2013-11-07 09:00,7,395.5,395.5,394.4,394.4,6
20131201|2013-11-07 09:30,7,393.4,393.65,392.8,393.65,15
20131201|2013-11-07 10:00,7,393,393,392,392,8
20131201|2013-11-07 10:30,7,392.75,393.25,392.75,393.25,10
20131201|2013-11-07 11:00,7,393.6,393.6,393.6,393.6,4
20131201|2013-11-07 12:00,7,392.6,392.6,392.6,392.6,2
20131201|2013-11-07 12:30,7,391.2,391.2,391.2,391.2,2
20131201|2013-11-07 13:00,7,391.3,391.3,390.5,390.75,23
20131201|2013-11-07 13:30,7,390.2,390.7,390.2,390.7,4
20131201|2013-11-07 14:00,7,390.2,390.2,390,390,4
20131201|2013-11-08 01:00,8,391.05,391.35,391.05,391.35,12
20131201|2013-11-08 01:30,8,391.2,391.2,391.2,391.2,2
20131201|2013-11-08 02:00,8,390.85,392,390.85,391.2,93
20131201|2013-11-08 02:30,8,391.45,391.45,391.3,391.3,4
20131201|2013-11-08 03:00,8,391.3,391.8,391.2,391.4,38
20131201|2013-11-08 03:30,8,391.35,391.75,391.2,391.55,32
20131201|2013-11-08 04:00,8,391.55,391.55,391.55,391.55,4
20131201|2013-11-08 04:30,8,391.8,391.8,391.8,391.8,4
20131201|2013-11-08 05:00,8,391.45,391.45,391.45,391.45,8
20131201|2013-11-08 05:30,8,391.2,391.35,391.2,391.35,4
20131201|2013-11-08 07:30,8,390.5,391.65,390.45,391.65,15
20131201|2013-11-08 08:00,8,391.3,391.6,391,391,1170
20131201|2013-11-08 08:30,8,392.35,392.35,392.05,392.05,6
20131201|2013-11-08 09:00,8,392.05,392.95,391.7,392.75,813
20131201|2013-11-08 09:30,8,393.2,393.7,393.2,393.7,7
20131201|2013-11-08 10:00,8,393.5,393.5,393.15,393.15,67
20131201|2013-11-08 10:30,8,393.5,393.7,393.5,393.7,4
20131201|2013-11-08 12:30,8,393.95,393.95,393.95,393.95,2
20131201|2013-11-11 02:00,11,393.85,393.95,393.5,393.5,157
20131201|2013-11-11 02:30,11,393.45,393.55,393.4,393.4,377
20131201|2013-11-11 03:00,11,393.4,393.6,393.35,393.5,364
20131201|2013-11-11 03:30,11,393.65,393.65,393.45,393.5,52
20131201|2013-11-11 04:00,11,393.65,394,393.65,394,361
20131201|2013-11-11 04:30,11,394.05,394.05,394.05,394.05,32
20131201|2013-11-11 05:00,11,393.85,393.9,393.85,393.9,262
20131201|2013-11-11 05:30,11,394,394,394,394,25
20131201|2013-11-11 06:30,11,394.1,394.15,394.1,394.15,4
20131201|2013-11-11 07:00,11,394.4,394.4,394.4,394.4,3
20131201|2013-11-11 07:30,11,394.3,394.3,394.15,394.15,5
20131201|2013-11-11 08:00,11,394.7,394.7,394.45,394.45,105
20131201|2013-11-11 08:30,11,394.8,395,394.7,394.85,26
20131201|2013-11-11 09:00,11,394.85,394.9,394.75,394.75,31
20131201|2013-11-11 09:30,11,394.75,394.85,394.7,394.85,79
20131201|2013-11-11 10:00,11,394.85,394.85,394.6,394.7,268
20131201|2013-11-11 10:30,11,394.9,395.2,394.8,395.2,280
20131201|2013-11-11 11:00,11,395.05,395.05,394.9,395,12
20131201|2013-11-11 11:30,11,395,395,395,395,2
20131201|2013-11-11 13:30,11,394.95,394.95,394.95,394.95,12
20131201|2013-11-11 14:00,11,394.95,394.95,394.95,394.95,6
20131201|2013-11-11 14:30,11,395,395,395,395,67
20131201|2013-11-12 01:00,12,394.95,394.95,394.95,394.95,3
20131201|2013-11-12 01:30,12,394.9,395,394.85,394.85,59
20131201|2013-11-12 02:00,12,394.8,395.55,394.55,395.25,7829
20131201|2013-11-12 02:30,12,395.2,395.2,394,394,734
20131201|2013-11-12 03:00,12,393.7,393.95,393.05,393.25,310
20131201|2013-11-12 03:30,12,393.3,393.8,393.15,393.45,276
20131201|2013-11-12 04:00,12,393.5,393.75,393.15,393.75,241
20131201|2013-11-12 04:30,12,393.7,393.75,393.35,393.35,83
20131201|2013-11-12 05:00,12,393.35,393.75,393.3,393.7,1312
20131201|2013-11-12 05:30,12,393.75,393.75,393.4,393.65,5844
20131201|2013-11-12 06:00,12,393.6,393.8,393.55,393.7,546
20131201|2013-11-12 06:30,12,393.75,394.05,393.65,393.95,269
20131201|2013-11-12 07:00,12,393.95,393.95,392.95,393.1,242
20131201|2013-11-12 07:30,12,393.1,393.1,392.8,392.85,1607
20131201|2013-11-12 08:00,12,392.85,393.15,392.75,393.05,1018
20131201|2013-11-12 08:30,12,393.05,393.7,392.8,393.65,1769
20131201|2013-11-12 09:00,12,393.65,393.9,393.2,393.55,525
20131201|2013-11-12 09:30,12,393.65,393.7,392.8,392.8,323
20131201|2013-11-12 10:00,12,392.95,393.25,392.85,392.95,1343
20131201|2013-11-12 10:30,12,392.9,393.1,392.15,392.5,280
20131201|2013-11-12 11:00,12,392.4,392.4,391.95,392,42
20131201|2013-11-12 11:30,12,391.95,392.3,391.95,392.3,13
20131201|2013-11-12 12:00,12,392.35,392.4,392.35,392.4,20
20131201|2013-11-12 12:30,12,392.15,392.15,392.15,392.15,2
20131201|2013-11-12 13:30,12,392,392.4,392,392.4,57
20131201|2013-11-12 14:00,12,392.55,392.6,392.55,392.6,6
20131201|2013-11-12 14:30,12,392.55,392.75,392.5,392.75,9
20131201|2013-11-13 01:00,13,391.85,391.85,391.5,391.5,71
20131201|2013-11-13 01:30,13,391.45,391.5,391.25,391.4,355
20131201|2013-11-13 02:00,13,391.4,392.7,391.35,392.5,1119
20131201|2013-11-13 02:30,13,392.55,392.6,391.7,391.95,844
20131201|2013-11-13 03:00,13,391.9,392.1,391.4,392.05,3087
20131201|2013-11-13 03:30,13,392.1,392.2,391.5,391.9,1618
20131201|2013-11-13 04:00,13,391.9,392.35,391.65,391.65,3214
20131201|2013-11-13 04:30,13,391.7,391.8,390.95,391,370
20131201|2013-11-13 05:00,13,391,391.15,390.5,391.05,525
20131201|2013-11-13 05:30,13,391,391.05,390.75,390.75,264
20131201|2013-11-13 06:00,13,390.8,390.85,390.3,390.3,169
20131201|2013-11-13 06:30,13,390.15,390.15,389.05,389.45,497
20131201|2013-11-13 07:00,13,389.4,389.55,388.7,388.9,1147
20131201|2013-11-13 07:30,13,388.9,389.2,388.6,388.8,7259
20131201|2013-11-13 08:00,13,388.8,389.25,388.7,388.75,1037
20131201|2013-11-13 08:30,13,388.95,390.8,388.85,390.7,527
20131201|2013-11-13 09:00,13,390.7,391.35,390.35,391.3,779
20131201|2013-11-13 09:30,13,391.35,392.45,391.35,392.15,1365
20131201|2013-11-13 10:00,13,392.1,392.2,391.1,391.4,1165
20131201|2013-11-13 10:30,13,391.4,391.65,391.1,391.6,1016
20131201|2013-11-13 11:00,13,391.55,392.15,391.45,392.1,185
20131201|2013-11-13 11:30,13,392,392.45,392,392.45,19
20131201|2013-11-13 12:00,13,392.5,392.8,392.5,392.8,47
20131201|2013-11-13 12:30,13,392.9,393.15,392.8,393.15,50
20131201|2013-11-13 13:00,13,393,393.15,393,393.15,12
20131201|2013-11-13 13:30,13,392.85,392.85,392.75,392.75,2
20131201|2013-11-13 14:00,13,392.75,392.75,392.75,392.75,1
20131201|2013-11-13 14:30,13,393.1,393.7,393.1,393.7,39
20131201|2013-11-14 01:00,14,394.25,394.65,394,394.65,262
20131201|2013-11-14 01:30,14,394.65,395.25,394.65,395.15,435
20131201|2013-11-14 02:00,14,395.15,395.75,394.8,395.3,1794
20131201|2013-11-14 02:30,14,395.35,395.45,394.7,394.95,1117
20131201|2013-11-14 03:00,14,395,395,394.4,394.75,511
20131201|2013-11-14 03:30,14,394.75,394.9,394.6,394.7,430
20131201|2013-11-14 04:00,14,394.75,394.75,394.2,394.35,333
20131201|2013-11-14 04:30,14,394.35,394.95,394.35,394.85,528
20131201|2013-11-14 05:00,14,394.85,394.85,394,394.25,688
20131201|2013-11-14 05:30,14,394.2,394.4,393.95,394.3,245
20131201|2013-11-14 06:00,14,394.25,394.9,394.25,394.75,381
20131201|2013-11-14 06:30,14,394.7,395.2,394.65,395.1,447
20131201|2013-11-14 07:00,14,395.1,395.3,394.6,394.65,553
20131201|2013-11-14 07:30,14,394.6,394.9,394.15,394.25,321
20131201|2013-11-14 08:00,14,394.4,394.45,394.05,394.25,1164
20131201|2013-11-14 08:30,14,394.2,394.6,393.95,394.45,1385
20131201|2013-11-14 09:00,14,394.6,395,394.25,394.55,633
20131201|2013-11-14 09:30,14,394.6,395.3,394.6,394.95,7042
20131201|2013-11-14 10:00,14,395,395.3,394.85,395.1,1122
20131201|2013-11-14 10:30,14,395.1,395.35,394.8,394.9,690
20131201|2013-11-14 11:00,14,394.75,394.85,394.65,394.8,82
20131201|2013-11-14 11:30,14,394.85,394.9,394.8,394.8,22
20131201|2013-11-14 12:00,14,395,395.05,394.9,395.05,75
20131201|2013-11-14 12:30,14,395,395.1,395,395.1,24
20131201|2013-11-14 13:00,14,395.05,395.5,395.05,395.5,118
20131201|2013-11-14 13:30,14,395.45,395.45,395.35,395.4,17
20131201|2013-11-14 14:00,14,395.5,395.65,395.4,395.55,24
20131201|2013-11-14 14:30,14,395.5,395.7,395.45,395.7,36
20131201|2013-11-15 01:00,15,396.15,396.15,395.65,395.85,387
20131201|2013-11-15 01:30,15,395.85,395.9,395.45,395.5,265
20131201|2013-11-15 02:00,15,395.55,396.1,395,395.25,2589
20131201|2013-11-15 02:30,15,395.2,395.6,394.75,394.95,3350
20131201|2013-11-15 03:00,15,395,395.5,395,395.35,1539
20131201|2013-11-15 03:30,15,395.35,395.5,395.1,395.3,1181
20131201|2013-11-15 04:00,15,395.3,395.75,395.3,395.65,681
20131201|2013-11-15 04:30,15,395.65,396.3,395.65,396,1991
20131201|2013-11-15 05:00,15,395.95,396.4,395.85,396.1,1419
20131201|2013-11-15 05:30,15,396.1,396.2,395.75,396.1,832
20131201|2013-11-15 06:00,15,396.05,396.35,395.8,395.8,1393
20131201|2013-11-15 06:30,15,395.75,395.9,395.6,395.65,661
20131201|2013-11-15 07:00,15,395.65,395.95,395.55,395.95,687
20131201|2013-11-15 07:30,15,395.9,396.1,395.65,395.85,654
20131201|2013-11-15 08:00,15,395.85,395.95,395.75,395.85,1356
20131201|2013-11-15 08:30,15,395.8,395.85,394.85,395.1,2540
20131201|2013-11-15 09:00,15,395.1,395.45,394.8,395.3,1288
20131201|2013-11-15 09:30,15,395.35,395.8,395.1,395.75,953
20131201|2013-11-15 10:00,15,395.75,395.8,395.15,395.2,1927
20131201|2013-11-15 10:30,15,395.25,395.55,394.95,395,897
20131201|2013-11-15 11:00,15,394.95,395.1,394.7,395,161
20131201|2013-11-15 11:30,15,395.05,395.2,395,395.1,87
20131201|2013-11-15 12:00,15,395.1,395.45,395.1,395.45,79
20131201|2013-11-15 12:30,15,395.5,395.6,395.45,395.5,47
20131201|2013-11-15 13:00,15,395.5,395.85,395.5,395.8,51
20131201|2013-11-15 13:30,15,395.8,395.85,395.75,395.75,21
20131201|2013-11-15 14:00,15,395.8,396,395.75,396,65
20131201|2013-11-15 14:30,15,396.05,396.15,395.9,396.15,102
20131201|2013-11-18 01:00,18,395.8,395.8,395.25,395.25,75
20131201|2013-11-18 01:30,18,395.25,395.3,394.9,394.95,125
20131201|2013-11-18 02:00,18,395,395.7,394.5,394.85,1941
20131201|2013-11-18 02:30,18,394.85,395,394.4,394.4,1277
20131201|2013-11-18 03:00,18,394.4,395.1,394.3,395.1,798
20131201|2013-11-18 03:30,18,395.15,395.95,395.15,395.85,1381
20131201|2013-11-18 04:00,18,395.85,397.2,395.8,396.75,2329
20131201|2013-11-18 04:30,18,396.75,396.95,396.5,396.55,499
20131201|2013-11-18 05:00,18,396.55,397.1,396.55,396.85,712
20131201|2013-11-18 05:30,18,396.9,397.55,396.75,397.5,818
20131201|2013-11-18 06:00,18,397.55,397.8,397.4,397.55,975
20131201|2013-11-18 06:30,18,397.5,397.6,397.25,397.5,447
20131201|2013-11-18 07:00,18,397.5,397.55,397.25,397.55,468
20131201|2013-11-18 07:30,18,397.5,397.75,397.3,397.75,610
20131201|2013-11-18 08:00,18,397.75,398.15,397.7,397.95,997
20131201|2013-11-18 08:30,18,397.95,398.2,396.95,397.15,1460
20131201|2013-11-18 09:00,18,397.15,397.3,396.45,396.9,1375
20131201|2013-11-18 09:30,18,396.9,397.35,396.75,397.3,962
20131201|2013-11-18 10:00,18,397.25,397.45,397.05,397.4,1311
20131201|2013-11-18 10:30,18,397.4,397.6,396.7,396.75,1122
20131201|2013-11-18 11:00,18,396.7,397.25,396.65,397.15,254
20131201|2013-11-18 11:30,18,397.15,397.35,397.05,397.1,97
20131201|2013-11-18 12:00,18,397,397.3,397,397.3,19
20131201|2013-11-18 12:30,18,397.4,397.4,397.3,397.4,27
20131201|2013-11-18 13:00,18,397.3,397.4,397.25,397.4,26
20131201|2013-11-18 13:30,18,397.4,397.4,396.8,396.9,55
20131201|2013-11-18 14:00,18,396.75,396.75,396,396,256
20131201|2013-11-18 14:30,18,395.95,395.95,395.55,395.65,167
20131201|2013-11-19 01:00,19,395.7,396,395.25,395.75,202
20131201|2013-11-19 01:30,19,395.7,396.15,395.55,396.1,76
20131201|2013-11-19 02:00,19,396,396.85,395.6,396.3,1999
20131201|2013-11-19 02:30,19,396.25,396.65,395.95,396,968
20131201|2013-11-19 03:00,19,396,396.55,395.95,396.15,867
20131201|2013-11-19 03:30,19,396.1,396.2,395.85,396,713
20131201|2013-11-19 04:00,19,395.95,396.05,395.3,395.6,1380
20131201|2013-11-19 04:30,19,395.6,395.8,395.45,395.45,616
20131201|2013-11-19 05:00,19,395.4,395.8,395.4,395.8,603
20131201|2013-11-19 05:30,19,395.75,395.85,395.5,395.6,400
20131201|2013-11-19 06:00,19,395.55,395.75,395.5,395.6,370
20131201|2013-11-19 06:30,19,395.55,395.85,395.5,395.6,401
20131201|2013-11-19 07:00,19,395.55,396.15,395.55,396.05,468
20131201|2013-11-19 07:30,19,396,396.4,396,396.2,560
20131201|2013-11-19 08:00,19,396.2,396.7,396.05,396.15,638
20131201|2013-11-19 08:30,19,396.15,396.3,394.95,395.75,1485
20131201|2013-11-19 09:00,19,395.8,396.25,395.65,395.8,842
20131201|2013-11-19 09:30,19,395.75,396.4,395.65,395.85,813
20131201|2013-11-19 10:00,19,395.85,396.05,395.5,395.65,1147
20131201|2013-11-19 10:30,19,395.65,395.8,395,395.6,1259
20131201|2013-11-19 11:00,19,395.55,395.8,395.5,395.75,176
20131201|2013-11-19 11:30,19,395.7,395.75,395.45,395.5,56
20131201|2013-11-19 12:00,19,395.45,395.5,394.35,394.4,195
20131201|2013-11-19 12:30,19,394.25,394.65,394.15,394.3,75
20131201|2013-11-19 13:00,19,394.4,394.7,394.35,394.5,91
20131201|2013-11-19 13:30,19,394.5,395,394.5,394.7,81
20131201|2013-11-19 14:00,19,394.9,395.2,394.9,395.1,62
20131201|2013-11-19 14:30,19,394.85,394.85,394.5,394.65,92
20131201|2013-11-20 01:00,20,394.55,394.75,394.4,394.7,88
20131201|2013-11-20 01:30,20,394.7,394.7,394.45,394.6,105
20131201|2013-11-20 02:00,20,394.55,396,394.2,395.7,2429
20131201|2013-11-20 02:30,20,395.65,396.65,395.6,396.3,1317
20131201|2013-11-20 03:00,20,396.35,396.4,395.65,395.7,749
20131201|2013-11-20 03:30,20,395.75,396.55,395.7,396.45,657
20131201|2013-11-20 04:00,20,396.5,396.5,395.9,396.25,600
20131201|2013-11-20 04:30,20,396.2,396.2,395.2,395.4,1142
20131201|2013-11-20 05:00,20,395.4,395.95,395.25,395.8,585
20131201|2013-11-20 05:30,20,395.8,395.95,395.6,395.8,427
20131201|2013-11-20 06:00,20,395.8,396,395.65,395.95,594
20131201|2013-11-20 06:30,20,395.95,396.05,395.55,395.7,658
20131201|2013-11-20 07:00,20,395.7,396.5,395.65,396.4,687
20131201|2013-11-20 07:30,20,396.45,396.8,396.35,396.7,1123
20131201|2013-11-20 08:00,20,396.7,396.9,396.45,396.5,545
20131201|2013-11-20 08:30,20,396.5,396.6,395.7,396.1,1112
20131201|2013-11-20 09:00,20,396.15,398.25,395.85,397.45,2789
20131201|2013-11-20 09:30,20,397.45,397.45,396.15,396.7,1970
20131201|2013-11-20 10:00,20,396.7,396.85,396.25,396.5,1505
20131201|2013-11-20 10:30,20,396.5,396.8,396.4,396.6,909
20131201|2013-11-20 11:00,20,396.6,397.05,396.6,397,151
20131201|2013-11-20 11:30,20,397,397.1,396.85,396.85,57
20131201|2013-11-20 12:00,20,396.85,397.05,396.85,396.95,80
20131201|2013-11-20 12:30,20,397,397.3,396.95,397.3,57
20131201|2013-11-20 13:00,20,397.05,397.2,395.7,396.35,368
20131201|2013-11-20 13:30,20,396.3,396.3,395.5,395.7,133
20131201|2013-11-20 14:00,20,395.6,395.65,394.4,394.95,265
20131201|2013-11-20 14:30,20,394.9,395.3,394.5,395.2,161
20131201|2013-11-21 01:00,21,394.45,395.05,394.45,395.05,159
20131201|2013-11-21 01:30,21,395.15,395.25,394.85,394.95,211
20131201|2013-11-21 02:00,21,394.95,395,393.65,394.5,4200
20131201|2013-11-21 02:30,21,394.45,394.5,393.95,394.4,1470
20131201|2013-11-21 03:00,21,394.35,395.25,394.1,395.1,1691
20131201|2013-11-21 03:30,21,395.1,395.35,394.75,395.3,829
20131201|2013-11-21 04:00,21,395.3,396.3,395.05,396,1309
20131201|2013-11-21 04:30,21,396,396.15,395.6,395.8,678
20131201|2013-11-21 05:00,21,395.9,396.5,395.8,396.3,797
20131201|2013-11-21 05:30,21,396.35,396.35,395.3,395.55,1095
20131201|2013-11-21 06:00,21,395.65,395.7,395.4,395.45,449
20131201|2013-11-21 06:30,21,395.45,395.8,395.4,395.8,314
20131201|2013-11-21 07:00,21,395.8,396.95,395.8,396.85,1125
20131201|2013-11-21 07:30,21,396.85,396.9,395.85,395.85,1030
20131201|2013-11-21 08:00,21,395.85,396.4,395.85,396.1,703
20131201|2013-11-21 08:30,21,396.1,396.35,395.35,395.7,1644
20131201|2013-11-21 09:00,21,395.7,396.25,395.35,395.6,1072
20131201|2013-11-21 09:30,21,395.6,396.35,395.6,395.9,1172
20131201|2013-11-21 10:00,21,395.9,396.05,395.55,395.75,861
20131201|2013-11-21 10:30,21,395.8,395.95,395.35,395.8,904
20131201|2013-11-21 11:00,21,395.75,395.75,395.35,395.4,113
20131201|2013-11-21 11:30,21,395.4,395.5,395.4,395.4,93
20131201|2013-11-21 12:00,21,395.4,395.7,395.4,395.6,72
20131201|2013-11-21 12:30,21,395.65,396,395.65,395.95,81
20131201|2013-11-21 13:00,21,395.95,396.05,395.9,396,73
20131201|2013-11-21 13:30,21,395.9,396.05,395.9,396.05,12
20131201|2013-11-21 14:00,21,396.1,396.3,396.05,396.3,37
20131201|2013-11-21 14:30,21,396.3,396.45,395.95,396.45,155
20131201|2013-11-22 01:00,22,396.25,396.7,396.1,396.35,96
20131201|2013-11-22 01:30,22,396.35,396.35,396.15,396.25,146
20131201|2013-11-22 02:00,22,396.25,398.05,396.1,397.55,3171
20131201|2013-11-22 02:30,22,397.6,397.6,396.75,396.85,1146
20131201|2013-11-22 03:00,22,396.85,397.05,396.5,396.8,1421
20131201|2013-11-22 03:30,22,396.8,397,395.55,395.8,1916
20131201|2013-11-22 04:00,22,395.85,396.3,395.7,396.25,1117
20131201|2013-11-22 04:30,22,396.25,396.35,394.65,395,1539
20131201|2013-11-22 05:00,22,395,395.7,394.95,395.55,904
20131201|2013-11-22 05:30,22,395.6,395.7,395.15,395.25,492
20131201|2013-11-22 06:00,22,395.3,396.05,395.2,395.85,505
20131201|2013-11-22 06:30,22,395.95,396,395.55,395.65,557
20131201|2013-11-22 07:00,22,395.7,396.85,395.65,396.3,1536
20131201|2013-11-22 07:30,22,396.35,396.35,395.85,396,789
20131201|2013-11-22 08:00,22,395.95,396.35,395.8,396.2,707
20131201|2013-11-22 08:30,22,396.2,396.3,395.6,395.9,908
20131201|2013-11-22 09:00,22,395.95,396.3,395.7,395.9,811
20131201|2013-11-22 09:30,22,395.9,396.25,395.8,396,795
20131201|2013-11-22 10:00,22,396,396.15,395.5,395.75,948
20131201|2013-11-22 10:30,22,395.8,396.3,395.75,396.1,730
20131201|2013-11-22 11:00,22,396,396.15,395.95,396.15,66
20131201|2013-11-22 11:30,22,396.2,396.2,396,396.05,36
20131201|2013-11-22 12:00,22,396.05,396.05,395.8,395.95,108
20131201|2013-11-22 12:30,22,395.9,395.95,395.55,395.65,83
20131201|2013-11-22 13:00,22,395.8,396.1,395.75,396.1,124
20131201|2013-11-22 13:30,22,396.15,396.2,396.05,396.15,101
20131201|2013-11-22 14:00,22,396.15,396.2,396,396,147
20131201|2013-11-22 14:30,22,396,396.2,396,396.1,122
20131201|2013-11-25 01:00,25,397.2,397.6,396.75,397.5,184
20131201|2013-11-25 01:30,25,397.5,397.7,397.35,397.65,129
20131201|2013-11-25 02:00,25,397.6,398.25,397.45,398,2210
20131201|2013-11-25 02:30,25,398,398.75,397.9,398.2,2267
20131201|2013-11-25 03:00,25,398.25,398.45,397.95,398.4,589
20131201|2013-11-25 03:30,25,398.4,398.7,398.25,398.35,1161
20131201|2013-11-25 04:00,25,398.4,398.4,398.05,398.3,519
20131201|2013-11-25 04:30,25,398.3,398.75,398.05,398.5,789
20131201|2013-11-25 05:00,25,398.45,398.55,398.2,398.45,620
20131201|2013-11-25 05:30,25,398.4,398.65,398.3,398.55,711
20131201|2013-11-25 06:00,25,398.55,398.65,398.4,398.45,606
20131201|2013-11-25 06:30,25,398.45,398.65,398.25,398.4,1099
20131201|2013-11-25 07:00,25,398.4,398.65,398.35,398.45,552
20131201|2013-11-25 07:30,25,398.4,398.45,397.95,397.95,602
20131201|2013-11-25 08:00,25,397.95,398.15,397.7,398.05,885
20131201|2013-11-25 08:30,25,398.05,398.1,397.6,397.65,947
20131201|2013-11-25 09:00,25,397.65,398.2,397.2,397.55,1219
20131201|2013-11-25 09:30,25,397.6,397.8,397.3,397.5,741
20131201|2013-11-25 10:00,25,397.5,397.8,397.35,397.8,943
20131201|2013-11-25 10:30,25,397.8,397.95,397.35,397.35,712
20131201|2013-11-25 11:00,25,397.35,397.45,397.3,397.35,177
20131201|2013-11-25 11:30,25,397.35,397.4,397.25,397.35,35
20131201|2013-11-25 12:00,25,397.4,397.4,397.2,397.2,22
20131201|2013-11-25 12:30,25,397.25,397.45,397.15,397.45,78
20131201|2013-11-25 13:00,25,397.4,397.55,397.4,397.45,62
20131201|2013-11-25 13:30,25,397.45,397.5,397.2,397.25,53
20131201|2013-11-25 14:00,25,397.2,397.2,396.7,396.8,62
20131201|2013-11-25 14:30,25,396.65,396.75,396.45,396.6,147
20131201|2013-11-26 01:00,26,396.95,397.4,396.8,397.25,111
20131201|2013-11-26 01:30,26,397.2,397.3,396.95,397.2,47
20131201|2013-11-26 02:00,26,397.2,397.7,396.75,397,1770
20131201|2013-11-26 02:30,26,397.05,397.15,396.55,396.75,1164
20131201|2013-11-26 03:00,26,396.7,397,396.45,396.65,964
20131201|2013-11-26 03:30,26,396.65,396.75,396.2,396.3,828
20131201|2013-11-26 04:00,26,396.3,396.8,396.3,396.7,579
20131201|2013-11-26 04:30,26,396.7,396.75,396.35,396.4,221
20131201|2013-11-26 05:00,26,396.4,396.55,396.35,396.45,309
20131201|2013-11-26 05:30,26,396.5,396.55,396.35,396.45,323
20131201|2013-11-26 06:00,26,396.45,397,396.45,396.75,448
20131201|2013-11-26 06:30,26,396.75,396.8,396.4,396.5,476
20131201|2013-11-26 07:00,26,396.5,396.85,396.25,396.7,479
20131201|2013-11-26 07:30,26,396.75,396.75,396.05,396.2,578
20131201|2013-11-26 08:00,26,396.15,396.45,396.05,396.3,462
20131201|2013-11-26 08:30,26,396.25,396.45,395,395.3,1849
20131201|2013-11-26 09:00,26,395.3,395.55,394.6,395.3,1726
20131201|2013-11-26 09:30,26,395.3,395.5,395.05,395.35,647
20131201|2013-11-26 10:00,26,395.3,395.7,394.75,394.85,1338
20131201|2013-11-26 10:30,26,394.85,394.95,394.3,394.45,1658
20131201|2013-11-26 11:00,26,394.4,395.25,394.35,395.25,306
20131201|2013-11-26 11:30,26,395.15,395.25,395.05,395.15,273
20131201|2013-11-26 12:00,26,395.15,395.2,394.75,394.85,87
20131201|2013-11-26 12:30,26,394.9,395.05,394.8,394.85,81
20131201|2013-11-26 13:00,26,394.9,395,394.7,395,61
20131201|2013-11-26 13:30,26,395,395.05,394.9,394.9,21
20131201|2013-11-26 14:00,26,394.9,395.05,394.9,395.05,28
20131201|2013-11-26 14:30,26,395.05,395.1,394.65,394.9,114
20131201|2013-11-27 01:00,27,395.95,395.95,395.15,395.2,236
20131201|2013-11-27 01:30,27,395.2,395.2,394.85,394.85,120
20131201|2013-11-27 02:00,27,394.8,395.45,394.6,395.3,1727
20131201|2013-11-27 02:30,27,395.3,395.7,394.9,395.15,1151
20131201|2013-11-27 03:00,27,395.1,395.6,395.1,395.3,775
20131201|2013-11-27 03:30,27,395.3,395.5,395.15,395.3,537
20131201|2013-11-27 04:00,27,395.3,395.55,395.2,395.4,380
20131201|2013-11-27 04:30,27,395.4,395.7,395.35,395.7,6151
20131201|2013-11-27 05:00,27,395.7,395.8,395.2,395.3,520
20131201|2013-11-27 05:30,27,395.3,395.8,395.3,395.65,430
20131201|2013-11-27 06:00,27,395.7,396.1,395.6,395.75,774
20131201|2013-11-27 06:30,27,395.75,395.9,395.55,395.7,742
20131201|2013-11-27 07:00,27,395.75,396,395.65,395.7,1472
20131201|2013-11-27 07:30,27,395.85,396.1,395.55,396,2352
20131201|2013-11-27 08:00,27,396,396.2,395.85,396.15,1519
20131201|2013-11-27 08:30,27,396.15,396.65,395.75,396.25,1441
20131201|2013-11-27 09:00,27,396.25,396.35,395.8,396.1,1009
20131201|2013-11-27 09:30,27,396.05,396.65,396.05,396.5,1055
20131201|2013-11-27 10:00,27,396.55,396.9,396.45,396.55,1154
20131201|2013-11-27 10:30,27,396.55,396.65,396.25,396.45,966
20131201|2013-11-27 11:00,27,396.45,396.45,396.3,396.35,148
20131201|2013-11-27 11:30,27,396.35,396.35,396,396.05,88
20131201|2013-11-27 12:00,27,396,396.15,395.85,396.1,24
20131201|2013-11-27 12:30,27,396.05,396.15,396.05,396.1,10
20131201|2013-11-27 13:00,27,396.05,396.3,396.05,396.3,6
20131201|2013-11-27 13:30,27,396.35,396.4,396.3,396.35,31
20131201|2013-11-27 14:00,27,396.4,396.4,396.3,396.4,35
20131201|2013-11-27 14:30,27,396.4,396.45,396.25,396.35,58
20131201|2013-11-28 01:00,28,396.45,396.9,396.4,396.75,57
20131201|2013-11-28 01:30,28,396.75,396.8,396.65,396.7,47
20131201|2013-11-28 02:00,28,396.7,397.15,396.6,397.05,859
20131201|2013-11-28 02:30,28,397.05,397.45,396.8,397.05,762
20131201|2013-11-28 03:00,28,397,397.65,396.9,397.4,672
20131201|2013-11-28 03:30,28,397.35,397.8,397.35,397.5,634
20131201|2013-11-28 04:00,28,397.5,397.65,397.4,397.5,2539
20131201|2013-11-28 04:30,28,397.55,397.6,397.15,397.3,451
20131201|2013-11-28 05:00,28,397.25,397.35,397,397.3,269
20131201|2013-11-28 05:30,28,397.3,397.45,397.25,397.35,350
20131201|2013-11-28 06:00,28,397.4,397.4,396.8,397,392
20131201|2013-11-28 06:30,28,396.95,397.1,396.55,396.75,540
20131201|2013-11-28 07:00,28,396.75,396.9,396.6,396.8,418
20131201|2013-11-28 07:30,28,396.75,397,396.75,396.95,269
20131201|2013-11-28 08:00,28,396.95,396.95,396.8,396.85,131
20131201|2013-11-28 08:30,28,396.85,396.9,396.7,396.7,222
20131201|2013-11-28 09:00,28,396.75,397.2,396.7,396.95,228
20131201|2013-11-28 09:30,28,396.95,397,396.8,396.95,208
20131201|2013-11-28 10:00,28,396.9,397.15,396.85,396.9,450
20131201|2013-11-28 10:30,28,396.95,397.05,396.6,396.7,362
20131201|2013-11-28 11:00,28,396.75,396.75,396.65,396.7,11
20131201|2013-11-28 11:30,28,396.65,396.7,396.55,396.7,19
20131201|2013-11-28 12:00,28,396.7,396.8,396.7,396.75,16
20131201|2013-11-28 12:30,28,396.8,396.8,396.8,396.8,4
20131201|2013-11-28 13:00,28,396.8,396.8,396.6,396.6,6
20131201|2013-11-28 14:00,28,396.7,396.7,396.7,396.7,1
20131201|2013-11-28 14:30,28,396.8,396.85,396.8,396.8,16
20131201|2013-11-29 01:00,29,396.45,396.7,396.25,396.55,62
20131201|2013-11-29 01:30,29,396.55,396.6,396.3,396.3,95
20131201|2013-11-29 02:00,29,396.25,397.4,396.1,397.35,1262
20131201|2013-11-29 02:30,29,397.35,397.35,396.95,397.2,501
20131201|2013-11-29 03:00,29,397.2,397.35,396.95,397.3,425
20131201|2013-11-29 03:30,29,397.3,397.35,397.05,397.05,354
20131201|2013-11-29 04:00,29,397.1,397.5,397.05,397.45,410
20131201|2013-11-29 04:30,29,397.45,397.45,397.15,397.2,223
20131201|2013-11-29 05:00,29,397.25,397.35,397.2,397.25,203
20131201|2013-11-29 05:30,29,397.2,397.4,397.1,397.35,357
20131201|2013-11-29 06:00,29,397.4,397.45,397.2,397.3,438
20131201|2013-11-29 06:30,29,397.3,397.4,397.2,397.25,496
20131201|2013-11-29 07:00,29,397.25,397.3,397.05,397.2,319
20131201|2013-11-29 07:30,29,397.25,397.35,397.2,397.25,174
20131201|2013-11-29 08:00,29,397.3,397.35,397.15,397.3,283
20131201|2013-11-29 08:30,29,397.25,397.55,397.1,397.35,1144
20131201|2013-11-29 09:00,29,397.35,397.55,397.25,397.4,535
20131201|2013-11-29 09:30,29,397.4,397.55,396.8,397.05,827
20131201|2013-11-29 10:00,29,397.05,397.45,396.7,396.8,1397
20131201|2013-11-29 10:30,29,396.75,397.05,396.55,396.95,1598
20131201|2013-11-29 11:00,29,397,397.2,396.85,396.85,139
20131201|2013-11-29 11:30,29,396.85,396.85,396.15,396.45,176
20131201|2013-11-29 12:00,29,396.5,396.55,396.4,396.55,12
20131201|2013-11-29 12:30,29,396.65,396.65,396.65,396.65,5
20131201|2013-11-29 13:00,29,396.7,396.75,396.7,396.75,16
20131201|2013-11-29 13:30,29,396.75,396.75,396.7,396.75,4
20131201|2013-11-29 14:00,29,396.7,396.75,396.7,396.75,6
20131201|2013-11-29 14:30,29,396.7,396.75,396.65,396.65,23
20131201|2013-12-02 01:00,2,396.55,396.85,396.5,396.75,71
20131201|2013-12-02 01:30,2,396.75,397,396.7,397,84
20131201|2013-12-02 02:00,2,397,398.2,396.6,396.85,3606
20131201|2013-12-02 02:30,2,396.8,396.8,396.15,396.75,2258
20131201|2013-12-02 03:00,2,396.7,397.45,396.65,397.25,1256
20131201|2013-12-02 03:30,2,397.25,397.3,396.7,396.75,733
20131201|2013-12-02 04:00,2,396.75,396.95,395.6,396,1880
20131201|2013-12-02 04:30,2,395.95,396.15,395.65,396.15,808
20131201|2013-12-02 05:00,2,396.1,396.4,396.1,396.35,364
20131201|2013-12-02 05:30,2,396.35,396.6,396.3,396.6,368
20131201|2013-12-02 06:00,2,396.6,396.7,396.25,396.4,600
20131201|2013-12-02 06:30,2,396.35,396.75,396.2,396.65,635
20131201|2013-12-02 07:00,2,396.7,396.75,396.4,396.6,362
20131201|2013-12-02 07:30,2,396.6,396.75,396.25,396.35,514
20131201|2013-12-02 08:00,2,396.35,396.45,395.9,396.4,798
20131201|2013-12-02 08:30,2,396.4,396.6,395.8,395.9,1079
20131201|2013-12-02 09:00,2,396,396.75,395.8,396.5,1308
20131201|2013-12-02 09:30,2,396.55,396.7,396.3,396.5,784
20131201|2013-12-02 10:00,2,396.55,396.65,396.2,396.25,999
20131201|2013-12-02 10:30,2,396.3,396.65,396.1,396.55,824
20131201|2013-12-02 11:00,2,396.55,396.9,396.45,396.8,123
20131201|2013-12-02 11:30,2,396.8,396.85,396.8,396.85,53
20131201|2013-12-02 12:00,2,396.85,396.85,396.75,396.75,110
20131201|2013-12-02 12:30,2,396.6,396.6,396.45,396.5,77
20131201|2013-12-02 13:00,2,396.55,396.55,396.1,396.25,98
20131201|2013-12-02 13:30,2,396.35,396.45,396.15,396.4,65
20131201|2013-12-02 14:00,2,396.35,396.4,395.95,396.05,67
20131201|2013-12-02 14:30,2,396,396,395.35,395.35,167
20131201|2013-12-03 01:00,3,395.05,395.9,395.05,395.9,109
20131201|2013-12-03 01:30,3,395.9,396.05,395.85,395.95,98
20131201|2013-12-03 02:00,3,395.9,396.1,395.4,395.85,1897
20131201|2013-12-03 02:30,3,395.85,396.1,395.45,395.45,797
20131201|2013-12-03 03:00,3,395.4,395.4,393.25,393.45,5068
20131201|2013-12-03 03:30,3,393.45,394.05,393.3,393.8,1262
20131201|2013-12-03 04:00,3,393.8,393.8,392.6,392.7,2692
20131201|2013-12-03 04:30,3,392.7,393.15,392.65,392.85,1317
20131201|2013-12-03 05:00,3,392.85,392.85,391.95,392.5,1654
20131201|2013-12-03 05:30,3,392.5,392.65,392,392.2,1109
20131201|2013-12-03 06:00,3,392.2,392.5,392,392.05,1277
20131201|2013-12-03 06:30,3,392.05,392.05,391.65,391.9,991
20131201|2013-12-03 07:00,3,391.85,392.15,391.6,392.05,665
20131201|2013-12-03 07:30,3,392,392,391.3,391.3,1341
20131201|2013-12-03 08:00,3,391.35,391.7,391.1,391.65,1182
20131201|2013-12-03 08:30,3,391.7,392.4,391.45,392.4,1799
20131201|2013-12-03 09:00,3,392.4,392.85,392.25,392.3,2221
20131201|2013-12-03 09:30,3,392.3,392.55,392,392.15,1599
20131201|2013-12-03 10:00,3,392.2,392.35,390.8,391.1,2633
20131201|2013-12-03 10:30,3,391.1,391.1,389.95,390.3,2967
20131201|2013-12-03 11:00,3,390.35,391.05,390.3,390.75,428
20131201|2013-12-03 11:30,3,390.75,390.9,390.7,390.85,241
20131201|2013-12-03 12:00,3,390.85,391.1,390.65,390.8,680
20131201|2013-12-03 12:30,3,390.75,390.95,390.75,390.75,129
20131201|2013-12-03 13:00,3,390.75,390.85,390.5,390.7,82
20131201|2013-12-03 13:30,3,390.7,391.35,390.7,391.25,51
20131201|2013-12-03 14:00,3,391.2,391.3,391.05,391.05,109
20131201|2013-12-03 14:30,3,391.05,391.75,391.05,391.65,185
20131201|2013-12-04 01:00,4,392,392.55,391.7,392.3,367
20131201|2013-12-04 01:30,4,392.25,392.5,391.85,391.9,228
20131201|2013-12-04 02:00,4,391.9,392.3,390.55,390.9,2910
20131201|2013-12-04 02:30,4,390.85,391.45,390.75,391.45,1417
20131201|2013-12-04 03:00,4,391.45,392.05,391.4,391.45,1443
20131201|2013-12-04 03:30,4,391.45,391.95,391.4,391.95,668
20131201|2013-12-04 04:00,4,392,392.05,391,391.1,825
20131201|2013-12-04 04:30,4,391.05,391.15,389.8,389.85,1930
20131201|2013-12-04 05:00,4,389.85,390.05,388.8,389.1,2468
20131201|2013-12-04 05:30,4,389.1,389.7,388.9,389.6,1037
20131201|2013-12-04 06:00,4,389.55,389.7,389.25,389.35,787
20131201|2013-12-04 06:30,4,389.35,389.4,386.65,387,5467
20131201|2013-12-04 07:00,4,386.95,387.45,385.45,386.75,4322
20131201|2013-12-04 07:30,4,386.7,388,386.7,387.85,2058
20131201|2013-12-04 08:00,4,387.85,387.85,387.3,387.55,1301
20131201|2013-12-04 08:30,4,387.55,387.75,387.05,387.25,1557
20131201|2013-12-04 09:00,4,387.3,389.9,387.1,389.85,2724
20131201|2013-12-04 09:30,4,389.9,390.15,388.95,389.45,1942
20131201|2013-12-04 10:00,4,389.4,389.45,388.5,388.65,1601
20131201|2013-12-04 10:30,4,388.6,389.1,388.1,388.45,1401
20131201|2013-12-04 11:00,4,388.45,388.5,387.4,387.55,438
20131201|2013-12-04 11:30,4,387.5,387.9,387.45,387.65,214
20131201|2013-12-04 12:00,4,387.85,387.95,386.25,386.25,234
20131201|2013-12-04 12:30,4,386.2,386.4,385.7,386.3,305
20131201|2013-12-04 13:00,4,386.35,387.4,386.35,387.3,169
20131201|2013-12-04 13:30,4,387.35,387.7,387.3,387.5,59
20131201|2013-12-04 14:00,4,387.6,388,387.35,388,59
20131201|2013-12-04 14:30,4,388,388.55,387.9,388.55,176
20131201|2013-12-05 01:00,5,387.85,387.85,387.1,387.7,222
20131201|2013-12-05 01:30,5,387.7,387.75,387.45,387.45,119
20131201|2013-12-05 02:00,5,387.4,387.45,386.1,387.15,2477
20131201|2013-12-05 02:30,5,387.1,387.8,386.9,387.2,1338
20131201|2013-12-05 03:00,5,387.25,387.8,387.15,387.2,1004
20131201|2013-12-05 03:30,5,387.2,388.1,387.05,387.85,1176
20131201|2013-12-05 04:00,5,387.8,387.9,387.15,387.4,531
20131201|2013-12-05 04:30,5,387.35,387.35,386.9,386.9,469
20131201|2013-12-05 05:00,5,386.95,387.75,386.95,387.3,711
20131201|2013-12-05 05:30,5,387.3,387.3,386.45,387.1,1091
20131201|2013-12-05 06:00,5,387.05,387.3,386.9,387.1,703
20131201|2013-12-05 06:30,5,387.05,387.25,386.9,387.15,440
20131201|2013-12-05 07:00,5,387.1,387.95,387.1,387.85,725
20131201|2013-12-05 07:30,5,387.85,387.9,386.85,386.9,1800
20131201|2013-12-05 08:00,5,386.9,387.1,385.85,386.75,1878
20131201|2013-12-05 08:30,5,386.65,387.55,386.3,386.5,1755
20131201|2013-12-05 09:00,5,386.55,387.05,385.1,385.9,2144
20131201|2013-12-05 09:30,5,385.9,385.95,384.25,384.35,3249
20131201|2013-12-05 10:00,5,384.35,384.75,383.85,384.05,2672
20131201|2013-12-05 10:30,5,384,384.15,383.65,383.9,1555
20131201|2013-12-05 11:00,5,384,384.4,384,384.05,198
20131201|2013-12-05 11:30,5,384.05,384.05,383.75,383.9,54
20131201|2013-12-05 12:00,5,383.85,383.95,383.15,383.3,171
20131201|2013-12-05 12:30,5,383.45,383.55,383.15,383.3,46
20131201|2013-12-05 13:00,5,383.45,383.6,383.1,383.25,44
20131201|2013-12-05 13:30,5,383.2,383.45,383.1,383.2,48
20131201|2013-12-05 14:00,5,383.2,383.2,382.85,383.1,168
20131201|2013-12-05 14:30,5,383.05,383.55,383.05,383.25,192
20131201|2013-12-06 01:00,6,384.5,384.55,384.05,384.5,329
20131201|2013-12-06 01:30,6,384.55,384.9,384.5,384.9,136
20131201|2013-12-06 02:00,6,384.9,385.35,384.2,385.35,2801
20131201|2013-12-06 02:30,6,385.35,385.5,384.95,385.35,1246
20131201|2013-12-06 03:00,6,385.4,386.15,385.35,385.95,1189
20131201|2013-12-06 03:30,6,385.95,386.8,385.85,386.25,1005
20131201|2013-12-06 04:00,6,386.2,386.5,385.5,385.85,1158
20131201|2013-12-06 04:30,6,385.85,385.95,385.25,385.25,779
20131201|2013-12-06 05:00,6,385.3,385.55,385.15,385.55,581
20131201|2013-12-06 05:30,6,385.55,385.95,385.2,385.9,517
20131201|2013-12-06 06:00,6,385.85,386,385.35,385.35,847
20131201|2013-12-06 06:30,6,385.3,385.4,385,385.1,618
20131201|2013-12-06 07:00,6,385.1,385.15,383.85,384.55,1875
20131201|2013-12-06 07:30,6,384.65,387.45,383.6,386.65,5446
20131201|2013-12-06 08:00,6,386.7,387.8,386.65,387.15,1817
20131201|2013-12-06 08:30,6,387.15,387.35,386.5,386.5,1981
20131201|2013-12-06 09:00,6,386.5,387.05,386.2,386.8,1708
20131201|2013-12-06 09:30,6,386.7,387.1,386.15,386.9,1037
20131201|2013-12-06 10:00,6,386.9,387.5,386.65,387,2030
20131201|2013-12-06 10:30,6,387,387.4,386.95,387.15,1200
20131201|2013-12-06 11:00,6,387.15,387.35,387.05,387.1,98
20131201|2013-12-06 11:30,6,387.2,387.6,387.2,387.6,87
20131201|2013-12-06 12:00,6,387.55,387.7,387.55,387.6,31
20131201|2013-12-06 12:30,6,387.7,388.4,387.6,388,177
20131201|2013-12-06 13:00,6,388.05,388.3,388,388.05,39
20131201|2013-12-06 13:30,6,387.95,388,387.7,387.8,71
20131201|2013-12-06 14:00,6,387.9,387.9,387.65,387.7,38
20131201|2013-12-06 14:30,6,387.75,388.2,387.7,388.2,168
20131201|2013-12-09 01:00,9,388.4,388.6,387.85,388.25,299
20131201|2013-12-09 01:30,9,388.25,388.6,388.25,388.5,153
20131201|2013-12-09 02:00,9,388.5,388.55,385.85,386.05,3025
20131201|2013-12-09 02:30,9,386.05,387.1,385.95,387,1569
20131201|2013-12-09 03:00,9,387,387.45,386.4,386.85,1156
20131201|2013-12-09 03:30,9,386.8,386.85,386.4,386.7,525
20131201|2013-12-09 04:00,9,386.65,387.1,386.5,386.75,696
20131201|2013-12-09 04:30,9,386.75,386.8,386.05,386.65,981
20131201|2013-12-09 05:00,9,386.65,386.9,386.3,386.55,461
20131201|2013-12-09 05:30,9,386.5,386.85,386.35,386.4,415
20131201|2013-12-09 06:00,9,386.35,387.05,386.35,387,449
20131201|2013-12-09 06:30,9,386.95,387.45,386.85,387.25,426
20131201|2013-12-09 07:00,9,387.25,388,387.25,387.8,811
20131201|2013-12-09 07:30,9,387.8,387.95,387.4,387.45,609
20131201|2013-12-09 08:00,9,387.4,387.75,387.1,387.35,504
20131201|2013-12-09 08:30,9,387.35,387.75,386.95,387.65,864
20131201|2013-12-09 09:00,9,387.7,387.85,387.05,387.4,1009
20131201|2013-12-09 09:30,9,387.35,387.6,387.1,387.25,968
20131201|2013-12-09 10:00,9,387.2,387.7,387.1,387.4,1470
20131201|2013-12-09 10:30,9,387.35,387.55,387,387.2,1248
20131201|2013-12-09 11:00,9,387.25,387.3,387.1,387.1,82
20131201|2013-12-09 11:30,9,387.05,387.2,386.95,387.1,68
20131201|2013-12-09 12:00,9,387.05,387.25,387.05,387.15,34
20131201|2013-12-09 12:30,9,387.15,387.2,387.05,387.05,30
20131201|2013-12-09 13:00,9,387.05,387.1,386.95,387.05,36
20131201|2013-12-09 13:30,9,387.15,387.2,387,387.05,21
20131201|2013-12-09 14:00,9,387.15,387.2,386.9,386.9,33
20131201|2013-12-09 14:30,9,386.95,387.05,386.7,386.85,117
20131201|2013-12-10 01:00,10,386.95,387.2,386.6,386.75,85
20131201|2013-12-10 01:30,10,386.7,386.8,386.45,386.6,194
20131201|2013-12-10 02:00,10,386.5,388.45,386.4,388.4,2113
20131201|2013-12-10 02:30,10,388.4,388.6,388.2,388.45,1165
20131201|2013-12-10 03:00,10,388.5,388.65,388,388.4,594
20131201|2013-12-10 03:30,10,388.4,389.5,388.35,389.45,1181
20131201|2013-12-10 04:00,10,389.5,389.75,389.3,389.45,756
20131201|2013-12-10 04:30,10,389.4,389.4,389.05,389.2,507
20131201|2013-12-10 05:00,10,389.25,389.4,389.1,389.15,290
20131201|2013-12-10 05:30,10,389.2,389.35,389.05,389.1,442
20131201|2013-12-10 06:00,10,389.05,389.15,387.9,388.1,1107
20131201|2013-12-10 06:30,10,388.05,388.35,387.3,387.5,1274
20131201|2013-12-10 07:00,10,387.5,387.5,386.35,386.45,1742
20131201|2013-12-10 07:30,10,386.45,386.6,384.9,385.3,1924
20131201|2013-12-10 08:00,10,385.35,386.2,385.3,386.2,819
20131201|2013-12-10 08:30,10,386.2,386.6,385.45,385.7,1545
20131201|2013-12-10 09:00,10,385.75,386.6,385.6,386,1177
20131201|2013-12-10 09:30,10,386,387.1,386,386.7,1302
20131201|2013-12-10 10:00,10,386.7,386.85,386.2,386.3,1202
20131201|2013-12-10 10:30,10,386.3,386.35,385.4,385.7,1328
20131201|2013-12-10 11:00,10,385.65,385.65,385.3,385.6,115
20131201|2013-12-10 11:30,10,385.55,385.8,385.45,385.75,32
20131201|2013-12-10 12:00,10,385.8,385.85,385.4,385.45,56
20131201|2013-12-10 12:30,10,385.45,385.55,385.25,385.45,31
20131201|2013-12-10 13:00,10,385.35,385.65,385.35,385.55,28
20131201|2013-12-10 13:30,10,385.55,385.75,385.5,385.75,19
20131201|2013-12-10 14:00,10,385.75,386.05,385.75,385.95,58
20131201|2013-12-10 14:30,10,385.9,385.9,385.6,385.8,47
20131201|2013-12-11 01:00,11,385.6,385.6,385.2,385.3,284
20131201|2013-12-11 01:30,11,385.25,385.25,384.8,384.9,245
20131201|2013-12-11 02:00,11,384.95,386.2,384.65,386.05,2442
20131201|2013-12-11 02:30,11,386.05,386.3,385.7,386.05,1080
20131201|2013-12-11 03:00,11,386.05,386.2,385.2,385.95,1132
20131201|2013-12-11 03:30,11,385.95,386.5,385.65,386.2,785
20131201|2013-12-11 04:00,11,386.15,386.45,386.1,386.3,544
20131201|2013-12-11 04:30,11,386.25,386.3,385.75,386.25,492
20131201|2013-12-11 05:00,11,386.25,386.85,386.1,386.65,1026
20131201|2013-12-11 05:30,11,386.65,386.8,386.45,386.8,723
20131201|2013-12-11 06:00,11,386.8,387.05,386.5,386.9,836
20131201|2013-12-11 06:30,11,386.9,387.35,386.9,387.1,756
20131201|2013-12-11 07:00,11,387.05,387.25,386.75,386.8,546
20131201|2013-12-11 07:30,11,386.8,386.9,386.6,386.8,534
20131201|2013-12-11 08:00,11,386.8,386.9,386.05,386.05,717
20131201|2013-12-11 08:30,11,386,386.25,384.55,385.25,1716
20131201|2013-12-11 09:00,11,385.2,385.25,383.25,383.3,6739
20131201|2013-12-11 09:30,11,383.3,384.2,383.25,383.8,1439
20131201|2013-12-11 10:00,11,383.8,384.15,382.95,383.25,2037
20131201|2013-12-11 10:30,11,383.2,383.3,382.75,383.2,1722
20131201|2013-12-11 11:00,11,383.2,383.25,381.85,382.05,556
20131201|2013-12-11 11:30,11,382.1,382.25,382.1,382.2,164
20131201|2013-12-11 12:00,11,382.25,382.45,382.15,382.25,60
20131201|2013-12-11 12:30,11,382.3,382.8,382.25,382.8,237
20131201|2013-12-11 13:00,11,382.85,382.85,382.25,382.35,215
20131201|2013-12-11 13:30,11,382.45,382.6,382.15,382.15,43
20131201|2013-12-11 14:00,11,382.2,382.2,381.75,381.85,112
20131201|2013-12-11 14:30,11,381.95,381.95,381.35,381.65,234
20131201|2013-12-12 01:00,12,381.25,381.65,380.85,381.65,438
20131201|2013-12-12 01:30,12,381.6,381.65,381.3,381.35,217
20131201|2013-12-12 02:00,12,381.45,381.9,380.6,381.05,3717
20131201|2013-12-12 02:30,12,381,381.55,380.75,381.35,1772
20131201|2013-12-12 03:00,12,381.3,381.75,381.1,381.65,1767
20131201|2013-12-12 03:30,12,381.65,381.75,381,381.4,1063
20131201|2013-12-12 04:00,12,381.35,381.45,380.35,380.45,963
20131201|2013-12-12 04:30,12,380.4,380.45,379.4,380,2152
20131201|2013-12-12 05:00,12,379.95,380.15,379.35,379.85,1051
20131201|2013-12-12 05:30,12,379.85,379.9,379.2,379.45,978
20131201|2013-12-12 06:00,12,379.4,379.8,379.25,379.65,1117
20131201|2013-12-12 06:30,12,379.65,379.65,378.2,378.95,2358
20131201|2013-12-12 07:00,12,378.95,379.25,378.75,379.1,1068
20131201|2013-12-12 07:30,12,379,380.55,378.9,379.8,2323
20131201|2013-12-12 08:00,12,379.75,380,379,379.3,1201
20131201|2013-12-12 08:30,12,379.25,379.75,378.7,379.15,1994
20131201|2013-12-12 09:00,12,379.1,379.45,378.45,378.85,1402
20131201|2013-12-12 09:30,12,378.85,379.15,378.5,378.7,1470
20131201|2013-12-12 10:00,12,378.65,379.25,377.7,377.7,2791
20131201|2013-12-12 10:30,12,377.75,377.95,377.35,377.45,1780
20131201|2013-12-12 11:00,12,377.4,377.55,376.45,376.7,416
20131201|2013-12-12 11:30,12,376.65,377,376.4,376.75,200
20131201|2013-12-12 12:00,12,376.75,377,376.75,376.75,318
20131201|2013-12-12 12:30,12,376.9,376.95,376.75,376.9,271
20131201|2013-12-12 13:00,12,376.9,377.45,376.9,377.35,107
20131201|2013-12-12 13:30,12,377.3,377.45,377.1,377.4,37
20131201|2013-12-12 14:00,12,377.3,377.45,376.85,377.45,88
20131201|2013-12-12 14:30,12,377.35,377.35,376.55,376.55,108
20131201|2013-12-13 01:00,13,377.65,377.7,377.25,377.25,246
20131201|2013-12-13 01:30,13,377.3,377.4,377,377.35,166
20131201|2013-12-13 02:00,13,377.3,377.75,376.45,377.7,3691
20131201|2013-12-13 02:30,13,377.7,378.45,377.55,378.3,2603
20131201|2013-12-13 03:00,13,378.35,378.5,378.05,378.35,1002
20131201|2013-12-13 03:30,13,378.35,378.8,378.35,378.75,1578
20131201|2013-12-13 04:00,13,378.75,378.85,378.25,378.45,1273
20131201|2013-12-13 04:30,13,378.4,378.7,378.35,378.5,602
20131201|2013-12-13 05:00,13,378.55,378.85,378.55,378.75,598
20131201|2013-12-13 05:30,13,378.75,378.9,378.6,378.8,679
20131201|2013-12-13 06:00,13,378.75,378.9,378.5,378.7,924
20131201|2013-12-13 06:30,13,378.7,378.75,378.35,378.4,539
20131201|2013-12-13 07:00,13,378.4,378.8,377.85,377.95,845
20131201|2013-12-13 07:30,13,377.9,378.45,377.5,377.95,1507
20131201|2013-12-13 08:00,13,377.9,378.35,377.6,378.25,663
20131201|2013-12-13 08:30,13,378.2,378.5,376.8,376.95,1891
20131201|2013-12-13 09:00,13,376.9,377.4,376.35,376.95,1491
20131201|2013-12-13 09:30,13,377,377.85,376.95,377.15,1248
20131201|2013-12-13 10:00,13,377.1,377.4,376.75,376.9,1575
20131201|2013-12-13 10:30,13,376.95,377,376.6,376.9,827
20131201|2013-12-13 11:00,13,376.9,377.4,376.7,377.4,314
20131201|2013-12-13 11:30,13,377.4,377.45,377.2,377.3,102
20131201|2013-12-13 12:00,13,377.35,377.35,377.3,377.3,6
20131201|2013-12-13 12:30,13,377.4,377.5,377.15,377.2,102
20131201|2013-12-13 13:00,13,377.2,377.2,376.65,376.65,56
20131201|2013-12-13 13:30,13,376.75,377.05,376.7,377.05,24
20131201|2013-12-13 14:00,13,377.2,377.6,377.2,377.55,58
20131201|2013-12-13 14:30,13,377.6,377.6,377.2,377.45,70
20131201|2013-12-16 01:00,16,375.75,375.95,375.35,375.75,336
20131201|2013-12-16 01:30,16,375.8,375.85,375.55,375.75,171
20131201|2013-12-16 02:00,16,375.75,376.8,375.7,376.75,3276
20131201|2013-12-16 02:30,16,376.75,377.55,376.55,377.3,1221
20131201|2013-12-16 03:00,16,377.3,378.1,377.2,377.75,1685
20131201|2013-12-16 03:30,16,377.75,377.8,377.25,377.75,591
20131201|2013-12-16 04:00,16,377.75,379.25,377.55,379.1,2860
20131201|2013-12-16 04:30,16,379.05,379.65,378.8,379.3,1951
20131201|2013-12-16 05:00,16,379.35,379.55,379.2,379.45,937
20131201|2013-12-16 05:30,16,379.4,379.5,379.15,379.45,461
20131201|2013-12-16 06:00,16,379.45,380.05,379.45,379.9,539
20131201|2013-12-16 06:30,16,379.9,380.1,379.85,380.05,378
20131201|2013-12-16 07:00,16,380.05,380.6,379.9,380.15,805
20131201|2013-12-16 07:30,16,380.15,381.25,380.15,380.8,1642
20131201|2013-12-16 08:00,16,380.8,380.95,380.6,380.65,855
20131201|2013-12-16 08:30,16,380.7,382.35,380.65,382.35,5296
20131201|2013-12-16 09:00,16,382.35,382.5,380.7,381.2,1747
20131201|2013-12-16 09:30,16,381.25,381.55,381,381.45,1942
20131201|2013-12-16 10:00,16,381.4,381.55,380.65,381.05,2797
20131201|2013-12-16 10:30,16,381.05,381.55,380.85,381.35,1715
20131201|2013-12-16 11:00,16,381.35,381.35,380.45,380.65,376
20131201|2013-12-16 11:30,16,380.65,381.15,380.65,380.95,283
20131201|2013-12-16 12:00,16,380.85,380.95,380.5,380.95,117
20131201|2013-12-16 12:30,16,380.9,381.2,380.8,381.1,90
20131201|2013-12-16 13:00,16,381.1,381.35,381.1,381.25,57
20131201|2013-12-16 13:30,16,381.25,381.3,381.05,381.2,60
20131201|2013-12-16 14:00,16,381.2,381.3,380.95,381.1,122
20131201|2013-12-16 14:30,16,381.05,381.3,380.9,381.1,110
20131201|2013-12-17 01:00,17,380.5,380.5,380.25,380.35,99
20131201|2013-12-17 01:30,17,380.35,380.65,380.15,380.35,239
20131201|2013-12-17 02:00,17,380.35,380.35,379.5,379.8,3657
20131201|2013-12-17 02:30,17,379.75,380.6,379.55,380.35,1204
20131201|2013-12-17 03:00,17,380.4,380.45,378.95,379.7,4528
20131201|2013-12-17 03:30,17,379.7,379.75,379.25,379.35,1199
20131201|2013-12-17 04:00,17,379.35,379.7,378.95,379.3,1154
20131201|2013-12-17 04:30,17,379.3,379.65,379.15,379.45,1517
20131201|2013-12-17 05:00,17,379.4,379.55,379.25,379.4,1514
20131201|2013-12-17 05:30,17,379.45,379.85,379.35,379.8,2353
20131201|2013-12-17 06:00,17,379.8,380.5,379.75,380.35,1233
20131201|2013-12-17 06:30,17,380.35,380.4,379.9,380.15,778
20131201|2013-12-17 07:00,17,380.2,380.25,379.7,379.85,1121
20131201|2013-12-17 07:30,17,379.85,380.5,379.8,380,1262
20131201|2013-12-17 08:00,17,380,380.1,379.7,380.1,842
20131201|2013-12-17 08:30,17,380.1,380.1,379,379.35,1507
20131201|2013-12-17 09:00,17,379.3,379.6,379,379.4,2487
20131201|2013-12-17 09:30,17,379.35,379.55,378.65,378.8,3149
20131201|2013-12-17 10:00,17,378.8,378.95,378.45,378.6,3665
20131201|2013-12-17 10:30,17,378.6,378.7,378.05,378.35,1521
20131201|2013-12-17 11:00,17,378.35,378.55,378.25,378.3,106
20131201|2013-12-17 11:30,17,378.4,378.8,378.35,378.75,140
20131201|2013-12-17 12:00,17,378.75,378.75,378.6,378.65,43
20131201|2013-12-17 12:30,17,378.7,378.7,378.45,378.6,59
20131201|2013-12-17 13:00,17,378.65,379.2,378.6,379.05,95
20131201|2013-12-17 13:30,17,378.9,378.9,378.6,378.75,33
20131201|2013-12-17 14:00,17,378.75,378.95,378.75,378.9,33
20131201|2013-12-17 14:30,17,379,379.05,378.6,378.6,908
20131201|2013-12-18 01:00,18,379.2,379.7,379.2,379.35,388
20131201|2013-12-18 01:30,18,379.35,379.6,379.35,379.55,213
20131201|2013-12-18 02:00,18,379.5,379.8,378.25,378.95,3033
20131201|2013-12-18 02:30,18,378.95,379.6,378.9,379.55,3169
20131201|2013-12-18 03:00,18,379.55,380.9,379.2,380.05,4962
20131201|2013-12-18 03:30,18,380.05,380.35,379.75,380.3,1579
20131201|2013-12-18 04:00,18,380.35,381.3,380.2,381.15,1437
20131201|2013-12-18 04:30,18,381.2,381.2,380.7,380.8,696
20131201|2013-12-18 05:00,18,380.9,380.9,380.15,380.15,1119
20131201|2013-12-18 05:30,18,380.2,381,380,380.9,975
20131201|2013-12-18 06:00,18,380.85,380.9,380.4,380.65,866
20131201|2013-12-18 06:30,18,380.65,380.8,380.6,380.6,1927
20131201|2013-12-18 07:00,18,380.65,381.1,380.55,380.9,635
20131201|2013-12-18 07:30,18,380.95,381.2,380.8,380.9,563
20131201|2013-12-18 08:00,18,380.95,381.15,380.6,380.95,1062
20131201|2013-12-18 08:30,18,380.95,381.15,380.6,380.9,1195
20131201|2013-12-18 09:00,18,380.95,381.3,380.8,381.1,1155
20131201|2013-12-18 09:30,18,381.1,381.15,380.45,380.65,3260
20131201|2013-12-18 10:00,18,380.65,380.95,380.55,380.8,1884
20131201|2013-12-18 10:30,18,380.8,381.15,380.65,380.9,2413
20131201|2013-12-18 11:00,18,380.85,381.1,380.8,380.95,198
20131201|2013-12-18 11:30,18,380.95,380.95,380.7,380.75,62
20131201|2013-12-18 12:00,18,380.6,380.6,380.1,380.35,150
20131201|2013-12-18 12:30,18,380.35,381.3,380.35,381.25,302
20131201|2013-12-18 13:00,18,380.75,383.8,378.25,382.7,1109
20131201|2013-12-18 13:30,18,382.7,383.85,382.6,383.5,555
20131201|2013-12-18 14:00,18,383.45,384.75,383.3,384.45,436
20131201|2013-12-18 14:30,18,384.55,385.85,384.4,385.6,364
20131201|2013-12-19 01:00,19,384.55,385.75,384.45,385.15,703
20131201|2013-12-19 01:30,19,385.1,385.5,385,385.35,424
20131201|2013-12-19 02:00,19,385.25,387.25,384.85,387.05,5677
20131201|2013-12-19 02:30,19,387,387.55,386.65,386.7,3262
20131201|2013-12-19 03:00,19,386.7,386.85,386.45,386.65,1315
20131201|2013-12-19 03:30,19,386.7,386.8,386.25,386.3,776
20131201|2013-12-19 04:00,19,386.3,386.6,386.1,386.55,2433
20131201|2013-12-19 04:30,19,386.5,386.9,386.4,386.8,602
20131201|2013-12-19 05:00,19,386.8,387.1,386.8,387.05,2755
20131201|2013-12-19 05:30,19,387.05,387.15,386.65,386.9,1810
20131201|2013-12-19 06:00,19,386.85,386.9,386.55,386.7,651
20131201|2013-12-19 06:30,19,386.7,386.95,386.55,386.85,583
20131201|2013-12-19 07:00,19,386.85,386.95,386.5,386.7,503
20131201|2013-12-19 07:30,19,386.65,386.95,385.95,386,1100
20131201|2013-12-19 08:00,19,386.1,386.65,385.85,386.6,1201
20131201|2013-12-19 08:30,19,386.55,386.95,386.25,386.6,1566
20131201|2013-12-19 09:00,19,386.55,386.95,386.3,386.95,1510
20131201|2013-12-19 09:30,19,386.95,387.45,386.95,387.05,1530
20131201|2013-12-19 10:00,19,387.1,387.55,387.1,387.3,1868
20131201|2013-12-19 10:30,19,387.3,387.8,387.3,387.7,2695
20131201|2013-12-19 11:00,19,387.65,387.8,387.45,387.75,438
20131201|2013-12-19 11:30,19,387.8,387.9,387.7,387.85,93
20131201|2013-12-19 12:00,19,387.8,387.95,387.65,387.85,95
20131201|2013-12-19 12:30,19,387.85,387.95,387.8,387.85,44
20131201|2013-12-19 13:00,19,387.9,388,387.8,387.8,49
20131201|2013-12-19 13:30,19,387.7,387.95,387.7,387.9,53
20131201|2013-12-19 14:00,19,387.9,388.25,387.85,388.05,103
20131201|2013-12-19 14:30,19,387.9,388.3,387.9,388.05,130
20131201|2013-12-20 01:00,20,388.6,388.7,388.15,388.4,67
20131201|2013-12-20 01:30,20,388.25,388.55,388.2,388.35,146
20131201|2013-12-20 02:00,20,388.3,388.75,388.25,388.6,746
20131201|2013-12-20 02:30,20,388.6,389.6,388.6,389.55,285
20131201|2013-12-20 03:00,20,389.55,390.55,389.5,390.55,484
20131201|2013-12-20 03:30,20,390.4,390.9,390.4,390.65,428
20131201|2013-12-20 04:00,20,390.6,390.7,389.7,390.25,268
20131201|2013-12-20 04:30,20,390.2,390.75,389.7,390.15,303
20131201|2013-12-20 05:00,20,390.15,390.3,389.7,390.3,393
20131201|2013-12-20 05:30,20,390.3,390.45,390.1,390.25,294
20131201|2013-12-20 06:00,20,390.25,390.4,389.85,390.2,254
20131201|2013-12-20 06:30,20,390.35,390.75,390.35,390.75,158
20131201|2013-12-20 07:00,20,390.7,390.75,390.3,390.6,263
20131201|2013-12-20 07:30,20,390.75,390.85,390.45,390.8,413
20131201|2013-12-20 08:00,20,390.8,391.55,390.7,391.1,979
20131201|2013-12-20 08:30,20,390.95,391.25,390.9,391.05,637
20140101|2013-10-21 02:30,21,387.5,387.55,387.5,387.55,3000
20140101|2013-10-21 03:00,21,387.6,387.6,387.6,387.6,20
20140101|2013-10-21 03:30,21,387.45,387.5,387.45,387.5,20
20140101|2013-10-21 05:30,21,387.55,387.55,387.55,387.55,20
20140101|2013-10-22 03:00,22,387.9,388.15,387.9,388.15,40
20140101|2013-10-22 04:00,22,387.85,387.85,387.85,387.85,5
20140101|2013-10-22 04:30,22,387.85,387.85,387.85,387.85,50
20140101|2013-10-22 06:00,22,388.1,388.1,388.1,388.1,40
20140101|2013-10-22 08:00,22,388.8,388.8,388.8,388.8,60
20140101|2013-10-22 08:30,22,388.85,388.85,388.85,388.85,40
20140101|2013-10-22 09:00,22,390.15,390.15,390.15,390.15,20
20140101|2013-10-22 09:30,22,389.05,389.1,388.75,388.75,80
20140101|2013-10-22 10:00,22,389.1,389.1,389.1,389.1,20
20140101|2013-10-23 02:30,23,387.4,387.4,387.4,387.4,20
20140101|2013-10-25 06:00,25,388.65,388.65,388.65,388.65,20
20140101|2013-10-25 07:00,25,389,389,389,389,20
20140101|2013-10-28 04:30,28,389.3,389.3,389.2,389.2,60
20140101|2013-10-29 03:30,29,389.6,389.6,389.6,389.6,20
20140101|2013-10-31 07:00,31,389.95,389.95,389.95,389.95,1
20140101|2013-11-01 05:30,1,390.75,390.75,390.75,390.75,1
20140101|2013-11-01 11:30,1,390.45,390.45,390.45,390.45,154
20140101|2013-11-06 02:30,6,393.95,393.95,393.95,393.95,25
20140101|2013-11-07 09:00,7,394.6,394.6,394.6,394.6,1
20140101|2013-11-08 09:00,8,391.9,391.9,391.9,391.9,4
20140101|2013-11-08 09:30,8,393.55,393.55,393.55,393.55,1
20140101|2013-11-08 10:30,8,393.95,393.95,393.85,393.85,6
20140101|2013-11-11 02:30,11,393.8,393.8,393.75,393.75,17
20140101|2013-11-12 03:30,12,393.55,393.55,393.55,393.55,2
20140101|2013-11-12 07:00,12,393.45,393.45,393.45,393.45,15
20140101|2013-11-12 07:30,12,393.15,393.25,393.15,393.25,208
20140101|2013-11-12 08:00,12,393.05,393.05,393.05,393.05,30
20140101|2013-11-12 09:00,12,394,394,394,394,35
20140101|2013-11-13 02:00,13,391.8,391.8,391.8,391.8,10
20140101|2013-11-13 11:30,13,392.2,392.65,392.2,392.65,4
20140101|2013-11-13 12:30,13,393,393,393,393,8
20140101|2013-11-14 02:00,14,395.1,395.1,395.1,395.1,4
20140101|2013-11-14 04:00,14,394.65,394.65,394.65,394.65,1
20140101|2013-11-14 09:30,14,395.05,395.05,395,395.05,30
20140101|2013-11-15 01:30,15,396,396,396,396,10
20140101|2013-11-15 02:30,15,395.65,395.65,395.65,395.65,50
20140101|2013-11-15 08:00,15,396.1,396.1,396.1,396.1,2
20140101|2013-11-15 09:30,15,395.75,395.9,395.75,395.9,55
20140101|2013-11-15 10:00,15,395.9,395.9,395.9,395.9,40
20140101|2013-11-18 02:00,18,394.95,394.95,394.95,394.95,1
20140101|2013-11-18 06:30,18,397.85,397.85,397.65,397.65,4
20140101|2013-11-18 09:30,18,397.05,397.4,397.05,397.4,4
20140101|2013-11-18 10:30,18,397.05,397.05,397.05,397.05,2
20140101|2013-11-18 12:00,18,397.45,397.45,397.45,397.45,2
20140101|2013-11-18 14:00,18,396.95,396.95,396.4,396.4,4
20140101|2013-11-19 01:00,19,395.95,395.95,395.95,395.95,2
20140101|2013-11-19 02:00,19,396.4,396.95,396.4,396.95,4
20140101|2013-11-19 04:00,19,395.9,395.9,395.9,395.9,2
20140101|2013-11-19 08:00,19,396.7,396.7,396.7,396.7,2
20140101|2013-11-19 08:30,19,395.8,395.8,395.8,395.8,2
20140101|2013-11-19 09:30,19,396.45,396.45,396.05,396.05,4
20140101|2013-11-19 10:30,19,395.8,395.8,395.8,395.8,6
20140101|2013-11-19 12:00,19,395,395,394.75,394.75,4
20140101|2013-11-19 13:30,19,395.1,395.1,395.1,395.1,2
20140101|2013-11-20 02:30,20,396.8,396.8,396.8,396.8,2
20140101|2013-11-20 08:30,20,396.2,396.2,396.2,396.2,2
20140101|2013-11-20 09:00,20,397.35,397.35,397.35,397.35,2
20140101|2013-11-20 13:00,20,396,396,396,396,2
20140101|2013-11-20 14:00,20,395.1,395.1,395.1,395.1,2
20140101|2013-11-20 14:30,20,395.4,395.4,395.4,395.4,2
20140101|2013-11-21 02:00,21,394.85,394.85,394.1,394.1,4
20140101|2013-11-21 03:00,21,394.9,394.9,394.9,394.9,2
20140101|2013-11-21 04:00,21,396,396.3,396,396.3,4
20140101|2013-11-21 05:00,21,396.2,396.5,396.2,396.5,12
20140101|2013-11-21 05:30,21,395.8,395.8,395.8,395.8,2
20140101|2013-11-21 07:00,21,396.8,396.8,396.8,396.8,2
20140101|2013-11-21 08:30,21,396,396,396,396,2
20140101|2013-11-21 14:30,21,396.4,396.4,396.4,396.4,2
20140101|2013-11-22 02:00,22,398.05,398.05,397.7,397.7,4
20140101|2013-11-22 03:30,22,395.95,396,395.95,396,16
20140101|2013-11-22 04:30,22,395.9,395.9,395,395,8
20140101|2013-11-22 05:00,22,395.65,395.65,395.65,395.65,2
20140101|2013-11-22 07:00,22,396.6,396.65,396.6,396.65,12
20140101|2013-11-22 10:30,22,396.1,396.45,396.1,396.45,4
20140101|2013-11-22 14:30,22,396.4,396.4,396.4,396.4,2
20140101|2013-11-25 01:00,25,397.65,397.7,397.65,397.7,4
20140101|2013-11-25 02:30,25,398.95,398.95,398.95,398.95,2
20140101|2013-11-25 03:00,25,398.3,398.3,398.3,398.3,10
20140101|2013-11-25 07:00,25,398.65,398.65,398.65,398.65,2
20140101|2013-11-25 07:30,25,398.3,398.3,398.3,398.3,2
20140101|2013-11-25 09:00,25,397.7,397.7,397.7,397.7,2
20140101|2013-11-25 14:00,25,397.05,397.05,397.05,397.05,4
20140101|2013-11-26 01:30,26,397.45,397.45,397.45,397.45,2
20140101|2013-11-26 02:30,26,396.85,396.85,396.85,396.85,2
20140101|2013-11-26 03:00,26,397.1,397.1,397.1,397.1,2
20140101|2013-11-26 03:30,26,396.5,396.5,396.5,396.5,2
20140101|2013-11-26 04:30,26,396.75,396.75,396.75,396.75,2
20140101|2013-11-26 08:30,26,396.05,396.05,395.45,395.45,10
20140101|2013-11-26 09:00,26,395,395,395,395,2
20140101|2013-11-26 09:30,26,395.45,395.45,395.45,395.45,5
20140101|2013-11-26 10:00,26,395.45,395.45,395.45,395.45,2
20140101|2013-11-26 11:00,26,395.2,395.2,395.2,395.2,4
20140101|2013-11-27 01:30,27,395.15,395.15,395.15,395.15,2
20140101|2013-11-27 02:00,27,394.9,395.15,394.9,395.15,4
20140101|2013-11-27 04:30,27,395.65,395.8,395.65,395.8,5718
20140101|2013-11-27 06:30,27,396,396,396,396,2
20140101|2013-11-27 07:00,27,395.95,395.95,395.95,395.95,2
20140101|2013-11-27 08:30,27,396.2,396.2,396.2,396.2,2
20140101|2013-11-28 03:00,28,397.9,397.9,397.9,397.9,8
20140101|2013-11-28 04:00,28,397.8,397.9,397.75,397.9,2204
20140101|2013-11-28 04:30,28,397.85,397.85,397.85,397.85,250
20140101|2013-11-28 06:00,28,397.1,397.1,397.1,397.1,2
20140101|2013-11-29 02:00,29,397.6,397.6,397.6,397.6,2
20140101|2013-11-29 09:00,29,397.65,397.65,397.65,397.65,1
20140101|2013-11-29 09:30,29,397.25,397.25,397.25,397.25,9
20140101|2013-11-29 10:30,29,397,397,397,397,2
20140101|2013-12-02 02:00,2,398.4,398.45,398.4,398.45,14
20140101|2013-12-02 04:00,2,396.75,396.75,396.5,396.5,4
20140101|2013-12-02 06:00,2,397,397,397,397,2
20140101|2013-12-02 08:00,2,396.5,396.6,396.5,396.6,14
20140101|2013-12-02 09:00,2,396.85,396.9,396.75,396.9,13
20140101|2013-12-02 14:30,2,396,396,396,396,2
20140101|2013-12-03 04:00,3,393.35,393.35,393.15,393.15,302
20140101|2013-12-03 05:00,3,393,393,393,393,2
20140101|2013-12-03 05:30,3,392.4,392.4,392.4,392.4,2
20140101|2013-12-03 07:00,3,392.3,392.3,392.3,392.3,2
20140101|2013-12-03 07:30,3,391.9,391.9,391.9,391.9,2
20140101|2013-12-03 10:30,3,390.65,390.65,390.65,390.65,2
20140101|2013-12-04 01:00,4,392,392.6,392,392.6,15
20140101|2013-12-04 03:00,4,391.8,391.8,391.8,391.8,10
20140101|2013-12-04 06:30,4,389.4,389.4,388.45,388.45,4
20140101|2013-12-04 09:00,4,389.9,390.15,389.9,390.15,12
20140101|2013-12-04 10:00,4,389,389,389,389,2
20140101|2013-12-05 05:30,5,387.5,387.5,387.5,387.5,60
20140101|2013-12-05 07:00,5,388.05,388.05,388.05,388.05,15
20140101|2013-12-05 08:30,5,386.85,386.85,386.75,386.75,12
20140101|2013-12-05 09:30,5,385,385,384.6,384.6,6
20140101|2013-12-05 10:00,5,384.5,384.55,384.5,384.5,17
20140101|2013-12-05 10:30,5,384.35,384.35,384.35,384.35,4
20140101|2013-12-05 14:30,5,383.6,383.6,383.6,383.6,10
20140101|2013-12-06 01:00,6,384.55,384.55,384.55,384.55,2
20140101|2013-12-06 05:30,6,385.7,385.7,385.7,385.7,1
20140101|2013-12-06 08:00,6,387.95,387.95,387.95,387.95,2
20140101|2013-12-06 09:00,6,386.95,386.95,386.85,386.85,6
20140101|2013-12-06 09:30,6,387.15,387.4,387.15,387.4,4
20140101|2013-12-06 10:00,6,387.45,387.45,387.45,387.45,2
20140101|2013-12-09 02:30,9,387.25,387.3,387.15,387.3,16
20140101|2013-12-09 03:30,9,386.85,386.85,386.85,386.85,2
20140101|2013-12-09 04:00,9,387.4,387.4,387.4,387.4,10
20140101|2013-12-09 04:30,9,386.5,386.5,386.5,386.5,2
20140101|2013-12-09 06:00,9,386.95,386.95,386.95,386.95,2
20140101|2013-12-09 07:00,9,387.6,388,387.6,388,4
20140101|2013-12-09 07:30,9,388.15,388.15,388.15,388.15,1
20140101|2013-12-09 10:00,9,388,388,388,388,2
20140101|2013-12-10 03:30,10,388.95,388.95,388.95,388.95,3
20140101|2013-12-10 04:00,10,389.8,389.85,389.8,389.85,31
20140101|2013-12-10 06:30,10,388.2,388.2,388,388,12
20140101|2013-12-10 07:00,10,387.15,387.15,387.15,387.15,8
20140101|2013-12-10 07:30,10,386.7,386.8,386.7,386.8,6
20140101|2013-12-10 09:30,10,386.65,387.15,386.65,387.15,12
20140101|2013-12-10 10:00,10,386.6,386.7,386.6,386.7,20
20140101|2013-12-10 10:30,10,386.65,386.65,386.65,386.65,53
20140101|2013-12-11 01:30,11,385.3,385.3,385.3,385.3,8
20140101|2013-12-11 02:30,11,386.3,386.3,386.3,386.3,2
20140101|2013-12-11 03:00,11,385.8,385.8,385.8,385.8,1
20140101|2013-12-11 05:00,11,387,387,387,387,2
20140101|2013-12-11 06:30,11,387.4,387.6,387.4,387.6,30
20140101|2013-12-11 08:00,11,386.7,386.75,386.55,386.55,8
20140101|2013-12-11 08:30,11,385.85,385.95,385.85,385.95,14
20140101|2013-12-11 09:00,11,384.75,385.05,383.95,383.95,3516
20140101|2013-12-11 09:30,11,384,384,384,384,2
20140101|2013-12-11 10:00,11,383.65,383.65,383.65,383.65,2
20140101|2013-12-11 12:30,11,382.85,382.95,382.85,382.95,132
20140101|2013-12-12 01:00,12,381.85,381.85,381.75,381.75,18
20140101|2013-12-12 02:00,12,381.35,381.4,381.3,381.3,16
20140101|2013-12-12 02:30,12,381.55,381.55,381.55,381.55,32
20140101|2013-12-12 03:30,12,381.5,381.55,381.5,381.55,80
20140101|2013-12-12 04:00,12,381.35,381.35,381,381,42
20140101|2013-12-12 04:30,12,380.35,380.35,379.7,380.2,144
20140101|2013-12-12 05:00,12,380.25,380.25,380.05,380.05,80
20140101|2013-12-12 05:30,12,379.55,379.7,379.5,379.7,80
20140101|2013-12-12 06:00,12,379.65,379.9,379.65,379.9,80
20140101|2013-12-12 06:30,12,379.5,379.5,379.05,379.05,140
20140101|2013-12-12 07:00,12,379.4,379.4,379.1,379.3,84
20140101|2013-12-12 07:30,12,379.45,380.25,379.45,379.9,88
20140101|2013-12-12 08:00,12,379.75,379.75,379.35,379.35,80
20140101|2013-12-12 08:30,12,379.75,379.75,379.4,379.4,80
20140101|2013-12-12 09:00,12,379.5,379.5,378.8,379.2,297
20140101|2013-12-12 09:30,12,379,379.3,378.8,379.3,196
20140101|2013-12-12 10:00,12,378.9,378.9,378,378,94
20140101|2013-12-12 10:30,12,378,378.05,377.75,377.9,22
20140101|2013-12-12 11:00,12,377.25,377.25,377.25,377.25,2
20140101|2013-12-12 11:30,12,376.95,377,376.95,377,4
20140101|2013-12-12 13:30,12,377.75,377.75,377.75,377.75,2
20140101|2013-12-12 14:00,12,377.15,377.15,377.15,377.15,2
20140101|2013-12-12 14:30,12,376.85,376.85,376.85,376.85,2
20140101|2013-12-13 01:00,13,377.5,377.5,377.5,377.5,8
20140101|2013-12-13 02:00,13,376.95,378,376.95,378,514
20140101|2013-12-13 02:30,13,378.5,378.5,378.5,378.5,6
20140101|2013-12-13 03:00,13,378.55,378.55,378.45,378.45,26
20140101|2013-12-13 03:30,13,378.65,378.95,378.65,378.95,90
20140101|2013-12-13 04:00,13,378.7,378.85,378.7,378.85,182
20140101|2013-12-13 04:30,13,378.85,378.85,378.75,378.75,42
20140101|2013-12-13 06:00,13,379.1,379.1,379,379.05,313
20140101|2013-12-13 06:30,13,378.9,378.9,378.75,378.75,4
20140101|2013-12-13 07:30,13,378.2,378.2,377.8,378.2,9
20140101|2013-12-13 08:00,13,378.3,378.4,378.3,378.4,40
20140101|2013-12-13 08:30,13,378.05,378.05,377.5,377.5,37
20140101|2013-12-13 09:00,13,377.4,377.5,377.4,377.5,10
20140101|2013-12-13 09:30,13,377.8,378,377.8,378,30
20140101|2013-12-13 10:00,13,377.45,377.45,377.15,377.15,8
20140101|2013-12-13 10:30,13,377.1,377.1,376.85,377,95
20140101|2013-12-13 13:30,13,377,377,377,377,2
20140101|2013-12-13 14:30,13,377.85,377.85,377.85,377.85,4
20140101|2013-12-16 01:00,16,376.45,376.45,375.65,375.85,56
20140101|2013-12-16 01:30,16,376.05,376.05,375.8,376,36
20140101|2013-12-16 02:00,16,376.05,377.05,376,376.95,727
20140101|2013-12-16 02:30,16,377,377.75,376.8,377.6,258
20140101|2013-12-16 03:00,16,377.6,378.35,377.55,378.05,193
20140101|2013-12-16 03:30,16,378,378.05,377.55,378,199
20140101|2013-12-16 04:00,16,378.05,379.5,377.85,379.2,379
20140101|2013-12-16 04:30,16,379.25,379.9,379.1,379.75,792
20140101|2013-12-16 05:00,16,379.6,379.75,379.45,379.75,334
20140101|2013-12-16 05:30,16,379.7,379.7,379.4,379.7,198
20140101|2013-12-16 06:00,16,379.75,380.2,379.75,380.1,28
20140101|2013-12-16 06:30,16,380.15,380.35,380.15,380.35,135
20140101|2013-12-16 07:00,16,380.35,380.75,380.2,380.65,270
20140101|2013-12-16 07:30,16,380.6,381.5,380.6,381.15,732
20140101|2013-12-16 08:00,16,381.05,381.1,380.9,380.95,262
20140101|2013-12-16 08:30,16,380.95,382.55,380.95,382.55,3461
20140101|2013-12-16 09:00,16,382.55,382.7,381,381.5,448
20140101|2013-12-16 09:30,16,381.6,381.7,381.3,381.7,915
20140101|2013-12-16 10:00,16,381.65,381.7,380.85,381.2,1147
20140101|2013-12-16 10:30,16,381.3,381.75,381.2,381.55,275
20140101|2013-12-16 11:00,16,381.4,381.4,380.9,380.9,23
20140101|2013-12-16 11:30,16,381.05,381.35,381.05,381.05,141
20140101|2013-12-16 12:00,16,380.85,381.15,380.85,381.15,7
20140101|2013-12-16 12:30,16,381.15,381.15,381.1,381.1,16
20140101|2013-12-16 13:00,16,381.5,381.5,381.35,381.35,3
20140101|2013-12-16 13:30,16,381.5,381.55,381.25,381.45,20
20140101|2013-12-16 14:00,16,381.4,381.55,381.4,381.5,80
20140101|2013-12-16 14:30,16,381.35,381.35,381.35,381.35,5
20140101|2013-12-17 01:00,17,380.3,380.7,380.3,380.6,36
20140101|2013-12-17 01:30,17,380.55,380.9,380.4,380.5,135
20140101|2013-12-17 02:00,17,380.6,380.6,379.8,380,1453
20140101|2013-12-17 02:30,17,380,380.75,379.8,380.6,260
20140101|2013-12-17 03:00,17,380.6,380.65,379.25,379.9,3023
20140101|2013-12-17 03:30,17,380.05,380.05,379.55,379.6,643
20140101|2013-12-17 04:00,17,379.65,379.95,379.25,379.6,313
20140101|2013-12-17 04:30,17,379.55,379.95,379.4,379.65,742
20140101|2013-12-17 05:00,17,379.65,379.9,379.6,379.75,1273
20140101|2013-12-17 05:30,17,379.75,380.1,379.7,380.05,2046
20140101|2013-12-17 06:00,17,380.05,380.7,380.05,380.65,670
20140101|2013-12-17 06:30,17,380.55,380.7,380.2,380.5,429
20140101|2013-12-17 07:00,17,380.45,380.45,380,380.05,810
20140101|2013-12-17 07:30,17,380.1,380.8,380.05,380.25,593
20140101|2013-12-17 08:00,17,380.2,380.35,379.95,380.3,410
20140101|2013-12-17 08:30,17,380.35,380.35,379.3,379.5,428
20140101|2013-12-17 09:00,17,379.55,379.8,379.35,379.6,1744
20140101|2013-12-17 09:30,17,379.45,379.75,378.9,379.05,1873
20140101|2013-12-17 10:00,17,378.95,379.25,378.65,378.75,2657
20140101|2013-12-17 10:30,17,378.85,379,378.3,378.5,355
20140101|2013-12-17 11:00,17,378.65,378.75,378.65,378.75,14
20140101|2013-12-17 11:30,17,378.55,378.9,378.55,378.9,115
20140101|2013-12-17 12:00,17,378.95,378.95,378.85,378.85,6
20140101|2013-12-17 12:30,17,378.95,378.95,378.7,378.7,24
20140101|2013-12-17 13:00,17,378.9,379.2,378.9,379.2,42
20140101|2013-12-17 13:30,17,378.95,379.1,378.9,378.9,9
20140101|2013-12-17 14:30,17,378.85,378.9,378.85,378.9,830
20140101|2013-12-18 01:00,18,380,380,379.5,379.55,352
20140101|2013-12-18 01:30,18,379.55,379.85,379.55,379.75,144
20140101|2013-12-18 02:00,18,379.7,380,378.5,379.15,1598
20140101|2013-12-18 02:30,18,379.2,379.9,379.15,379.9,2706
20140101|2013-12-18 03:00,18,379.95,381.1,379.45,380.45,3298
20140101|2013-12-18 03:30,18,380.45,380.5,380,380.5,1045
20140101|2013-12-18 04:00,18,380.65,381.55,380.5,381.4,344
20140101|2013-12-18 04:30,18,381.45,381.45,380.95,381.1,229
20140101|2013-12-18 05:00,18,381.15,381.15,380.4,380.4,839
20140101|2013-12-18 05:30,18,380.4,381.3,380.25,381.2,358
20140101|2013-12-18 06:00,18,381.15,381.15,380.75,380.9,697
20140101|2013-12-18 06:30,18,380.95,381.05,380.8,380.85,1748
20140101|2013-12-18 07:00,18,380.85,381.25,380.85,381.1,241
20140101|2013-12-18 07:30,18,381.2,381.4,381.05,381.15,274
20140101|2013-12-18 08:00,18,381.2,381.25,380.85,381.2,710
20140101|2013-12-18 08:30,18,381.1,381.4,380.9,381.1,490
20140101|2013-12-18 09:00,18,381.15,381.5,381.15,381.35,636
20140101|2013-12-18 09:30,18,381.35,381.35,380.65,380.85,2493
20140101|2013-12-18 10:00,18,380.85,381.15,380.8,381,1102
20140101|2013-12-18 10:30,18,380.95,381.3,380.95,381.15,1377
20140101|2013-12-18 11:00,18,381.15,381.25,381.1,381.15,90
20140101|2013-12-18 11:30,18,381.05,381.1,381,381.05,12
20140101|2013-12-18 12:00,18,380.85,380.85,380.4,380.45,28
20140101|2013-12-18 12:30,18,380.6,381.05,380.55,381.05,225
20140101|2013-12-18 13:00,18,380.45,384,379,383.15,225
20140101|2013-12-18 13:30,18,383,383.95,383,383.65,55
20140101|2013-12-18 14:00,18,384.3,384.9,384.3,384.7,30
20140101|2013-12-18 14:30,18,385,385.7,385,385.7,11
20140101|2013-12-19 01:00,19,384.65,385.95,384.65,385.35,606
20140101|2013-12-19 01:30,19,385.35,385.65,385.25,385.5,281
20140101|2013-12-19 02:00,19,385.5,387.45,385.25,387.3,2003
20140101|2013-12-19 02:30,19,387.25,387.75,386.85,386.9,1522
20140101|2013-12-19 03:00,19,386.95,387.05,386.7,386.9,685
20140101|2013-12-19 03:30,19,386.9,386.95,386.5,386.5,342
20140101|2013-12-19 04:00,19,386.45,386.8,386.3,386.8,1759
20140101|2013-12-19 04:30,19,386.75,387.1,386.6,387.05,167
20140101|2013-12-19 05:00,19,387,387.35,387,387.25,2421
20140101|2013-12-19 05:30,19,387.35,387.45,386.95,387.1,1232
20140101|2013-12-19 06:00,19,387.2,387.2,386.9,386.95,341
20140101|2013-12-19 06:30,19,387,387.2,386.9,387.1,265
20140101|2013-12-19 07:00,19,387.1,387.25,386.8,386.95,192
20140101|2013-12-19 07:30,19,386.95,387.2,386.25,386.3,266
20140101|2013-12-19 08:00,19,386.35,386.8,386.15,386.8,330
20140101|2013-12-19 08:30,19,386.85,387.25,386.55,386.85,776
20140101|2013-12-19 09:00,19,386.8,387.25,386.6,387.25,823
20140101|2013-12-19 09:30,19,387.25,387.7,387.25,387.35,965
20140101|2013-12-19 10:00,19,387.35,387.85,387.35,387.65,1224
20140101|2013-12-19 10:30,19,387.65,388.1,387.55,387.95,1888
20140101|2013-12-19 11:00,19,387.95,388.05,387.75,388.05,330
20140101|2013-12-19 11:30,19,388.1,388.15,388,388.1,70
20140101|2013-12-19 12:00,19,388.05,388.2,387.95,388.15,90
20140101|2013-12-19 12:30,19,388.2,388.2,388.1,388.15,44
20140101|2013-12-19 13:00,19,388.2,388.25,388.05,388.05,46
20140101|2013-12-19 13:30,19,388.05,388.25,388,388.2,51
20140101|2013-12-19 14:00,19,388.2,388.55,388.1,388.35,93
20140101|2013-12-19 14:30,19,388.2,388.55,388.2,388.3,111
20140101|2013-12-20 01:00,20,388.35,389,388.35,388.6,172
20140101|2013-12-20 01:30,20,388.55,388.85,388.45,388.65,189
20140101|2013-12-20 02:00,20,388.55,389.05,388.45,388.85,3255
20140101|2013-12-20 02:30,20,388.9,389.9,388.85,389.85,1285
20140101|2013-12-20 03:00,20,389.85,390.9,389.8,390.85,1593
20140101|2013-12-20 03:30,20,390.85,391.25,390.75,390.9,1400
20140101|2013-12-20 04:00,20,390.9,391.05,390,390.45,1288
20140101|2013-12-20 04:30,20,390.5,391.1,390,390.55,2022
20140101|2013-12-20 05:00,20,390.5,390.7,389.95,390.6,1449
20140101|2013-12-20 05:30,20,390.55,390.8,390.4,390.6,809
20140101|2013-12-20 06:00,20,390.55,390.75,390.15,390.7,1079
20140101|2013-12-20 06:30,20,390.75,391.15,390.7,391.15,732
20140101|2013-12-20 07:00,20,391.1,391.15,390.75,391.15,987
20140101|2013-12-20 07:30,20,391.1,391.25,390.8,391.25,1131
20140101|2013-12-20 08:00,20,391.15,392,391.15,391.35,2252
20140101|2013-12-20 08:30,20,391.4,391.7,391.15,391.3,4739
20140101|2013-12-20 09:00,20,391.3,391.6,391.2,391.45,972
20140101|2013-12-20 09:30,20,391.5,391.9,391.45,391.6,682
20140101|2013-12-20 10:00,20,391.6,392.2,391.35,391.35,1301
20140101|2013-12-20 10:30,20,391.35,392.2,391.25,392.1,1998
20140101|2013-12-20 11:00,20,392.1,392.1,391.7,392,202
20140101|2013-12-20 11:30,20,392,392.25,392,392.15,98
20140101|2013-12-20 12:00,20,392.15,392.25,392.05,392.25,82
20140101|2013-12-20 12:30,20,392.25,392.45,392.15,392.45,85
20140101|2013-12-20 13:00,20,392.5,392.5,392.35,392.35,47
20140101|2013-12-20 13:30,20,392.3,392.45,392.25,392.3,34
20140101|2013-12-20 14:00,20,392.25,392.4,392.05,392.1,56
20140101|2013-12-20 14:30,20,392.1,392.2,391.85,392,88
20140101|2013-12-23 01:00,23,393.25,393.85,392.9,393.85,234
20140101|2013-12-23 01:30,23,393.75,393.75,393.5,393.6,155
20140101|2013-12-23 02:00,23,393.6,393.9,393.1,393.8,2093
20140101|2013-12-23 02:30,23,393.75,394.05,393.65,393.95,1073
20140101|2013-12-23 03:00,23,393.95,394.3,393.75,394.05,923
20140101|2013-12-23 03:30,23,394.05,394.6,394,394.2,799
20140101|2013-12-23 04:00,23,394.2,394.75,394.2,394.65,661
20140101|2013-12-23 04:30,23,394.65,394.8,394.4,394.45,728
20140101|2013-12-23 05:00,23,394.5,394.8,394.4,394.45,364
20140101|2013-12-23 05:30,23,394.45,394.9,394.15,394.3,585
20140101|2013-12-23 06:00,23,394.35,394.4,394.15,394.3,234
20140101|2013-12-23 06:30,23,394.3,394.8,394.2,394.35,542
20140101|2013-12-23 07:00,23,394.35,394.55,394.2,394.55,459
20140101|2013-12-23 07:30,23,394.5,394.7,394.3,394.65,550
20140101|2013-12-23 08:00,23,394.6,394.9,394.5,394.65,562
20140101|2013-12-23 08:30,23,394.65,395,394.6,394.8,1138
20140101|2013-12-23 09:00,23,394.75,395.15,394.5,395.05,1045
20140101|2013-12-23 09:30,23,395.05,395.05,394.55,394.9,612
20140101|2013-12-23 10:00,23,394.9,395.45,394.85,395.4,899
20140101|2013-12-23 10:30,23,395.3,395.75,395.1,395.15,1109
20140101|2013-12-23 11:00,23,395.15,395.35,394.85,395.35,300
20140101|2013-12-23 11:30,23,395.35,395.65,395.15,395.35,371
20140101|2013-12-23 12:00,23,395.35,395.35,395.05,395.2,148
20140101|2013-12-23 12:30,23,395.15,395.15,394.75,394.75,30
20140101|2013-12-23 13:00,23,394.8,395.2,394.8,395.1,49
20140101|2013-12-23 13:30,23,395.1,395.2,395.1,395.1,17
20140101|2013-12-23 14:00,23,395.15,395.15,394.95,395.1,46
20140101|2013-12-23 14:30,23,395.15,395.3,395.05,395.2,118
20140101|2013-12-24 01:00,24,395.55,395.6,395.25,395.5,51
20140101|2013-12-24 01:30,24,395.55,395.85,395.35,395.8,95
20140101|2013-12-24 02:00,24,395.8,396.95,395.75,396.9,606
20140101|2013-12-24 02:30,24,396.95,397.85,396.95,397.7,518
20140101|2013-12-24 03:00,24,397.75,397.8,396.65,396.95,653
20140101|2013-12-24 03:30,24,396.95,397.1,396.9,397,273
20140101|2013-12-24 04:00,24,397.05,397.45,396.95,397.35,637
20140101|2013-12-24 04:30,24,397.3,397.45,397.1,397.3,371
20140101|2013-12-24 05:00,24,397.3,397.5,397.15,397.4,339
20140101|2013-12-24 05:30,24,397.35,397.35,397.15,397.15,204
20140101|2013-12-24 06:00,24,397.25,397.45,397.2,397.2,291
20140101|2013-12-24 06:30,24,397.25,397.25,396.5,396.55,225
20140101|2013-12-27 01:00,27,398.65,400.35,398.5,400.35,545
20140101|2013-12-27 01:30,27,400.4,400.45,399.8,399.95,342
20140101|2013-12-27 02:00,27,399.95,400.55,399.65,399.85,2826
20140101|2013-12-27 02:30,27,399.9,400.15,399.65,400.15,799
20140101|2013-12-27 03:00,27,400.15,400.25,399.85,399.9,973
20140101|2013-12-27 03:30,27,399.95,400.05,399.8,399.9,422
20140101|2013-12-27 04:00,27,399.9,400.25,399.85,399.95,668
20140101|2013-12-27 04:30,27,399.9,400.1,399.75,400.05,759
20140101|2013-12-27 05:00,27,400.1,400.25,399.95,400.15,405
20140101|2013-12-27 05:30,27,400.2,400.25,400,400.15,462
20140101|2013-12-27 06:00,27,400.15,400.3,400.05,400.3,610
20140101|2013-12-27 06:30,27,400.3,400.4,400.1,400.35,360
20140101|2013-12-27 07:00,27,400.35,400.5,400.2,400.25,522
20140101|2013-12-27 07:30,27,400.3,400.45,400.15,400.3,717
20140101|2013-12-27 08:00,27,400.3,400.7,400.3,400.35,710
20140101|2013-12-27 08:30,27,400.35,400.75,400.25,400.7,1162
20140101|2013-12-27 09:00,27,400.75,400.75,400.4,400.5,1115
20140101|2013-12-27 09:30,27,400.5,400.55,400.1,400.25,876
20140101|2013-12-27 10:00,27,400.25,401.1,400.15,401.1,1866
20140101|2013-12-27 10:30,27,401.1,401.45,400.9,401.35,1661
20140101|2013-12-27 11:00,27,401.35,401.85,401.35,401.55,166
20140101|2013-12-27 11:30,27,401.5,401.75,401.45,401.75,80
20140101|2013-12-27 12:00,27,401.75,401.8,401.65,401.65,32
20140101|2013-12-27 12:30,27,401.6,401.7,401.5,401.65,29
20140101|2013-12-27 13:00,27,401.75,401.9,401.7,401.75,35
20140101|2013-12-27 13:30,27,401.75,401.8,401.65,401.65,20
20140101|2013-12-27 14:00,27,401.65,401.65,401.5,401.6,30
20140101|2013-12-27 14:30,27,401.7,401.7,401.5,401.6,32
20140101|2013-12-30 01:00,30,400.8,401.85,400.8,401.7,288
20140101|2013-12-30 01:30,30,401.7,401.85,401.65,401.8,49
20140101|2013-12-30 02:00,30,401.7,402.3,401.65,402.05,1110
20140101|2013-12-30 02:30,30,402,402.2,401.5,401.6,637
20140101|2013-12-30 03:00,30,401.55,402,401.4,401.4,540
20140101|2013-12-30 03:30,30,401.45,401.6,401.05,401.05,747
20140101|2013-12-30 04:00,30,401,401.35,400.75,401.2,529
20140101|2013-12-30 04:30,30,401.2,401.95,401.15,401.75,590
20140101|2013-12-30 05:00,30,401.8,401.8,401,401,525
20140101|2013-12-30 05:30,30,401.1,401.4,400.85,400.85,502
20140101|2013-12-30 06:00,30,400.85,400.9,400.45,400.8,796
20140101|2013-12-30 06:30,30,400.8,400.85,400.25,400.7,690
20140101|2013-12-30 07:00,30,400.75,400.95,400.25,400.4,526
20140101|2013-12-30 07:30,30,400.4,400.7,400.25,400.4,393
20140101|2013-12-30 08:00,30,400.4,400.65,400.2,400.55,530
20140101|2013-12-30 08:30,30,400.6,400.7,400.1,400.15,842
20140101|2013-12-30 09:00,30,400.15,400.25,399.6,399.6,697
20140101|2013-12-30 09:30,30,399.6,399.95,399.45,399.6,571
20140101|2013-12-30 10:00,30,399.65,400.9,399.6,400.9,1313
20140101|2013-12-30 10:30,30,400.9,401.15,400.05,400.5,1234
20140101|2013-12-30 11:00,30,400.5,400.55,400.35,400.4,104
20140101|2013-12-30 11:30,30,400.4,400.5,400.4,400.45,18
20140101|2013-12-30 12:00,30,400.5,400.6,400.35,400.4,38
20140101|2013-12-30 12:30,30,400.5,400.55,400.45,400.55,23
20140101|2013-12-30 13:00,30,400.5,400.55,400.45,400.5,37
20140101|2013-12-30 13:30,30,400.55,400.75,400.55,400.6,36
20140101|2013-12-30 14:00,30,400.75,400.75,400.6,400.65,21
20140101|2013-12-30 14:30,30,400.75,400.95,400.6,400.95,42
20140101|2013-12-31 01:00,31,400.75,401.6,400.75,401.5,115
20140101|2013-12-31 01:30,31,401.45,401.5,401,401.1,97
20140101|2013-12-31 02:00,31,401.15,401.25,400.8,400.9,315
20140101|2013-12-31 02:30,31,400.95,401.4,400.95,401.3,309
20140101|2013-12-31 03:00,31,401.3,401.4,401.25,401.3,198
20140101|2013-12-31 03:30,31,401.25,401.35,401.2,401.35,64
20140101|2013-12-31 04:00,31,401.35,401.35,401.2,401.2,83
20140101|2013-12-31 04:30,31,401.15,401.3,401.1,401.3,113
20140101|2013-12-31 05:00,31,401.3,401.45,401.25,401.4,230
20140101|2013-12-31 05:30,31,401.4,401.5,401.35,401.4,155
20140101|2013-12-31 06:00,31,401.45,401.65,401.35,401.65,359
20140101|2013-12-31 06:30,31,401.6,402.65,401.6,402.35,666
20140101|2014-01-02 01:00,2,402.65,403.25,402.4,403.1,282
20140101|2014-01-02 01:30,2,403.05,404.4,403.05,403.75,406
20140101|2014-01-02 02:00,2,403.75,404.9,402.5,402.55,2292
20140101|2014-01-02 02:30,2,402.6,402.6,401,401.9,1741
20140101|2014-01-02 03:00,2,401.95,402.35,400.55,401.7,1505
20140101|2014-01-02 03:30,2,401.8,401.85,400.8,400.8,995
20140101|2014-01-02 04:00,2,400.8,401.2,400.45,401.2,1019
20140101|2014-01-02 04:30,2,401.2,401.5,400.75,400.9,656
20140101|2014-01-02 05:00,2,400.9,401.85,400.4,401.75,1075
20140101|2014-01-02 05:30,2,401.75,402.4,401.5,401.85,1078
20140101|2014-01-02 06:00,2,401.85,402.1,401.5,402.1,476
20140101|2014-01-02 06:30,2,402.1,402.15,401.9,402,490
20140101|2014-01-02 07:00,2,402,402.6,402,402.55,676
20140101|2014-01-02 07:30,2,402.55,402.65,401.65,401.8,1169
20140101|2014-01-02 08:00,2,401.85,402.15,401.7,401.95,649
20140101|2014-01-02 08:30,2,401.95,401.95,400.4,401.15,2116
20140101|2014-01-02 09:00,2,401.1,401.25,400.25,400.9,1618
20140101|2014-01-02 09:30,2,400.85,401.25,400.25,400.5,1378
20140101|2014-01-02 10:00,2,400.55,401.05,399.9,400.6,1657
20140101|2014-01-02 10:30,2,400.65,400.65,399.5,399.75,1096
20140101|2014-01-02 11:00,2,399.85,399.9,399.45,399.5,219
20140101|2014-01-02 11:30,2,399.55,399.85,399.3,399.85,75
20140101|2014-01-02 12:00,2,399.85,399.95,399.75,399.75,14
20140101|2014-01-02 12:30,2,399.6,399.8,399.35,399.65,91
20140101|2014-01-02 13:00,2,399.75,400.05,399.5,399.7,92
20140101|2014-01-02 13:30,2,399.7,400.3,399.65,400.15,103
20140101|2014-01-02 14:00,2,400.2,400.35,400.1,400.25,32
20140101|2014-01-02 14:30,2,400.2,400.75,400.15,400.65,139
20140101|2014-01-03 01:00,3,399.85,400.35,399.85,400.3,272
20140101|2014-01-03 01:30,3,400.25,400.6,400.1,400.6,216
20140101|2014-01-03 02:00,3,400.6,401.1,399.4,399.7,2753
20140101|2014-01-03 02:30,3,399.65,400.5,399.4,400.45,1300
20140101|2014-01-03 03:00,3,400.4,401.15,400.1,400.8,1982
20140101|2014-01-03 03:30,3,400.8,401.15,400.75,401.05,716
20140101|2014-01-03 04:00,3,401.05,401.6,400.95,401.55,944
20140101|2014-01-03 04:30,3,401.55,402.25,401.55,401.95,975
20140101|2014-01-03 05:00,3,401.9,402.05,401.8,401.95,423
20140101|2014-01-03 05:30,3,401.9,402.35,401.9,402.3,674
20140101|2014-01-03 06:00,3,402.3,402.55,402.1,402.15,574
20140101|2014-01-03 06:30,3,402.15,402.75,402.1,402.5,662
20140101|2014-01-03 07:00,3,402.5,402.75,402.5,402.5,598
20140101|2014-01-03 07:30,3,402.5,402.9,402.2,402.55,719
20140101|2014-01-03 08:00,3,402.6,402.65,402.2,402.35,556
20140101|2014-01-03 08:30,3,402.4,402.75,402.15,402.5,1101
20140101|2014-01-03 09:00,3,402.5,402.7,402.35,402.6,722
20140101|2014-01-03 09:30,3,402.55,402.75,402.2,402.3,1080
20140101|2014-01-03 10:00,3,402.35,402.6,402,402.05,1266
20140101|2014-01-03 10:30,3,402,402.4,401.7,401.85,902
20140101|2014-01-03 11:00,3,401.85,402.2,401.7,402.1,167
20140101|2014-01-03 11:30,3,402.05,402.1,401.95,401.95,96
20140101|2014-01-03 12:00,3,401.95,402.05,401.95,402,15
20140101|2014-01-03 12:30,3,401.95,402,401.75,401.9,52
20140101|2014-01-03 13:00,3,401.95,402.1,401.95,402.05,27
20140101|2014-01-03 13:30,3,402,402.6,402,402.55,47
20140101|2014-01-03 14:00,3,402.5,402.95,402.3,402.7,73
20140101|2014-01-03 14:30,3,402.75,402.75,401.9,401.9,74
20140101|2014-01-06 01:00,6,401.8,402.2,401.8,401.9,177
20140101|2014-01-06 01:30,6,401.85,402.05,401.85,401.85,150
20140101|2014-01-06 02:00,6,401.8,402.95,401.25,402.65,3034
20140101|2014-01-06 02:30,6,402.6,402.95,400.65,401.15,2535
20140101|2014-01-06 03:00,6,401.1,401.8,400.85,401.7,1515
20140101|2014-01-06 03:30,6,401.65,402.1,401.4,401.4,975
20140101|2014-01-06 04:00,6,401.4,401.7,400.8,401.45,928
20140101|2014-01-06 04:30,6,401.4,401.7,401.3,401.6,609
20140101|2014-01-06 05:00,6,401.6,402.15,401.55,402.1,810
20140101|2014-01-06 05:30,6,402.1,402.2,401.8,401.9,503
20140101|2014-01-06 06:00,6,401.9,402.25,401.65,402.25,525
20140101|2014-01-06 06:30,6,402.2,402.4,401.85,401.9,709
20140101|2014-01-06 07:00,6,401.9,402.2,401.85,401.9,415
20140101|2014-01-06 07:30,6,401.85,402.1,401.7,402.05,367
20140101|2014-01-06 08:00,6,402.05,402.35,402.05,402.1,597
20140101|2014-01-06 08:30,6,402.15,402.25,401.25,401.6,1503
20140101|2014-01-06 09:00,6,401.5,401.7,401.3,401.4,917
20140101|2014-01-06 09:30,6,401.35,401.6,400.65,400.75,1232
20140101|2014-01-06 10:00,6,400.75,400.85,399.7,400.1,1910
20140101|2014-01-06 10:30,6,400.1,400.55,399.75,400.35,1113
20140101|2014-01-06 11:00,6,400.45,400.55,400.15,400.15,119
20140101|2014-01-06 11:30,6,400.1,400.6,399.85,400.55,332
20140101|2014-01-06 12:00,6,400.55,400.6,400.3,400.35,64
20140101|2014-01-06 12:30,6,400.35,400.8,400.15,400.8,109
20140101|2014-01-06 13:00,6,400.8,401,400.55,400.75,182
20140101|2014-01-06 13:30,6,400.85,401.1,400.8,400.95,50
20140101|2014-01-06 14:00,6,400.95,400.95,400.55,400.7,76
20140101|2014-01-06 14:30,6,400.8,400.8,400.4,400.4,71
20140101|2014-01-07 01:00,7,400.75,401.2,400.75,401.15,103
20140101|2014-01-07 01:30,7,401.2,401.45,401.05,401.05,226
20140101|2014-01-07 02:00,7,401.1,401.3,399.4,399.65,2820
20140101|2014-01-07 02:30,7,399.6,400.75,399.45,400.65,950
20140101|2014-01-07 03:00,7,400.75,401.05,400.6,400.6,1146
20140101|2014-01-07 03:30,7,400.65,400.85,400.3,400.85,440
20140101|2014-01-07 04:00,7,400.9,401.55,400.7,401.45,1052
20140101|2014-01-07 04:30,7,401.4,401.7,401.35,401.5,656
20140101|2014-01-07 05:00,7,401.55,401.85,401.25,401.3,695
20140101|2014-01-07 05:30,7,401.35,401.85,401.3,401.7,687
20140101|2014-01-07 06:00,7,401.7,402,401.6,401.95,415
20140101|2014-01-07 06:30,7,401.95,402.15,401.85,402.05,691
20140101|2014-01-07 07:00,7,402.05,402.3,401.95,402.25,509
20140101|2014-01-07 07:30,7,402.2,402.25,401.8,402.15,576
20140101|2014-01-07 08:00,7,402.1,402.3,401.9,402.25,462
20140101|2014-01-07 08:30,7,402.25,402.5,401.85,402.5,1147
20140101|2014-01-07 09:00,7,402.45,402.8,402.2,402.7,1037
20140101|2014-01-07 09:30,7,402.7,403.45,402.7,403.1,1505
20140101|2014-01-07 10:00,7,403.05,403.2,402.8,403,1439
20140101|2014-01-07 10:30,7,403,403.2,402.8,403.1,958
20140101|2014-01-07 11:00,7,403.1,403.2,402.9,403.05,390
20140101|2014-01-07 11:30,7,403.1,403.25,403.05,403.2,92
20140101|2014-01-07 12:00,7,403.25,403.4,403.25,403.3,40
20140101|2014-01-07 12:30,7,403.25,403.45,403.1,403.1,54
20140101|2014-01-07 13:00,7,403.1,403.25,402.8,403.25,93
20140101|2014-01-07 13:30,7,403.4,403.4,403.3,403.3,57
20140101|2014-01-07 14:00,7,403.4,403.5,403.4,403.5,32
20140101|2014-01-07 14:30,7,403.55,403.6,403.4,403.55,82
20140101|2014-01-08 01:00,8,403.25,403.9,403.2,403.75,216
20140101|2014-01-08 01:30,8,403.7,403.8,403.6,403.75,52
20140101|2014-01-08 02:00,8,403.7,403.95,402.95,403.1,2927
20140101|2014-01-08 02:30,8,403.1,403.8,403.1,403.5,1820
20140101|2014-01-08 03:00,8,403.5,403.85,403.25,403.3,998
20140101|2014-01-08 03:30,8,403.35,403.55,403.15,403.15,542
20140101|2014-01-08 04:00,8,403.15,403.6,403.05,403.55,870
20140101|2014-01-08 04:30,8,403.5,403.5,403.1,403.25,875
20140101|2014-01-08 05:00,8,403.25,403.5,403.15,403.4,778
20140101|2014-01-08 05:30,8,403.4,403.45,403.15,403.25,366
20140101|2014-01-08 06:00,8,403.25,403.5,403.25,403.5,403
20140101|2014-01-08 06:30,8,403.5,403.6,403.3,403.35,583
20140101|2014-01-08 07:00,8,403.4,403.5,403.1,403.1,881
20140101|2014-01-08 07:30,8,403.15,403.6,403.1,403.35,544
20140101|2014-01-08 08:00,8,403.35,403.6,403.25,403.5,424
20140101|2014-01-08 08:30,8,403.5,403.5,402.7,403,1385
20140101|2014-01-08 09:00,8,403.05,403.55,402.8,403.4,822
20140101|2014-01-08 09:30,8,403.45,403.55,403.15,403.2,743
20140101|2014-01-08 10:00,8,403.25,403.3,402.65,403.1,1183
20140101|2014-01-08 10:30,8,403.1,404,403.1,403.9,1189
20140101|2014-01-08 11:00,8,403.95,404,403.75,403.75,314
20140101|2014-01-08 11:30,8,403.8,403.9,403.7,403.85,190
20140101|2014-01-08 12:00,8,403.9,404,403.75,403.9,72
20140101|2014-01-08 12:30,8,403.9,404.25,403.8,404.2,175
20140101|2014-01-08 13:00,8,403.95,404.3,403.75,404,245
20140101|2014-01-08 13:30,8,403.95,404.2,403.9,404,109
20140101|2014-01-08 14:00,8,404.05,404.05,403.25,403.25,145
20140101|2014-01-08 14:30,8,403.25,404,403.25,404,157
20140101|2014-01-09 01:00,9,403.65,403.75,403.45,403.5,128
20140101|2014-01-09 01:30,9,403.45,403.7,403.3,403.45,154
20140101|2014-01-09 02:00,9,403.45,404,402.75,402.75,2199
20140101|2014-01-09 02:30,9,402.75,403.05,402,403.05,1489
20140101|2014-01-09 03:00,9,403.1,405.2,403.1,404.4,3481
20140101|2014-01-09 03:30,9,404.45,404.8,404.15,404.7,975
20140101|2014-01-09 04:00,9,404.7,404.95,404.4,404.85,715
20140101|2014-01-09 04:30,9,404.85,405,404.5,404.85,738
20140101|2014-01-09 05:00,9,404.85,405,404.5,404.7,781
20140101|2014-01-09 05:30,9,404.75,404.9,404.4,404.4,504
20140101|2014-01-09 06:00,9,404.45,404.65,404.25,404.5,565
20140101|2014-01-09 06:30,9,404.5,404.55,404.15,404.3,543
20140101|2014-01-09 07:00,9,404.25,404.25,403.4,403.7,1091
20140101|2014-01-09 07:30,9,403.75,404.3,403.45,403.9,1583
20140101|2014-01-09 08:00,9,403.85,404.1,403.7,404,507
20140101|2014-01-09 08:30,9,404,404.1,403.5,403.95,1058
20140101|2014-01-09 09:00,9,404.05,404.3,403.75,403.85,1011
20140101|2014-01-09 09:30,9,403.9,404.1,402.35,402.7,2146
20140101|2014-01-09 10:00,9,402.65,402.65,401.2,402.2,3514
20140101|2014-01-09 10:30,9,402.25,402.55,402.1,402.45,1274
20140101|2014-01-09 11:00,9,402.4,402.6,402.3,402.6,186
20140101|2014-01-09 11:30,9,402.6,403.25,402.6,403.25,203
20140101|2014-01-09 12:00,9,403.25,403.3,403.1,403.25,132
20140101|2014-01-09 12:30,9,403.25,403.4,403.1,403.3,302
20140101|2014-01-09 13:00,9,403.25,403.25,402.9,403.2,89
20140101|2014-01-09 13:30,9,403.15,403.6,403.05,403.4,87
20140101|2014-01-09 14:00,9,403.45,403.7,403.45,403.6,58
20140101|2014-01-09 14:30,9,403.55,403.65,403.4,403.4,72
20140101|2014-01-10 01:00,10,403.9,404.65,403.9,404.2,213
20140101|2014-01-10 01:30,10,404.2,404.3,403.85,404,199
20140101|2014-01-10 02:00,10,404,404.85,404,404.5,2688
20140101|2014-01-10 02:30,10,404.5,404.95,404.4,404.7,1358
20140101|2014-01-10 03:00,10,404.75,404.95,404.4,404.9,1078
20140101|2014-01-10 03:30,10,404.9,405.1,404.65,404.65,792
20140101|2014-01-10 04:00,10,404.7,404.75,404.5,404.65,635
20140101|2014-01-10 04:30,10,404.65,405.15,404.35,405.05,1061
20140101|2014-01-10 05:00,10,405.05,405.15,404.85,405,796
20140101|2014-01-10 05:30,10,405,405.6,405,405.5,833
20140101|2014-01-10 06:00,10,405.55,405.95,405.45,405.7,847
20140101|2014-01-10 06:30,10,405.7,405.8,405.55,405.65,705
20140101|2014-01-10 07:00,10,405.65,406,405.5,405.7,1107
20140101|2014-01-10 07:30,10,405.8,405.85,402.95,405.2,5128
20140101|2014-01-10 08:00,10,405.2,405.2,404.15,404.75,1415
20140101|2014-01-10 08:30,10,404.75,405,403.95,403.95,2023
20140101|2014-01-10 09:00,10,403.95,404.35,403.2,404.2,1934
20140101|2014-01-10 09:30,10,404.15,404.4,403.8,404.05,1184
20140101|2014-01-10 10:00,10,404.1,404.2,403.55,403.85,1634
20140101|2014-01-10 10:30,10,403.85,404.2,403.7,404.15,1106
20140101|2014-01-10 11:00,10,404.1,404.7,403.95,404.6,431
20140101|2014-01-10 11:30,10,404.6,405.05,404.6,404.8,217
20140101|2014-01-10 12:00,10,404.65,404.85,404.6,404.7,82
20140101|2014-01-10 12:30,10,404.7,404.85,404.45,404.5,121
20140101|2014-01-10 13:00,10,404.5,404.9,404.5,404.75,76
20140101|2014-01-10 13:30,10,404.8,404.85,404.75,404.75,27
20140101|2014-01-10 14:00,10,404.85,405.25,404.85,405.2,173
20140101|2014-01-10 14:30,10,405.35,405.45,405.1,405.2,147
20140101|2014-01-13 01:00,13,404.4,404.8,404.3,404.6,174
20140101|2014-01-13 01:30,13,404.55,404.85,404.5,404.85,127
20140101|2014-01-13 02:00,13,404.85,405.1,403.85,404.45,1831
20140101|2014-01-13 02:30,13,404.45,405.15,404.35,404.55,1202
20140101|2014-01-13 03:00,13,404.5,405.25,404.45,404.95,1203
20140101|2014-01-13 03:30,13,404.9,405.4,404.8,405.3,577
20140101|2014-01-13 04:00,13,405.25,405.25,404.85,405.15,696
20140101|2014-01-13 04:30,13,405.15,405.25,404.35,404.45,1131
20140101|2014-01-13 05:00,13,404.45,404.45,403.95,404.15,1655
20140101|2014-01-13 05:30,13,404.15,404.25,403.75,404.05,2059
20140101|2014-01-13 06:00,13,404.1,404.45,403.95,404.35,600
20140101|2014-01-13 06:30,13,404.35,404.4,404,404.05,1089
20140101|2014-01-13 07:00,13,404,404.1,403.85,403.95,577
20140101|2014-01-13 07:30,13,403.95,404.15,403.85,403.95,594
20140101|2014-01-13 08:00,13,403.9,404.05,403.35,403.55,1067
20140101|2014-01-13 08:30,13,403.55,404.5,403.45,404.5,1622
20140101|2014-01-13 09:00,13,404.45,404.9,404.45,404.75,1347
20140101|2014-01-13 09:30,13,404.8,404.9,404.6,404.75,990
20140101|2014-01-13 10:00,13,404.75,405.05,404.35,404.65,1877
20140101|2014-01-13 10:30,13,404.65,405.25,404.55,405.1,813
20140101|2014-01-13 11:00,13,405.1,405.2,404.5,404.55,255
20140101|2014-01-13 11:30,13,404.5,404.55,404.1,404.1,236
20140101|2014-01-13 12:00,13,404.1,404.15,403.65,404.05,262
20140101|2014-01-13 12:30,13,403.9,404,403.5,403.85,118
20140101|2014-01-13 13:00,13,403.85,403.85,403.15,403.15,207
20140101|2014-01-13 13:30,13,403.15,403.25,402.65,402.75,295
20140101|2014-01-13 14:00,13,402.75,402.75,402.05,402.2,351
20140101|2014-01-13 14:30,13,402.2,402.5,402,402.3,526
20140101|2014-01-14 01:00,14,402.05,402.55,401.8,402,603
20140101|2014-01-14 01:30,14,402.05,402.1,401.75,401.75,374
20140101|2014-01-14 02:00,14,401.85,402.55,400.45,402.3,4954
20140101|2014-01-14 02:30,14,402.3,403.05,402.25,402.85,2072
20140101|2014-01-14 03:00,14,402.85,404,402.85,403.6,1975
20140101|2014-01-14 03:30,14,403.65,403.85,403.6,403.75,1052
20140101|2014-01-14 04:00,14,403.7,404.2,403.45,403.8,1188
20140101|2014-01-14 04:30,14,403.85,404.25,403.8,404.2,1003
20140101|2014-01-14 05:00,14,404.2,404.55,404.1,404.45,1163
20140101|2014-01-14 05:30,14,404.5,404.85,404.35,404.75,1031
20140101|2014-01-14 06:00,14,404.75,405.3,404.35,405.3,1258
20140101|2014-01-14 06:30,14,405.3,406.1,405.3,405.85,1962
20140101|2014-01-14 07:00,14,405.85,406.35,405.2,405.25,1786
20140101|2014-01-14 07:30,14,405.25,405.7,405,405.2,1065
20140101|2014-01-14 08:00,14,405.2,405.7,405.2,405.4,1428
20140101|2014-01-14 08:30,14,405.4,405.7,404.6,405,2478
20140101|2014-01-14 09:00,14,404.95,405.65,404.95,405.4,1331
20140101|2014-01-14 09:30,14,405.35,406.1,405.3,406,1100
20140101|2014-01-14 10:00,14,406.05,406.7,406,406.35,2665
20140101|2014-01-14 10:30,14,406.3,406.8,406.3,406.75,2572
20140101|2014-01-14 11:00,14,406.75,407.2,406.7,407.15,371
20140101|2014-01-14 11:30,14,407.15,407.25,406.9,407.15,228
20140101|2014-01-14 12:00,14,407.2,407.2,407,407,118
20140101|2014-01-14 12:30,14,407,407.35,407,407.2,160
20140101|2014-01-14 13:00,14,407.15,407.25,407.05,407.2,110
20140101|2014-01-14 13:30,14,407.25,407.4,407.25,407.25,69
20140101|2014-01-14 14:00,14,407.25,407.55,407.2,407.5,89
20140101|2014-01-14 14:30,14,407.5,407.75,407.4,407.6,170
20140101|2014-01-15 01:00,15,407.3,407.75,407.2,407.65,1773
20140101|2014-01-15 01:30,15,407.65,407.95,407.6,407.75,1567
20140101|2014-01-15 02:00,15,407.8,408.3,407,407.5,7296
20140101|2014-01-15 02:30,15,407.5,407.9,407.4,407.5,1676
20140101|2014-01-15 03:00,15,407.55,407.7,407.4,407.6,1040
20140101|2014-01-15 03:30,15,407.55,407.7,406.9,407.05,1884
20140101|2014-01-15 04:00,15,407.05,407.05,406.7,406.7,1009
20140101|2014-01-15 04:30,15,406.7,407.45,406.65,407.4,695
20140101|2014-01-15 05:00,15,407.45,407.65,407.3,407.5,817
20140101|2014-01-15 05:30,15,407.5,408.05,407.5,407.85,1001
20140101|2014-01-15 06:00,15,407.85,408.1,407.8,408,9927
20140101|2014-01-15 06:30,15,408,408.1,407.6,407.7,768
20140101|2014-01-15 07:00,15,407.7,407.75,407.5,407.55,1304
20140101|2014-01-15 07:30,15,407.6,407.85,407.4,407.75,843
20140101|2014-01-15 08:00,15,407.7,408.05,407.55,408,1305
20140101|2014-01-15 08:30,15,408,408.4,407.95,408.25,2490
20140101|2014-01-15 09:00,15,408.3,408.95,408.15,408.55,2848
20140101|2014-01-15 09:30,15,408.6,408.7,407.95,408.05,1650
20140101|2014-01-15 10:00,15,408.1,408.7,408.05,408.25,1947
20140101|2014-01-15 10:30,15,408.25,408.85,408.2,408.7,2094
20140101|2014-01-15 11:00,15,408.7,408.95,408.7,408.9,246
20140101|2014-01-15 11:30,15,408.9,409.1,408.8,408.8,136
20140101|2014-01-15 12:00,15,408.85,409.05,408.7,408.7,99
20140101|2014-01-15 12:30,15,408.75,408.8,408.55,408.55,52
20140101|2014-01-15 13:00,15,408.55,409.05,408.55,409,42
20140101|2014-01-15 13:30,15,409,409.25,408.95,409.2,43
20140101|2014-01-15 14:00,15,409.2,409.25,408.9,409.05,80
20140101|2014-01-15 14:30,15,409.1,409.35,409.05,409.2,106
20140101|2014-01-16 01:00,16,409,409.15,407.95,408,782
20140101|2014-01-16 01:30,16,408.1,408.3,407.95,408.15,310
20140101|2014-01-16 02:00,16,408.1,408.75,407.75,408.05,3420
20140101|2014-01-16 02:30,16,408.05,408.7,407.7,408.25,1692
20140101|2014-01-16 03:00,16,408.25,408.55,407.95,408.1,3091
20140101|2014-01-16 03:30,16,408.1,408.25,407.9,408.05,4285
20140101|2014-01-16 04:00,16,408.05,408.2,407.8,407.85,1173
20140101|2014-01-16 04:30,16,407.85,408.1,407.7,408.05,1886
20140101|2014-01-16 05:00,16,408,408.15,407.85,408.05,970
20140101|2014-01-16 05:30,16,408.1,408.2,407.85,408.2,458
20140101|2014-01-16 06:00,16,408.15,408.35,407.85,407.95,699
20140101|2014-01-16 06:30,16,407.95,407.95,407.45,407.7,914
20140101|2014-01-16 07:00,16,407.8,407.95,407.55,407.8,615
20140101|2014-01-16 07:30,16,407.95,408.1,407.35,407.55,2343
20140101|2014-01-16 08:00,16,407.55,407.9,407.35,407.85,675
20140101|2014-01-16 08:30,16,407.9,408,407.35,407.5,1070
20140101|2014-01-16 09:00,16,407.55,408.05,407.45,407.95,1496
20140101|2014-01-16 09:30,16,407.95,407.95,407.25,407.3,1645
20140101|2014-01-16 10:00,16,407.35,407.7,407.15,407.65,1780
20140101|2014-01-16 10:30,16,407.6,407.9,406.8,407.6,1433
20140101|2014-01-16 11:00,16,407.6,407.65,407.35,407.45,288
20140101|2014-01-16 11:30,16,407.5,407.95,407.45,407.9,164
20140101|2014-01-16 12:00,16,407.85,408.2,407.75,408.15,110
20140101|2014-01-16 12:30,16,408.2,408.2,408.05,408.1,28
20140101|2014-01-16 13:00,16,408.2,408.3,408.05,408.15,95
20140101|2014-01-16 13:30,16,408.2,408.35,408.1,408.25,68
20140101|2014-01-16 14:00,16,408.2,408.35,408.2,408.25,67
20140101|2014-01-16 14:30,16,408.25,408.35,408,408.3,121
20140101|2014-01-17 01:00,17,408,408.2,406.05,406.05,755
20140101|2014-01-17 01:30,17,406.1,406.15,405.3,405.3,280
20140101|2014-01-17 02:00,17,405.25,407.1,405.05,406.55,1304
20140101|2014-01-17 02:30,17,406.55,406.75,406.4,406.6,334
20140101|2014-01-17 03:00,17,406.6,406.75,406.4,406.55,438
20140101|2014-01-17 03:30,17,406.6,407.5,406.6,407.5,430
20140101|2014-01-17 04:00,17,407.55,408.4,407.5,408.2,1766
20140101|2014-01-17 04:30,17,408.2,408.55,407.3,407.35,620
20140101|2014-01-17 05:00,17,407.35,407.85,407.35,407.75,206
20140101|2014-01-17 05:30,17,407.85,408.35,407.8,408.2,198
20140101|2014-01-17 06:00,17,408.2,408.25,407.2,407.5,489
20140101|2014-01-17 06:30,17,407.7,407.7,407.45,407.6,74
20140101|2014-01-17 07:00,17,407.55,407.55,406.75,407.05,745
20140101|2014-01-17 07:30,17,406.95,407.4,406.6,407.3,257
20140101|2014-01-17 08:00,17,407.3,407.35,406.9,406.9,456
20140101|2014-01-17 08:30,17,406.95,407.3,406.85,407.2,140
20140201|2013-11-21 03:00,21,393.65,393.65,393.65,393.65,20
20140201|2013-11-21 05:00,21,395.25,395.25,395.25,395.25,10
20140201|2013-11-22 02:00,22,397,397,397,397,2
20140201|2013-11-25 03:00,25,397.35,397.35,397.35,397.35,10
20140201|2013-11-26 09:30,26,394.5,394.5,394.5,394.5,5
20140201|2013-11-27 04:30,27,394.7,394.7,394.7,394.7,39
20140201|2013-11-28 04:00,28,396.9,396.9,396.9,396.9,50
20140201|2013-11-28 07:00,28,396.1,396.15,396.1,396.15,30
20140201|2013-11-28 07:30,28,396.2,396.2,396.2,396.2,20
20140201|2013-12-04 09:00,4,388.4,389.15,388.4,389.15,6
20140201|2013-12-05 05:30,5,386.1,386.1,386.1,386.1,2
20140201|2013-12-05 10:00,5,383.6,383.6,383.55,383.55,15
20140201|2013-12-06 07:30,6,384.4,384.4,384.4,384.4,2
20140201|2013-12-10 04:00,10,388.8,388.8,388.8,388.8,2
20140201|2013-12-11 10:00,11,383.15,383.15,383.15,383.15,20
20140201|2013-12-12 06:00,12,378.7,378.7,378.7,378.7,25
20140201|2013-12-12 06:30,12,377.8,377.8,377.8,377.8,4
20140201|2013-12-12 08:30,12,378.8,378.8,378.8,378.8,20
20140201|2013-12-12 11:00,12,376.8,376.8,376.05,376.05,10
20140201|2013-12-13 03:00,13,377.6,377.6,377.5,377.5,50
20140201|2013-12-13 03:30,13,378.05,378.05,378.05,378.05,20
20140201|2013-12-13 10:00,13,376.15,376.15,376.15,376.15,10
20140201|2013-12-16 03:00,16,376.85,376.85,376.85,376.85,50
20140201|2013-12-16 07:30,16,380.5,380.5,380.1,380.1,40
20140201|2013-12-16 08:00,16,380.05,380.05,380.05,380.05,2
20140201|2013-12-16 10:00,16,380.75,380.75,380.75,380.75,10
20140201|2013-12-17 09:30,17,378.1,378.1,378.1,378.1,100
20140201|2013-12-18 02:00,18,377.85,377.85,377.85,377.85,20
20140201|2013-12-18 14:30,18,384.65,384.65,384.65,384.65,2
20140201|2013-12-19 09:00,19,386,386,385.95,385.95,54
20140201|2013-12-19 10:30,19,386.9,386.9,386.9,386.9,2
20140201|2013-12-20 02:30,20,388.95,388.95,388.95,388.95,10
20140201|2013-12-20 06:30,20,389.95,389.95,389.85,389.95,1500
20140201|2013-12-20 08:00,20,391,391,390.7,390.7,5
20140201|2013-12-20 09:00,20,390.6,390.6,390.6,390.6,2
20140201|2013-12-23 02:00,23,392.9,392.9,392.9,392.9,2
20140201|2013-12-23 02:30,23,393,393,393,393,5
20140201|2013-12-24 03:00,24,396.7,396.7,396.7,396.7,4
20140201|2013-12-24 04:00,24,396.5,396.5,396.5,396.5,12
20140201|2013-12-24 04:30,24,396.35,396.35,396.35,396.35,2
20140201|2013-12-24 05:30,24,396.4,396.4,396.4,396.4,2
20140201|2013-12-27 01:00,27,398.7,398.7,398.7,398.7,2
20140201|2013-12-27 01:30,27,399.05,399.05,399.05,399.05,6
20140201|2013-12-27 04:30,27,398.95,398.95,398.95,398.95,15
20140201|2013-12-27 05:00,27,399.05,399.05,399.05,399.05,2
20140201|2013-12-30 02:30,30,401,401.15,401,401.15,14
20140201|2013-12-30 06:30,30,399.7,399.7,399.7,399.7,2
20140201|2013-12-31 06:30,31,401.1,401.45,401.1,401.35,12
20140201|2014-01-02 01:30,2,402.4,402.4,402.4,402.4,2
20140201|2014-01-02 02:00,2,402.9,402.9,401.75,401.75,8
20140201|2014-01-02 02:30,2,401,401,400.4,400.6,18
20140201|2014-01-02 03:00,2,400.85,400.85,400.85,400.85,6
20140201|2014-01-02 03:30,2,400.55,400.55,400.55,400.55,2
20140201|2014-01-02 04:00,2,399.65,399.65,399.65,399.65,2
20140201|2014-01-02 05:00,2,399.75,399.75,399.75,399.75,2
20140201|2014-01-02 05:30,2,400.95,401.15,400.95,401.15,8
20140201|2014-01-02 09:00,2,400.15,400.2,400.15,400.2,2
20140201|2014-01-03 02:00,3,398.7,398.7,398.7,398.7,2
20140201|2014-01-03 04:30,3,400.85,400.85,400.8,400.8,24
20140201|2014-01-03 06:30,3,401.65,401.65,401.65,401.65,4
20140201|2014-01-03 08:00,3,401.5,401.5,401.5,401.5,2
20140201|2014-01-03 08:30,3,401.45,401.45,401.45,401.45,11
20140201|2014-01-03 09:00,3,401.5,401.5,401.45,401.45,8
20140201|2014-01-03 10:00,3,401.5,401.5,401.5,401.5,2
20140201|2014-01-06 02:00,6,400.95,401.35,400.95,401.35,12
20140201|2014-01-06 04:00,6,400.35,400.35,400.35,400.35,2
20140201|2014-01-06 05:00,6,401.05,401.05,401.05,401.05,2
20140201|2014-01-06 06:30,6,401.2,401.2,401.2,401.2,2
20140201|2014-01-06 08:30,6,400.45,400.45,400.45,400.45,2
20140201|2014-01-06 09:30,6,399.9,399.9,399.9,399.9,2
20140201|2014-01-06 10:00,6,399.3,399.3,398.9,398.9,14
20140201|2014-01-06 10:30,6,398.85,398.9,398.85,398.9,8
20140201|2014-01-07 02:00,7,400,400,398.75,398.75,10
20140201|2014-01-07 03:00,7,399.85,399.85,399.85,399.85,12
20140201|2014-01-07 05:00,7,400.75,400.75,400.75,400.75,4
20140201|2014-01-07 06:00,7,401,401,401,401,2
20140201|2014-01-07 08:00,7,401.2,401.2,401.2,401.2,2
20140201|2014-01-07 08:30,7,401.45,401.45,401.45,401.45,2
20140201|2014-01-07 09:30,7,402.3,402.3,402.05,402.05,10
20140201|2014-01-07 10:00,7,402,402,402,402,17
20140201|2014-01-07 10:30,7,402.2,402.2,402.2,402.2,4
20140201|2014-01-08 01:00,8,402.95,403,402.9,402.9,9
20140201|2014-01-08 02:00,8,402.5,402.5,402.2,402.2,15
20140201|2014-01-08 02:30,8,402.5,402.5,402.5,402.5,307
20140201|2014-01-08 04:30,8,402.3,402.35,402.3,402.35,171
20140201|2014-01-08 06:00,8,402.4,402.45,402.4,402.45,101
20140201|2014-01-08 14:30,8,402.8,402.8,402.8,402.8,2
20140201|2014-01-09 01:00,9,402.55,402.55,402.55,402.55,2
20140201|2014-01-09 02:00,9,403.05,403.05,402.35,402.35,16
20140201|2014-01-09 02:30,9,401.4,401.4,401.4,401.4,2
20140201|2014-01-09 03:00,9,403.05,403.15,403.05,403.15,6
20140201|2014-01-09 03:30,9,403.6,403.6,403.6,403.6,10
20140201|2014-01-09 06:30,9,403.6,403.6,403.6,403.6,50
20140201|2014-01-09 07:30,9,403.25,403.25,403.1,403.1,8
20140201|2014-01-09 10:00,9,401.5,401.5,400.5,400.5,10
20140201|2014-01-09 13:00,9,401.95,401.95,401.95,401.95,2
20140201|2014-01-09 13:30,9,402.2,402.2,402.2,402.2,2
20140201|2014-01-10 02:00,10,403.2,403.95,403.2,403.55,104
20140201|2014-01-10 04:30,10,403.7,403.7,403.7,403.7,3
20140201|2014-01-10 06:30,10,404.7,404.7,404.7,404.7,2
20140201|2014-01-10 07:00,10,404.95,405,404.95,405,10
20140201|2014-01-10 07:30,10,404.3,404.3,404.3,404.3,2
20140201|2014-01-10 09:00,10,402.7,402.7,402.7,402.7,2
20140201|2014-01-10 09:30,10,403.15,403.15,403.15,403.15,50
20140201|2014-01-13 01:00,13,403.5,403.8,403.5,403.8,46
20140201|2014-01-13 01:30,13,403.9,403.95,403.8,403.95,35
20140201|2014-01-13 02:00,13,404,404,403.5,403.5,13
20140201|2014-01-13 02:30,13,403.65,404,403.65,404,127
20140201|2014-01-13 03:00,13,403.85,404.25,403.85,404,62
20140201|2014-01-13 03:30,13,404.25,404.4,404.25,404.4,5
20140201|2014-01-13 04:00,13,404.2,404.35,404.2,404.35,106
20140201|2014-01-13 04:30,13,404.3,404.3,403.85,403.85,4
20140201|2014-01-13 05:00,13,403.3,403.4,403.1,403.1,588
20140201|2014-01-13 05:30,13,403.2,403.2,402.95,403.15,1307
20140201|2014-01-13 06:30,13,403.35,403.45,403.3,403.3,647
20140201|2014-01-13 07:00,13,403,403.05,403,403.05,6
20140201|2014-01-13 07:30,13,403.15,403.2,402.9,402.9,156
20140201|2014-01-13 08:00,13,402.9,403,402.45,402.6,231
20140201|2014-01-13 08:30,13,402.65,403.4,402.65,403.35,225
20140201|2014-01-13 09:00,13,403.5,403.8,403.5,403.8,80
20140201|2014-01-13 09:30,13,403.85,403.85,403.75,403.85,33
20140201|2014-01-13 10:00,13,403.85,403.9,403.4,403.6,395
20140201|2014-01-13 10:30,13,404.1,404.25,404.1,404.2,78
20140201|2014-01-13 11:00,13,403.9,403.9,403.9,403.9,14
20140201|2014-01-13 12:00,13,402.9,402.9,402.9,402.9,13
20140201|2014-01-13 13:00,13,402.5,402.5,402.5,402.5,9
20140201|2014-01-13 13:30,13,402,402,402,402,5
20140201|2014-01-13 14:00,13,401.5,401.5,401.25,401.25,18
20140201|2014-01-13 14:30,13,401.3,401.3,401.3,401.3,10
20140201|2014-01-14 01:00,14,401.3,401.6,401,401.1,168
20140201|2014-01-14 01:30,14,401.05,401.05,400.9,400.9,132
20140201|2014-01-14 02:00,14,400.8,401.55,399.6,401.3,721
20140201|2014-01-14 02:30,14,401.25,402.05,401.25,401.9,270
20140201|2014-01-14 03:00,14,401.9,402.9,401.9,402.65,397
20140201|2014-01-14 03:30,14,402.65,402.9,402.6,402.7,202
20140201|2014-01-14 04:00,14,402.8,403.25,402.6,402.8,139
20140201|2014-01-14 04:30,14,402.85,403.25,402.8,403.15,117
20140201|2014-01-14 05:00,14,403.2,403.55,403.1,403.5,225
20140201|2014-01-14 05:30,14,403.5,403.9,403.35,403.75,48
20140201|2014-01-14 06:00,14,403.75,404.15,403.4,404.1,348
20140201|2014-01-14 06:30,14,404.4,405.05,404.4,404.8,129
20140201|2014-01-14 07:00,14,404.95,405.3,404.3,404.3,213
20140201|2014-01-14 07:30,14,404.35,404.7,404,404.25,272
20140201|2014-01-14 08:00,14,404.3,404.75,404.25,404.4,670
20140201|2014-01-14 08:30,14,404.4,404.7,403.65,404.05,740
20140201|2014-01-14 09:00,14,404.2,404.6,404.2,404.35,189
20140201|2014-01-14 09:30,14,404.45,405,404.3,404.95,140
20140201|2014-01-14 10:00,14,405.1,405.65,405.05,405.35,936
20140201|2014-01-14 10:30,14,405.35,405.8,405.35,405.7,1640
20140201|2014-01-14 11:00,14,405.75,406.15,405.75,406.15,58
20140201|2014-01-14 11:30,14,406.1,406.25,405.9,406.2,78
20140201|2014-01-14 12:00,14,406.2,406.2,406.1,406.1,14
20140201|2014-01-14 12:30,14,406.05,406.35,406,406.2,44
20140201|2014-01-14 13:00,14,406.15,406.25,406.05,406.25,42
20140201|2014-01-14 13:30,14,406.25,406.4,406.25,406.4,7
20140201|2014-01-14 14:00,14,406.5,406.5,406.5,406.5,11
20140201|2014-01-14 14:30,14,406.6,406.6,406.55,406.55,4
20140201|2014-01-15 01:00,15,406.45,406.7,406.2,406.35,1504
20140201|2014-01-15 01:30,15,406.7,407.05,406.7,406.9,1417
20140201|2014-01-15 02:00,15,406.85,407.4,406.1,406.6,4080
20140201|2014-01-15 02:30,15,406.65,407,406.55,406.6,780
20140201|2014-01-15 03:00,15,406.6,406.85,406.45,406.7,439
20140201|2014-01-15 03:30,15,406.65,406.8,406,406.1,1057
20140201|2014-01-15 04:00,15,406.15,406.15,405.75,405.85,392
20140201|2014-01-15 04:30,15,405.85,406.55,405.75,406.4,230
20140201|2014-01-15 05:00,15,406.6,406.75,406.4,406.6,216
20140201|2014-01-15 05:30,15,406.55,407.1,406.55,406.95,256
20140201|2014-01-15 06:00,15,406.95,407.2,406.9,407.1,9170
20140201|2014-01-15 06:30,15,407.15,407.15,406.7,406.75,111
20140201|2014-01-15 07:00,15,406.75,406.8,406.6,406.65,967
20140201|2014-01-15 07:30,15,406.7,406.9,406.45,406.85,263
20140201|2014-01-15 08:00,15,406.75,407.15,406.65,407.05,695
20140201|2014-01-15 08:30,15,407.05,407.4,407.05,407.25,713
20140201|2014-01-15 09:00,15,407.35,407.9,407.3,407.6,394
20140201|2014-01-15 09:30,15,407.65,407.7,407,407.15,815
20140201|2014-01-15 10:00,15,407.2,407.75,407.1,407.25,533
20140201|2014-01-15 10:30,15,407.4,407.9,407.3,407.75,719
20140201|2014-01-15 11:00,15,407.75,408,407.75,407.95,114
20140201|2014-01-15 11:30,15,408,408.1,407.95,407.95,72
20140201|2014-01-15 12:00,15,408.1,408.1,407.9,407.9,19
20140201|2014-01-15 12:30,15,407.75,407.8,407.65,407.7,8
20140201|2014-01-15 13:00,15,407.95,408.1,407.95,408.05,11
20140201|2014-01-15 13:30,15,408.1,408.25,408.1,408.25,12
20140201|2014-01-15 14:00,15,408.25,408.3,408,408.1,16
20140201|2014-01-15 14:30,15,408.15,408.3,408.15,408.25,17
20140201|2014-01-16 01:00,16,408.1,408.6,407.05,407.15,737
20140201|2014-01-16 01:30,16,407.15,407.35,407,407.2,196
20140201|2014-01-16 02:00,16,407.2,407.8,406.85,407.15,1317
20140201|2014-01-16 02:30,16,407.15,407.75,406.8,407.45,580
20140201|2014-01-16 03:00,16,407.4,407.55,407.05,407.2,2309
20140201|2014-01-16 03:30,16,407.2,407.3,407,407.1,3782
20140201|2014-01-16 04:00,16,407.15,407.3,406.9,406.95,570
20140201|2014-01-16 04:30,16,406.95,407.2,406.8,407.1,1345
20140201|2014-01-16 05:00,16,407.15,407.2,406.95,407.15,632
20140201|2014-01-16 05:30,16,407.15,407.3,406.9,407.25,208
20140201|2014-01-16 06:00,16,407.3,407.45,406.95,407,166
20140201|2014-01-16 06:30,16,407.1,407.1,406.6,406.8,177
20140201|2014-01-16 07:00,16,406.85,406.95,406.65,406.9,177
20140201|2014-01-16 07:30,16,407,407.15,406.45,406.65,1480
20140201|2014-01-16 08:00,16,406.65,406.9,406.45,406.9,342
20140201|2014-01-16 08:30,16,406.95,407.1,406.4,406.6,452
20140201|2014-01-16 09:00,16,406.65,407.15,406.55,407,725
20140201|2014-01-16 09:30,16,407.1,407.1,406.3,406.45,1039
20140201|2014-01-16 10:00,16,406.45,406.8,406.2,406.7,1082
20140201|2014-01-16 10:30,16,406.7,407,405.85,406.65,904
20140201|2014-01-16 11:00,16,406.7,406.7,406.45,406.55,182
20140201|2014-01-16 11:30,16,406.6,407,406.6,406.95,119
20140201|2014-01-16 12:00,16,406.9,407.3,406.9,407.2,61
20140201|2014-01-16 12:30,16,407.25,407.25,407.15,407.2,19
20140201|2014-01-16 13:00,16,407.25,407.4,407.15,407.2,49
20140201|2014-01-16 13:30,16,407.3,407.45,407.3,407.35,55
20140201|2014-01-16 14:00,16,407.3,407.4,407.25,407.35,70
20140201|2014-01-16 14:30,16,407.3,407.5,407.05,407.45,91
20140201|2014-01-17 01:00,17,406.9,407.25,405.1,405.15,901
20140201|2014-01-17 01:30,17,405.2,405.25,404.3,404.3,390
20140201|2014-01-17 02:00,17,404.5,406.15,404.1,405.6,4844
20140201|2014-01-17 02:30,17,405.6,405.85,405.45,405.7,1516
20140201|2014-01-17 03:00,17,405.75,405.85,405.5,405.65,1589
20140201|2014-01-17 03:30,17,405.7,406.6,405.65,406.6,1139
20140201|2014-01-17 04:00,17,406.55,407.5,406.55,407.3,3294
20140201|2014-01-17 04:30,17,407.3,407.7,406.35,406.45,2203
20140201|2014-01-17 05:00,17,406.4,406.9,406.4,406.9,981
20140201|2014-01-17 05:30,17,406.85,407.35,406.85,407.3,801
20140201|2014-01-17 06:00,17,407.3,407.35,406.25,406.6,2007
20140201|2014-01-17 06:30,17,406.55,406.85,406.5,406.65,556
20140201|2014-01-17 07:00,17,406.6,406.6,405.8,406.15,1795
20140201|2014-01-17 07:30,17,406.05,406.45,405.6,406.4,1042
20140201|2014-01-17 08:00,17,406.35,406.55,405.95,405.95,1143
20140201|2014-01-17 08:30,17,405.95,406.7,405.95,406.7,1304
20140201|2014-01-17 09:00,17,406.75,406.85,406.25,406.65,875
20140201|2014-01-17 09:30,17,406.6,407.05,406.5,407,994
20140201|2014-01-17 10:00,17,407,407.25,406.6,407.05,1223
20140201|2014-01-17 10:30,17,407.05,407.65,407.05,407.2,998
20140201|2014-01-17 11:00,17,407.2,407.4,407.1,407.4,312
20140201|2014-01-17 11:30,17,407.4,407.5,407.3,407.35,82
20140201|2014-01-17 12:00,17,407.45,407.45,406.85,406.95,85
20140201|2014-01-17 12:30,17,407.05,407.1,406.95,407.05,36
20140201|2014-01-17 13:00,17,407.1,407.1,406.9,407.05,37
20140201|2014-01-17 13:30,17,407,407.1,406.95,406.95,28
20140201|2014-01-17 14:00,17,407,407,406.4,406.5,78
20140201|2014-01-17 14:30,17,406.45,406.65,406.2,406.5,155
20140201|2014-01-20 01:00,20,406.45,406.95,406.45,406.8,281
20140201|2014-01-20 01:30,20,406.8,406.9,406.45,406.45,163
20140201|2014-01-20 02:00,20,406.45,406.75,405.8,406.35,2064
20140201|2014-01-20 02:30,20,406.35,407,406.35,406.85,797
20140201|2014-01-20 03:00,20,406.9,407.15,406.7,406.75,572
20140201|2014-01-20 03:30,20,406.7,406.85,406.5,406.85,440
20140201|2014-01-20 04:00,20,406.9,407.1,406.7,407.05,299
20140201|2014-01-20 04:30,20,407.1,407.2,406.95,407.05,345
20140201|2014-01-20 05:00,20,407.05,407.15,406.85,406.85,355
20140201|2014-01-20 05:30,20,406.9,406.95,406.7,406.8,485
20140201|2014-01-20 06:00,20,406.85,406.85,406.35,406.55,449
20140201|2014-01-20 06:30,20,406.55,406.7,406.3,406.3,411
20140201|2014-01-20 07:00,20,406.3,406.4,405.9,406.05,717
20140201|2014-01-20 07:30,20,406,406.1,405.65,406,781
20140201|2014-01-20 08:00,20,406,406.4,405.85,406.35,525
20140201|2014-01-20 08:30,20,406.35,406.45,406,406.15,447
20140201|2014-01-20 09:00,20,406.15,406.45,405.95,406.35,473
20140201|2014-01-20 09:30,20,406.35,406.4,406.2,406.3,311
20140201|2014-01-20 10:00,20,406.35,406.95,406.35,406.9,615
20140201|2014-01-20 10:30,20,406.85,407.2,406.8,407.1,625
20140201|2014-01-20 11:00,20,407,407.25,407,407,38
20140201|2014-01-20 11:30,20,407,407,406.95,407,27
20140201|2014-01-20 12:00,20,407.05,407.05,407,407,8
20140201|2014-01-20 12:30,20,407.05,407.05,407,407,5
20140201|2014-01-20 13:00,20,407,407,406.95,406.95,4
20140201|2014-01-20 13:30,20,406.95,406.95,406.85,406.85,5
20140201|2014-01-20 14:00,20,406.9,406.95,406.9,406.95,9
20140201|2014-01-20 14:30,20,406.9,407,406.85,406.9,20
20140201|2014-01-21 01:00,21,408.15,408.4,407.85,408.25,416
20140201|2014-01-21 01:30,21,408.25,408.3,407.65,407.7,241
20140201|2014-01-21 02:00,21,407.7,408.05,406.9,407.1,2825
20140201|2014-01-21 02:30,21,407.1,407.8,406.95,407.4,1263
20140201|2014-01-21 03:00,21,407.5,407.55,406.9,406.9,806
20140201|2014-01-21 03:30,21,406.9,406.95,406,406.1,1240
20140201|2014-01-21 04:00,21,406.05,406.9,406,406.6,1606
20140201|2014-01-21 04:30,21,406.65,406.7,406.05,406.2,463
20140201|2014-01-21 05:00,21,406.25,406.5,406.1,406.45,406
20140201|2014-01-21 05:30,21,406.5,406.55,405.7,406.15,568
20140201|2014-01-21 06:00,21,406.15,406.2,405.1,405.35,1020
20140201|2014-01-21 06:30,21,405.35,405.55,405,405.15,609
20140201|2014-01-21 07:00,21,405.15,405.5,405.05,405.3,491
20140201|2014-01-21 07:30,21,405.35,405.65,405.1,405.55,614
20140201|2014-01-21 08:00,21,405.6,406.6,405.6,406.3,1221
20140201|2014-01-21 08:30,21,406.35,406.35,405.05,405.15,1752
20140201|2014-01-21 09:00,21,405.1,405.35,403.75,403.9,1851
20140201|2014-01-21 09:30,21,403.85,404.3,403.35,404.3,1472
20140201|2014-01-21 10:00,21,404.3,404.65,403.4,403.95,2174
20140201|2014-01-21 10:30,21,403.95,404.3,403.75,404.2,1071
20140201|2014-01-21 11:00,21,404.1,404.4,403.8,404.4,335
20140201|2014-01-21 11:30,21,404.45,404.85,404.45,404.8,221
20140201|2014-01-21 12:00,21,404.7,404.95,404.7,404.8,78
20140201|2014-01-21 12:30,21,404.8,405.15,404.8,405.1,89
20140201|2014-01-21 13:00,21,405.2,405.2,405,405.1,46
20140201|2014-01-21 13:30,21,405.05,405.35,405.05,405.2,62
20140201|2014-01-21 14:00,21,405.2,405.3,405.1,405.1,69
20140201|2014-01-21 14:30,21,405.1,405.55,405.1,405.5,136
20140201|2014-01-22 01:00,22,405.7,406.15,405.5,406.15,257
20140201|2014-01-22 01:30,22,406.15,406.2,406,406.2,238
20140201|2014-01-22 02:00,22,406.15,407.45,405.95,406.95,4143
20140201|2014-01-22 02:30,22,406.9,407,405.65,406.2,1713
20140201|2014-01-22 03:00,22,406.25,406.9,406.2,406.35,832
20140201|2014-01-22 03:30,22,406.4,406.7,405.9,406,1160
20140201|2014-01-22 04:00,22,406,406.3,405.8,406,689
20140201|2014-01-22 04:30,22,406,406,405,405.35,1215
20140201|2014-01-22 05:00,22,405.3,405.3,404.55,405,1180
20140201|2014-01-22 05:30,22,405,405.65,404.95,405.65,471
20140201|2014-01-22 06:00,22,405.65,406.15,405.3,406.1,652
20140201|2014-01-22 06:30,22,406.05,406.1,405.8,405.9,425
20140201|2014-01-22 07:00,22,405.85,406.3,405.8,406.2,490
20140201|2014-01-22 07:30,22,406.2,406.75,406.15,406.6,748
20140201|2014-01-22 08:00,22,406.6,406.85,406.3,406.65,942
20140201|2014-01-22 08:30,22,406.65,406.8,406.25,406.55,1201
20140201|2014-01-22 09:00,22,406.6,407.15,406.25,407.1,1723
20140201|2014-01-22 09:30,22,407.1,407.15,405.9,406.25,1349
20140201|2014-01-22 10:00,22,406.3,406.85,406.2,406.55,1343
20140201|2014-01-22 10:30,22,406.6,406.85,406.25,406.7,869
20140201|2014-01-22 11:00,22,406.7,407.25,406.65,407.2,264
20140201|2014-01-22 11:30,22,407.1,407.1,406.85,407,59
20140201|2014-01-22 12:00,22,407.1,407.15,406.95,407.05,57
20140201|2014-01-22 12:30,22,407.1,407.1,406.7,406.85,62
20140201|2014-01-22 13:00,22,406.85,407.05,406.85,407,18
20140201|2014-01-22 13:30,22,407,407.05,406.8,406.9,35
20140201|2014-01-22 14:00,22,406.95,407.2,406.95,407.15,17
20140201|2014-01-22 14:30,22,407,407.25,407,407,81
20140201|2014-01-23 01:00,23,406.25,406.25,405.65,405.85,270
20140201|2014-01-23 01:30,23,405.85,405.85,405.05,405.2,212
20140201|2014-01-23 02:00,23,405.15,407,405.15,406.35,2095
20140201|2014-01-23 02:30,23,406.35,407.1,406.35,406.7,1140
20140201|2014-01-23 03:00,23,406.7,406.9,405.75,406.45,1053
20140201|2014-01-23 03:30,23,406.45,407.3,406.45,406.85,1358
20140201|2014-01-23 04:00,23,406.85,406.9,406.65,406.7,467
20140201|2014-01-23 04:30,23,406.7,406.8,406.35,406.35,362
20140201|2014-01-23 05:00,23,406.4,406.55,405.9,406.35,938
20140201|2014-01-23 05:30,23,406.35,406.4,405.65,405.8,838
20140201|2014-01-23 06:00,23,405.8,406.15,405.3,406.05,1214
20140201|2014-01-23 06:30,23,406.1,406.5,406.05,406.25,350
20140201|2014-01-23 07:00,23,406.2,406.6,406.2,406.4,500
20140201|2014-01-23 07:30,23,406.45,406.45,404.9,405.35,1484
20140201|2014-01-23 08:00,23,405.3,405.7,405,405.2,1372
20140201|2014-01-23 08:30,23,405.2,405.25,403.1,403.15,3399
20140201|2014-01-23 09:00,23,403.15,403.55,402.55,403.3,2588
20140201|2014-01-23 09:30,23,403.25,403.4,402.6,402.75,1573
20140201|2014-01-23 10:00,23,402.75,403.4,402.25,403.3,2093
20140201|2014-01-23 10:30,23,403.25,403.5,403,403.35,1435
20140201|2014-01-23 11:00,23,403.45,403.45,402.8,402.8,351
20140201|2014-01-23 11:30,23,402.75,403.05,402.55,402.85,140
20140201|2014-01-23 12:00,23,402.85,402.85,402.55,402.55,78
20140201|2014-01-23 12:30,23,402.5,402.55,401.9,401.95,167
20140201|2014-01-23 13:00,23,402,402.55,401.95,402.45,67
20140201|2014-01-23 13:30,23,402.4,402.75,402.3,402.65,62
20140201|2014-01-23 14:00,23,402.65,402.7,402.45,402.6,57
20140201|2014-01-23 14:30,23,402.55,403.2,402.55,403.15,149
20140201|2014-01-24 01:00,24,403.35,403.9,403.35,403.75,245
20140201|2014-01-24 01:30,24,403.75,403.9,403.4,403.4,206
20140201|2014-01-24 02:00,24,403.4,404.15,403.05,403.05,2594
20140201|2014-01-24 02:30,24,403,403.1,400.4,400.5,4348
20140201|2014-01-24 03:00,24,400.55,400.95,400.15,400.5,3017
20140201|2014-01-24 03:30,24,400.55,401.35,400.35,400.75,1645
20140201|2014-01-24 04:00,24,400.7,400.75,398.8,399.25,2669
20140201|2014-01-24 04:30,24,399.2,399.2,398.05,398.15,2543
20140201|2014-01-24 05:00,24,398.15,398.9,397,397.2,2924
20140201|2014-01-24 05:30,24,397.2,397.85,396.2,397.8,2795
20140201|2014-01-24 06:00,24,397.8,397.9,396.95,397.4,2411
20140201|2014-01-24 06:30,24,397.45,397.5,396.8,397.15,1277
20140201|2014-01-24 07:00,24,397.15,398.45,396.9,398.4,1814
20140201|2014-01-24 07:30,24,398.4,398.55,398.05,398.1,1476
20140201|2014-01-24 08:00,24,398.1,398.1,397.55,397.65,1145
20140201|2014-01-24 08:30,24,397.6,397.7,395.45,396.35,3822
20140201|2014-01-24 09:00,24,396.35,396.5,394.55,395.4,3307
20140201|2014-01-24 09:30,24,395.35,395.4,392.6,393.75,4602
20140201|2014-01-24 10:00,24,393.75,394.4,392.7,392.9,3832
20140201|2014-01-24 10:30,24,392.85,393.9,392.7,393.85,2059
20140201|2014-01-24 11:00,24,393.9,393.9,393.25,393.4,276
20140201|2014-01-24 11:30,24,393.4,393.45,393,393.35,140
20140201|2014-01-24 12:00,24,393.2,393.4,393,393,111
20140201|2014-01-24 12:30,24,392.95,393.1,392.8,392.95,86
20140201|2014-01-24 13:00,24,392.9,392.9,391.9,391.95,200
20140201|2014-01-24 13:30,24,391.95,392.4,391.95,392.3,44
20140201|2014-01-24 14:00,24,392.1,392.5,391.65,391.75,128
20140201|2014-01-24 14:30,24,391.8,391.95,391,391,167
20140201|2014-01-27 01:00,27,391.2,392.35,390.5,392.1,655
20140201|2014-01-27 01:30,27,392.1,392.5,391.85,392.15,395
20140201|2014-01-27 02:00,27,392.1,393.05,389.65,390.05,6743
20140201|2014-01-27 02:30,27,390.1,391.35,390,391.3,3308
20140201|2014-01-27 03:00,27,391.3,391.3,389.85,390.05,2882
20140201|2014-01-27 03:30,27,390,391.45,390,391.4,1855
20140201|2014-01-27 04:00,27,391.3,391.6,389.95,390.45,1726
20140201|2014-01-27 04:30,27,390.45,390.95,390.15,390.8,1422
20140201|2014-01-27 05:00,27,390.8,390.8,389.65,390.55,1102
20140201|2014-01-27 05:30,27,390.55,391.5,390.55,391.35,1048
20140201|2014-01-27 06:00,27,391.35,392.05,391.1,391.85,1286
20140201|2014-01-27 06:30,27,391.8,392.75,391.8,392.35,1613
20140201|2014-01-27 07:00,27,392.35,392.85,392.15,392.45,1165
20140201|2014-01-27 07:30,27,392.45,392.75,392.1,392.25,847
20140201|2014-01-27 08:00,27,392.2,392.3,391.8,392,917
20140201|2014-01-27 08:30,27,392.05,392.3,391.5,392,2425
20140201|2014-01-27 09:00,27,392,392.1,388.9,389,2727
20140201|2014-01-27 09:30,27,389,391.05,389,390.25,3271
20140201|2014-01-27 10:00,27,390.25,390.8,390.05,390.25,2483
20140201|2014-01-27 10:30,27,390.3,390.4,388.95,388.95,1786
20140201|2014-01-27 11:00,27,389,389.05,387.4,387.9,663
20140201|2014-01-27 11:30,27,387.9,388.4,387.7,388,260
20140201|2014-01-27 12:00,27,387.95,389.25,387.95,389.05,135
20140201|2014-01-27 12:30,27,389.05,389.85,388.75,389.45,152
20140201|2014-01-27 13:00,27,389.45,390.1,389.45,389.95,117
20140201|2014-01-27 13:30,27,389.95,390.65,389.9,390.6,142
20140201|2014-01-27 14:00,27,390.5,390.7,389.9,389.95,69
20140201|2014-01-27 14:30,27,389.85,390.15,388.9,388.9,169
20140201|2014-01-28 01:00,28,389.3,390.45,389.3,390.4,541
20140201|2014-01-28 01:30,28,390.35,391.25,390.3,391,347
20140201|2014-01-28 02:00,28,391,391.7,390.3,390.8,3889
20140201|2014-01-28 02:30,28,390.8,391.9,390.8,391.2,2261
20140201|2014-01-28 03:00,28,391.25,391.6,391.05,391.3,1170
20140201|2014-01-28 03:30,28,391.3,391.75,391.1,391.25,1192
20140201|2014-01-28 04:00,28,391.3,391.3,390.3,390.75,1275
20140201|2014-01-28 04:30,28,390.75,391.2,390.55,390.8,881
20140201|2014-01-28 05:00,28,390.8,391,390.15,390.2,950
20140201|2014-01-28 05:30,28,390.2,390.9,389.95,390.65,719
20140201|2014-01-28 06:00,28,390.6,391,390.4,390.5,1100
20140201|2014-01-28 06:30,28,390.5,390.75,389.55,389.85,1558
20140201|2014-01-28 07:00,28,389.85,390.8,389.85,390.75,1033
20140201|2014-01-28 07:30,28,390.7,390.7,389.25,390.65,2251
20140201|2014-01-28 08:00,28,390.65,390.65,389.8,390.25,1108
20140201|2014-01-28 08:30,28,390.3,391.4,390.15,391.2,1936
20140201|2014-01-28 09:00,28,391.25,391.8,391.1,391.4,2014
20140201|2014-01-28 09:30,28,391.4,391.95,391.2,391.75,1846
20140201|2014-01-28 10:00,28,391.8,392.2,391.15,391.3,2006
20140201|2014-01-28 10:30,28,391.3,391.55,390.8,391.1,1189
20140201|2014-01-28 11:00,28,391.2,391.8,391.15,391.8,187
20140201|2014-01-28 11:30,28,391.85,392.4,391.85,392.2,191
20140201|2014-01-28 12:00,28,392.25,392.5,392.1,392.4,67
20140201|2014-01-28 12:30,28,392.55,392.55,392.05,392.4,45
20140201|2014-01-28 13:00,28,392.15,392.35,392.1,392.2,22
20140201|2014-01-28 13:30,28,392.3,392.5,392.3,392.35,34
20140201|2014-01-28 14:00,28,392.35,392.4,392.15,392.4,23
20140201|2014-01-28 14:30,28,392.3,392.75,392,392.15,113
20140201|2014-01-29 01:00,29,393.95,394.4,393.7,394.35,429
20140201|2014-01-29 01:30,29,394.4,394.7,394.3,394.65,181
20140201|2014-01-29 02:00,29,394.65,395.6,393.5,395.2,6054
20140201|2014-01-29 02:30,29,395.2,395.3,394.2,395,2148
20140201|2014-01-29 03:00,29,395.05,395.1,393.1,394.2,2790
20140201|2014-01-29 03:30,29,394.15,394.4,393.4,394.1,1090
20140201|2014-01-29 04:00,29,394.15,394.5,393.35,393.45,833
20140201|2014-01-29 04:30,29,393.5,393.6,392.15,392.55,1913
20140201|2014-01-29 05:00,29,392.5,392.55,391.7,392.25,1304
20140201|2014-01-29 05:30,29,392.3,392.45,390.65,391.15,2176
20140201|2014-01-29 06:00,29,391.15,391.9,390.6,390.85,2154
20140201|2014-01-29 06:30,29,390.8,391.15,388.15,389.4,4119
20140201|2014-01-29 07:00,29,389.45,390.25,388.65,388.7,3460
20140201|2014-01-29 07:30,29,388.65,388.85,385.65,386.65,4875
20140201|2014-01-29 08:00,29,386.7,386.75,383.55,385.2,5779
20140201|2014-01-29 08:30,29,385.2,386.95,384.75,386.45,3095
20140201|2014-01-29 09:00,29,386.5,387.45,385.7,386.4,2397
20140201|2014-01-29 09:30,29,386.45,387.95,386.05,387.9,1923
20140201|2014-01-29 10:00,29,387.9,388.85,387.7,388.6,2336
20140201|2014-01-29 10:30,29,388.6,389,387.7,388,1136
20140201|2014-01-29 11:00,29,388.2,388.25,387.4,387.4,286
20140201|2014-01-29 11:30,29,387.4,387.45,386.95,387.3,227
20140201|2014-01-29 12:00,29,387.25,387.4,386.85,387.05,71
20140201|2014-01-29 12:30,29,387.2,388,386.8,387.5,80
20140201|2014-01-29 13:00,29,387.6,388.1,385.15,386.95,548
20140201|2014-01-29 13:30,29,386.85,388.15,386.1,386.3,293
20140201|2014-01-29 14:00,29,386.2,386.9,385.7,386.55,175
20140201|2014-01-29 14:30,29,386.4,387,386,387,125
20140201|2014-01-30 01:00,30,388.15,388.95,387.85,388.7,526
20140201|2014-01-30 01:30,30,388.5,388.5,387.8,387.8,225
20140201|2014-01-30 02:00,30,387.9,388.4,386.55,386.75,4425
20140201|2014-01-30 02:30,30,386.75,388.25,386.45,386.55,1937
20140201|2014-01-30 03:00,30,386.55,386.7,385.35,386.15,3691
20140201|2014-01-30 03:30,30,386.1,387,385.95,386.3,1720
20140201|2014-01-30 04:00,30,386.35,387.85,386.3,387.55,1241
20140201|2014-01-30 04:30,30,387.55,387.95,387,387.5,1338
20140201|2014-01-30 05:00,30,387.5,388.45,387,387.65,1574
20140201|2014-01-30 05:30,30,387.65,388.4,387.4,388.2,842
20140201|2014-01-30 06:00,30,388.15,388.2,387.35,387.75,873
20140201|2014-01-30 06:30,30,387.7,388.25,387.4,388.25,800
20140201|2014-01-30 07:00,30,388.25,388.75,387.75,387.95,881
20140201|2014-01-30 07:30,30,387.95,390.25,387.75,390.25,2048
20140201|2014-01-30 08:00,30,390.25,391.15,390.15,390.6,2521
20140201|2014-01-30 08:30,30,390.6,390.75,388.7,388.85,2322
20140201|2014-01-30 09:00,30,388.9,389.1,387.85,388.1,2793
20140201|2014-01-30 09:30,30,388.1,388.7,387.55,388.1,2194
20140201|2014-01-30 10:00,30,388.15,388.75,387.6,388.3,2235
20140201|2014-01-30 10:30,30,388.35,389.55,388.3,389.25,1485
20140201|2014-01-30 11:00,30,389.3,389.45,389.1,389.1,148
20140201|2014-01-30 11:30,30,389.15,390.1,389.15,390.05,277
20140201|2014-01-30 12:00,30,390.05,390.35,389.95,389.95,658
20140201|2014-01-30 12:30,30,389.95,390,389.6,389.85,55
20140201|2014-01-30 13:00,30,389.7,389.7,389.3,389.65,60
20140201|2014-01-30 13:30,30,389.75,390,389.55,389.75,64
20140201|2014-01-30 14:00,30,389.8,390.4,389.8,390.3,43
20140201|2014-01-30 14:30,30,390.35,390.35,389.7,390,109
20140201|2014-01-31 01:00,31,388.5,388.5,387.65,387.8,280
20140201|2014-01-31 01:30,31,387.8,387.95,387.6,387.85,292
20140201|2014-01-31 02:00,31,387.85,388.25,386.1,386.4,4366
20140201|2014-01-31 02:30,31,386.45,387.1,385.45,386.7,2399
20140201|2014-01-31 03:00,31,386.75,387.2,384.95,386,2211
20140201|2014-01-31 03:30,31,386,386.1,384.8,385.35,1209
20140201|2014-01-31 04:00,31,385.35,385.55,383.2,384.4,3732
20140201|2014-01-31 04:30,31,384.4,384.85,383.95,384.4,1959
20140201|2014-01-31 05:00,31,384.4,384.7,383.7,384,1421
20140201|2014-01-31 05:30,31,384,384.1,382,382.4,3756
20140201|2014-01-31 06:00,31,382.35,384.65,382.05,383.75,3196
20140201|2014-01-31 06:30,31,383.8,384.15,382.8,383.25,1951
20140201|2014-01-31 07:00,31,383.3,383.75,380.7,381.35,3764
20140201|2014-01-31 07:30,31,381.3,382.25,381.2,381.85,2530
20140201|2014-01-31 08:00,31,381.8,383.15,381.7,382.75,1933
20140201|2014-01-31 08:30,31,382.75,383.35,382.2,382.6,2567
20140201|2014-01-31 09:00,31,382.65,383.85,382.65,383.2,1869
20140201|2014-01-31 09:30,31,383.25,384.6,382.9,384.45,1856
20140201|2014-01-31 10:00,31,384.4,386.4,384.05,386.3,3033
20140201|2014-01-31 10:30,31,386.35,386.65,385.35,385.7,2104
20140201|2014-01-31 11:00,31,385.75,386.15,385.4,385.45,276
20140201|2014-01-31 11:30,31,385.45,385.45,385,385,323
20140201|2014-01-31 12:00,31,385.05,385.15,384.65,384.9,123
20140201|2014-01-31 12:30,31,385,385.95,385,385.9,128
20140201|2014-01-31 13:00,31,385.9,386.2,385.6,385.9,94
20140201|2014-01-31 13:30,31,385.95,386.25,385.6,385.8,160
20140201|2014-01-31 14:00,31,385.85,385.85,384.95,385.1,200
20140201|2014-01-31 14:30,31,385.15,385.3,384.3,384.6,212
20140201|2014-02-03 01:00,3,383.5,384.15,383.4,384.05,445
20140201|2014-02-03 01:30,3,384.1,384.9,384.05,384.85,293
20140201|2014-02-03 02:00,3,384.85,387.5,384.5,385.45,5427
20140201|2014-02-03 02:30,3,385.45,386.35,385.2,385.85,2019
20140201|2014-02-03 03:00,3,385.9,386.2,383.9,384.3,2835
20140201|2014-02-03 03:30,3,384.25,384.9,383.65,384.15,1312
20140201|2014-02-03 04:00,3,384.1,384.85,383.35,383.9,1393
20140201|2014-02-03 04:30,3,383.9,384.25,383.2,383.75,1256
20140201|2014-02-03 05:00,3,383.8,384.4,383.55,384.25,710
20140201|2014-02-03 05:30,3,384.25,385.95,384.1,385.55,1437
20140201|2014-02-03 06:00,3,385.6,386.5,385.6,386,1165
20140201|2014-02-03 06:30,3,386.05,387.5,385.95,387.45,1411
20140201|2014-02-03 07:00,3,387.45,387.65,386.55,386.75,1336
20140201|2014-02-03 07:30,3,386.75,387.4,386.3,386.65,1565
20140201|2014-02-03 08:00,3,386.6,386.95,386.05,386.5,1374
20140201|2014-02-03 08:30,3,386.5,387,385.15,386.05,2413
20140201|2014-02-03 09:00,3,386,386,382.6,384.05,4535
20140201|2014-02-03 09:30,3,384.1,385.15,383.7,384.55,2628
20140201|2014-02-03 10:00,3,384.5,384.6,382.25,382.8,3219
20140201|2014-02-03 10:30,3,382.75,383.45,381.75,381.85,3284
20140201|2014-02-03 11:00,3,381.95,382.35,381.45,382.1,736
20140201|2014-02-03 11:30,3,382.15,382.65,381.95,381.95,310
20140201|2014-02-03 12:00,3,382,382.1,380.65,380.95,165
20140201|2014-02-03 12:30,3,380.8,381.4,380.35,380.65,338
20140201|2014-02-03 13:00,3,380.6,381.3,380.6,381.2,130
20140201|2014-02-03 13:30,3,381.05,381.3,379.9,379.9,194
20140201|2014-02-03 14:00,3,379.8,380.6,379.7,380.3,134
20140201|2014-02-03 14:30,3,380.35,380.5,379.1,379.45,218
20140201|2014-02-04 01:00,4,380.3,380.75,379.55,379.7,408
20140201|2014-02-04 01:30,4,379.75,380.1,379.3,379.9,543
20140201|2014-02-04 02:00,4,379.95,380.2,378.5,378.65,4412
20140201|2014-02-04 02:30,4,378.7,380.4,378.65,380.1,2125
20140201|2014-02-04 03:00,4,380.1,380.2,379.5,380.15,1671
20140201|2014-02-04 03:30,4,380.15,381.3,380.1,381.25,1575
20140201|2014-02-04 04:00,4,381.3,382.15,381,381.1,1612
20140201|2014-02-04 04:30,4,381.05,381.15,380.35,381.15,1124
20140201|2014-02-04 05:00,4,381.15,381.2,380.35,380.6,863
20140201|2014-02-04 05:30,4,380.55,380.8,380.05,380.4,1531
20140201|2014-02-04 06:00,4,380.35,381.1,380.25,380.85,1093
20140201|2014-02-04 06:30,4,380.85,380.95,380.5,380.8,853
20140201|2014-02-04 07:00,4,380.8,381.85,380.6,381.75,916
20140201|2014-02-04 07:30,4,381.7,382.7,381.45,382.6,1064
20140201|2014-02-04 08:00,4,382.6,382.8,381.95,382.4,1503
20140201|2014-02-04 08:30,4,382.35,383.15,381.25,382.8,3201
20140201|2014-02-04 09:00,4,382.9,383.3,381.9,382.2,2556
20140201|2014-02-04 09:30,4,382.2,383.3,381.6,382,1967
20140201|2014-02-04 10:00,4,381.95,383,381.7,382.2,2401
20140201|2014-02-04 10:30,4,382.25,382.6,381.65,382.6,1228
20140201|2014-02-04 11:00,4,382.6,382.95,382.2,382.45,203
20140201|2014-02-04 11:30,4,382.45,382.65,382.3,382.55,199
20140201|2014-02-04 12:00,4,382.5,382.75,382.25,382.5,82
20140201|2014-02-04 12:30,4,382.5,382.7,381.9,382.05,131
20140201|2014-02-04 13:00,4,382,382.25,381.8,382.1,37
20140201|2014-02-04 13:30,4,382.1,382.4,381.9,382.15,106
20140201|2014-02-04 14:00,4,382.4,382.5,381.45,381.5,52
20140201|2014-02-04 14:30,4,381.45,382.75,381.35,382.7,124
20140201|2014-02-05 01:00,5,381.25,381.25,380,380.85,343
20140201|2014-02-05 01:30,5,380.9,381.6,380.8,381.15,162
20140201|2014-02-05 02:00,5,381.15,382.75,380.25,382.4,3710
20140201|2014-02-05 02:30,5,382.4,383.6,382.4,382.85,1756
20140201|2014-02-05 03:00,5,382.85,384,382.7,383.85,1307
20140201|2014-02-05 03:30,5,383.85,383.9,383.3,383.3,650
20140201|2014-02-05 04:00,5,383.25,383.6,382.75,383.6,980
20140201|2014-02-05 04:30,5,383.6,384,383.1,383.35,743
20140201|2014-02-05 05:00,5,383.35,383.4,382.7,382.9,798
20140201|2014-02-05 05:30,5,382.9,383.85,382.85,382.95,1309
20140201|2014-02-05 06:00,5,382.95,383.45,382.6,382.95,1130
20140201|2014-02-05 06:30,5,382.95,383.2,382.45,382.6,688
20140201|2014-02-05 07:00,5,382.65,382.8,381.2,381.8,2503
20140201|2014-02-05 07:30,5,381.85,383.3,381.7,382.85,2142
20140201|2014-02-05 08:00,5,382.8,383.05,382.4,382.6,965
20140201|2014-02-05 08:30,5,382.5,383.5,382.15,382.35,1894
20140201|2014-02-05 09:00,5,382.35,383.55,380.95,381.65,3469
20140201|2014-02-05 09:30,5,381.7,382.65,381.25,382.25,1954
20140201|2014-02-05 10:00,5,382.3,382.75,381.5,382.6,2227
20140201|2014-02-05 10:30,5,382.65,382.9,382.05,382.6,1665
20140201|2014-02-05 11:00,5,382.6,383.05,382.55,382.7,305
20140201|2014-02-05 11:30,5,382.8,382.85,382.35,382.75,61
20140201|2014-02-05 12:00,5,382.7,383.4,382.7,382.95,85
20140201|2014-02-05 12:30,5,383,383.3,383,383.3,43
20140201|2014-02-05 13:00,5,383.25,383.35,382.95,383.15,51
20140201|2014-02-05 13:30,5,383.25,383.35,382.55,382.65,59
20140201|2014-02-05 14:00,5,382.7,383.2,382.65,383.2,40
20140201|2014-02-05 14:30,5,383.1,383.4,383,383.15,101
20140201|2014-02-06 01:00,6,382.85,383.55,382.55,383.45,241
20140201|2014-02-06 01:30,6,383.5,384.3,383.4,384.05,232
20140201|2014-02-06 02:00,6,384.2,384.35,382.9,383.05,2930
20140201|2014-02-06 02:30,6,383,383.65,382.85,383.6,1081
20140201|2014-02-06 03:00,6,383.65,384.25,383.4,383.9,1107
20140201|2014-02-06 03:30,6,383.95,385.55,383.85,384.7,2458
20140201|2014-02-06 04:00,6,384.75,386.1,384.75,385.5,1450
20140201|2014-02-06 04:30,6,385.5,386.05,385.4,385.9,887
20140201|2014-02-06 05:00,6,385.9,386.95,385.55,386.65,1607
20140201|2014-02-06 05:30,6,386.65,386.75,386.15,386.45,751
20140201|2014-02-06 06:00,6,386.5,386.65,385.65,385.65,966
20140201|2014-02-06 06:30,6,385.6,386.8,384.95,386.05,2363
20140201|2014-02-06 07:00,6,386.1,387.05,386,386.8,1872
20140201|2014-02-06 07:30,6,386.85,387.05,383.85,385.7,5350
20140201|2014-02-06 08:00,6,385.7,385.9,384.45,385.8,2602
20140201|2014-02-06 08:30,6,385.8,387.25,385.8,387,2643
20140201|2014-02-06 09:00,6,387,388.5,386.7,388.05,2740
20140201|2014-02-06 09:30,6,388,389.1,387.8,388.3,2391
20140201|2014-02-06 10:00,6,388.35,388.55,387.35,387.9,2693
20140201|2014-02-06 10:30,6,387.9,388.15,387.65,387.7,1731
20140201|2014-02-06 11:00,6,387.75,388,387.7,387.85,258
20140201|2014-02-06 11:30,6,387.85,388.1,387.75,387.9,115
20140201|2014-02-06 12:00,6,387.95,388.05,387.7,387.8,70
20140201|2014-02-06 12:30,6,387.85,388,387.8,387.95,24
20140201|2014-02-06 13:00,6,388.05,388.65,388,388.4,150
20140201|2014-02-06 13:30,6,388.5,388.5,388.15,388.35,66
20140201|2014-02-06 14:00,6,388.25,388.5,388.25,388.35,52
20140201|2014-02-06 14:30,6,388.35,389.1,388.25,388.8,153
20140201|2014-02-07 01:00,7,389.35,389.75,389,389.15,186
20140201|2014-02-07 01:30,7,389.2,389.4,389.1,389.25,168
20140201|2014-02-07 02:00,7,389.3,389.35,388,388.5,3166
20140201|2014-02-07 02:30,7,388.45,388.65,387.25,387.4,2111
20140201|2014-02-07 03:00,7,387.4,388.45,387.4,387.85,1238
20140201|2014-02-07 03:30,7,387.85,388.6,387.85,388.4,616
20140201|2014-02-07 04:00,7,388.4,388.6,388.1,388.45,672
20140201|2014-02-07 04:30,7,388.4,388.85,388.4,388.85,700
20140201|2014-02-07 05:00,7,388.85,388.85,388.35,388.8,439
20140201|2014-02-07 05:30,7,388.8,388.9,388.55,388.65,668
20140201|2014-02-07 06:00,7,388.65,388.95,388.45,388.95,895
20140201|2014-02-07 06:30,7,388.9,388.95,388.45,388.8,376
20140201|2014-02-07 07:00,7,388.8,389.1,388.45,388.75,1391
20140201|2014-02-07 07:30,7,388.85,390.55,386.9,390.2,8092
20140201|2014-02-07 08:00,7,390.15,390.25,389.35,389.55,2503
20140201|2014-02-07 08:30,7,389.55,389.95,388.65,389.1,2118
20140201|2014-02-07 09:00,7,389.1,389.5,387.85,387.85,1636
20140201|2014-02-07 09:30,7,387.8,388.5,387.7,388.35,958
20140201|2014-02-07 10:00,7,388.4,388.9,388.2,388.8,1368
20140201|2014-02-07 10:30,7,388.9,389.45,388.65,389.45,1027
20140201|2014-02-07 11:00,7,389.4,389.55,389.2,389.3,144
20140201|2014-02-07 11:30,7,389.35,389.4,389.05,389.4,79
20140201|2014-02-07 12:00,7,389.4,389.9,389.4,389.75,128
20140201|2014-02-07 12:30,7,389.7,390.2,389.65,390.1,141
20140201|2014-02-07 13:00,7,390.1,390.15,389.95,390,61
20140201|2014-02-07 13:30,7,390.05,390.25,389.9,390.1,175
20140201|2014-02-07 14:00,7,390.15,390.5,390.15,390.25,85
20140201|2014-02-07 14:30,7,390.35,390.75,390.2,390.7,180
20140201|2014-02-10 01:00,10,390.55,390.65,389.7,389.9,244
20140201|2014-02-10 01:30,10,389.9,390.35,389.75,390.15,237
20140201|2014-02-10 02:00,10,390.15,390.4,389.05,389.1,2647
20140201|2014-02-10 02:30,10,389.1,389.85,388.95,389.8,1675
20140201|2014-02-10 03:00,10,389.75,390.1,389.5,389.8,634
20140201|2014-02-10 03:30,10,389.75,390.15,389.35,390,726
20140201|2014-02-10 04:00,10,390.05,390.35,389.9,390.05,451
20140201|2014-02-10 04:30,10,390,390.05,389.15,389.15,868
20140201|2014-02-10 05:00,10,389.15,389.5,388.6,388.85,1016
20140201|2014-02-10 05:30,10,388.85,388.95,388.1,388.55,965
20140201|2014-02-10 06:00,10,388.55,388.95,388.45,388.85,748
20140201|2014-02-10 06:30,10,388.9,389.35,388.75,389.3,411
20140201|2014-02-10 07:00,10,389.25,389.6,388.9,389.5,580
20140201|2014-02-10 07:30,10,389.5,389.7,389,389.6,508
20140201|2014-02-10 08:00,10,389.65,390.05,389.5,389.65,952
20140201|2014-02-10 08:30,10,389.6,389.95,389.2,389.75,1871
20140201|2014-02-10 09:00,10,389.75,389.9,389.25,389.8,951
20140201|2014-02-10 09:30,10,389.8,389.85,388.5,388.95,1088
20140201|2014-02-10 10:00,10,389,389.1,388.35,389.05,1217
20140201|2014-02-10 10:30,10,389.1,389.25,388.85,389.15,708
20140201|2014-02-10 11:00,10,389.15,389.25,389,389,108
20140201|2014-02-10 11:30,10,389,389.25,388.95,389.25,53
20140201|2014-02-10 12:00,10,389.15,389.15,388.95,389.1,20
20140201|2014-02-10 12:30,10,389.05,389.15,389.05,389.05,21
20140201|2014-02-10 13:00,10,389.15,389.35,389.15,389.15,43
20140201|2014-02-10 13:30,10,389.25,389.45,389.25,389.45,29
20140201|2014-02-10 14:00,10,389.35,389.35,388.95,389.05,75
20140201|2014-02-10 14:30,10,388.95,389.5,388.95,389.15,146
20140201|2014-02-11 01:00,11,390.1,390.9,390.1,390.45,262
20140201|2014-02-11 01:30,11,390.45,390.6,390.25,390.5,112
20140201|2014-02-11 02:00,11,390.45,391.4,389.9,391.25,2706
20140201|2014-02-11 02:30,11,391.25,392.3,391.15,391.85,2526
20140201|2014-02-11 03:00,11,391.8,392.45,391.75,392.1,974
20140201|2014-02-11 03:30,11,392.1,392.35,391.85,392.25,732
20140201|2014-02-11 04:00,11,392.25,393.3,392.2,393.2,1835
20140201|2014-02-11 04:30,11,393.2,393.25,392.8,393,987
20140201|2014-02-11 05:00,11,393,393.15,392.8,393,866
20140201|2014-02-11 05:30,11,393,393.05,392.35,392.35,662
20140201|2014-02-11 06:00,11,392.35,393.05,392.35,392.75,539
20140201|2014-02-11 06:30,11,392.8,393.05,392.55,392.8,489
20140201|2014-02-11 07:00,11,392.8,393.1,392.6,392.85,688
20140201|2014-02-11 07:30,11,392.8,393.15,392,392.2,1992
20140201|2014-02-11 08:00,11,392.2,392.25,391.55,392,1452
20140201|2014-02-11 08:30,11,392,393.15,391.8,392.85,1932
20140201|2014-02-11 09:00,11,392.8,393.6,392.4,393.35,1640
20140201|2014-02-11 09:30,11,393.4,393.5,392.8,393.1,1302
20140201|2014-02-11 10:00,11,393.05,393.85,392.8,393.85,2131
20140201|2014-02-11 10:30,11,393.85,394.25,393.7,393.95,1659
20140201|2014-02-11 11:00,11,394.05,394.2,393.8,394,194
20140201|2014-02-11 11:30,11,394,394.4,394,394.4,119
20140201|2014-02-11 12:00,11,394.45,395.2,394.45,395.1,194
20140201|2014-02-11 12:30,11,395.05,395.2,395,395,116
20140201|2014-02-11 13:00,11,394.95,395.1,394.85,395.05,67
20140201|2014-02-11 13:30,11,395.15,395.5,395,395.45,106
20140201|2014-02-11 14:00,11,395.5,395.75,395.45,395.5,148
20140201|2014-02-11 14:30,11,395.5,395.65,395.2,395.35,88
20140201|2014-02-12 01:00,12,395.4,395.75,394.8,395.7,337
20140201|2014-02-12 01:30,12,395.75,396.25,395.6,396.25,487
20140201|2014-02-12 02:00,12,396.25,397.45,395.95,397.35,3900
20140201|2014-02-12 02:30,12,397.35,398.25,397.1,398.15,2117
20140201|2014-02-12 03:00,12,398.15,398.5,397.85,398.05,1455
20140201|2014-02-12 03:30,12,398.1,398.9,397.75,398.75,1383
20140201|2014-02-12 04:00,12,398.7,399.5,398.55,399.1,1740
20140201|2014-02-12 04:30,12,399.1,399.45,398.5,398.75,1357
20140201|2014-02-12 05:00,12,398.7,398.7,398,398.1,1171
20140201|2014-02-12 05:30,12,398.1,398.2,397.8,397.9,1089
20140201|2014-02-12 06:00,12,397.95,398.45,397.9,398.25,771
20140201|2014-02-12 06:30,12,398.3,398.4,398.05,398.2,383
20140201|2014-02-12 07:00,12,398.2,398.4,397.9,398,521
20140201|2014-02-12 07:30,12,398,398.65,398,398.6,612
20140201|2014-02-12 08:00,12,398.6,398.9,398.3,398.45,704
20140201|2014-02-12 08:30,12,398.5,399.45,398.5,399.45,2082
20140201|2014-02-12 09:00,12,399.35,399.5,398.15,398.4,1671
20140201|2014-02-12 09:30,12,398.4,398.4,397.3,397.55,1846
20140201|2014-02-12 10:00,12,397.55,397.9,397.45,397.5,1379
20140201|2014-02-12 10:30,12,397.55,397.75,397.05,397.3,1364
20140201|2014-02-12 11:00,12,397.25,397.65,397.25,397.65,164
20140201|2014-02-12 11:30,12,397.65,397.9,397.55,397.8,98
20140201|2014-02-12 12:00,12,397.85,398.3,397.8,398.2,63
20140201|2014-02-12 12:30,12,398.25,398.35,398.1,398.3,81
20140201|2014-02-12 13:00,12,398.2,398.6,398.2,398.4,278
20140201|2014-02-12 13:30,12,398.35,398.35,397.85,397.95,74
20140201|2014-02-12 14:00,12,398,398.2,397.95,398.15,16
20140201|2014-02-12 14:30,12,398.15,398.3,398.05,398.3,105
20140201|2014-02-13 01:00,13,397.05,397.2,396.65,397.2,370
20140201|2014-02-13 01:30,13,397.15,397.25,396.8,396.9,182
20140201|2014-02-13 02:00,13,396.85,397.65,396.2,396.3,2792
20140201|2014-02-13 02:30,13,396.3,397.4,396.3,397.05,1132
20140201|2014-02-13 03:00,13,397.05,397.05,395.9,396.4,1699
20140201|2014-02-13 03:30,13,396.35,396.75,396,396.4,731
20140201|2014-02-13 04:00,13,396.4,396.45,395.85,396.35,834
20140201|2014-02-13 04:30,13,396.35,396.6,396.1,396.55,680
20140201|2014-02-13 05:00,13,396.6,396.7,395.8,395.95,982
20140201|2014-02-13 05:30,13,396,396.35,395.9,396.35,804
20140201|2014-02-13 06:00,13,396.35,396.75,396.25,396.45,601
20140201|2014-02-13 06:30,13,396.5,396.65,396.05,396.1,333
20140201|2014-02-13 07:00,13,396.1,396.2,395.55,395.8,1133
20140201|2014-02-13 07:30,13,395.7,396.1,394.95,395.7,2023
20140201|2014-02-13 08:00,13,395.7,395.9,394.95,394.95,1034
20140201|2014-02-13 08:30,13,394.95,395.55,394.85,395.55,1817
20140201|2014-02-13 09:00,13,395.55,396.15,395.35,395.75,662
20140201|2014-02-13 10:00,13,396.65,397.35,396.4,397.25,1955
20140201|2014-02-13 10:30,13,397.25,397.45,397,397.25,1128
20140201|2014-02-13 11:00,13,397.25,397.25,396.9,397.15,240
20140201|2014-02-13 11:30,13,397.25,397.8,397.1,397.6,262
20140201|2014-02-13 12:00,13,397.6,398.3,397.5,398.1,230
20140201|2014-02-13 12:30,13,398.1,398.25,397.75,398.2,110
20140201|2014-02-13 13:00,13,398.25,398.4,398,398.1,119
20140201|2014-02-13 13:30,13,398,398.3,397.95,398.2,49
20140201|2014-02-13 14:00,13,398.2,398.25,398.05,398.05,63
20140201|2014-02-13 14:30,13,398.15,398.35,398.05,398.25,74
20140201|2014-02-14 01:00,14,397.65,397.95,397.35,397.7,168
20140201|2014-02-14 01:30,14,397.75,398.2,397.6,397.8,254
20140201|2014-02-14 02:00,14,397.8,398.45,397.5,398.05,2832
20140201|2014-02-14 02:30,14,398,398.2,397.55,397.8,672
20140201|2014-02-14 03:00,14,397.8,399.35,397.7,399.2,1865
20140201|2014-02-14 03:30,14,399.2,399.45,398.85,399,941
20140201|2014-02-14 04:00,14,399,399.25,398.75,398.9,619
20140201|2014-02-14 04:30,14,398.9,399.25,398.8,399.05,877
20140201|2014-02-14 05:00,14,399.05,399.2,398.9,399.05,464
20140201|2014-02-14 05:30,14,399,399.8,399,399.4,1067
20140201|2014-02-14 06:00,14,399.4,399.75,399,399.25,682
20140201|2014-02-14 06:30,14,399.25,399.45,398.95,399.3,480
20140201|2014-02-14 07:00,14,399.35,399.45,398.9,399.3,526
20140201|2014-02-14 07:30,14,399.3,399.35,398.55,398.8,1101
20140201|2014-02-14 08:00,14,398.75,398.75,398.05,398.55,767
20140201|2014-02-14 08:30,14,398.6,399.4,398.35,399.3,1836
20140201|2014-02-14 09:00,14,399.35,399.45,398.8,399.25,1290
20140201|2014-02-14 09:30,14,399.25,399.45,398.8,398.85,1255
20140201|2014-02-14 10:00,14,398.9,399.05,398.7,398.95,1165
20140201|2014-02-14 10:30,14,398.9,399.25,398.9,399.05,846
20140201|2014-02-14 11:00,14,399.1,399.2,398.95,399.1,85
20140201|2014-02-14 11:30,14,399.15,399.35,399.1,399.35,114
20140201|2014-02-14 12:00,14,399.3,399.55,399.3,399.45,78
20140201|2014-02-14 12:30,14,399.5,399.75,399.5,399.65,72
20140201|2014-02-14 13:00,14,399.65,399.8,399.65,399.8,95
20140201|2014-02-14 13:30,14,399.75,400.1,399.7,400,94
20140201|2014-02-14 14:00,14,399.95,400,399.85,399.95,81
20140201|2014-02-14 14:30,14,399.95,400.15,399.8,400.1,155
20140201|2014-02-17 01:00,17,399.7,400.35,399.7,400.25,400
20140201|2014-02-17 01:30,17,400.35,400.35,400.05,400.2,149
20140201|2014-02-17 02:00,17,400.15,401.6,399.6,401,2812
20140201|2014-02-17 02:30,17,401,401.25,400.65,400.65,988
20140201|2014-02-17 03:00,17,400.7,401.05,400.3,401,1061
20140201|2014-02-17 03:30,17,401,401.4,401,401.3,381
20140201|2014-02-17 04:00,17,401.3,401.85,401.2,401.55,821
20140201|2014-02-17 04:30,17,401.5,401.6,401.3,401.45,804
20140201|2014-02-17 05:00,17,401.4,401.65,401.35,401.35,607
20140201|2014-02-17 05:30,17,401.45,401.55,401.25,401.45,279
20140201|2014-02-17 06:00,17,401.45,401.65,401.4,401.65,511
20140201|2014-02-17 06:30,17,401.6,401.75,401.45,401.7,272
20140201|2014-02-17 07:00,17,401.75,401.8,401.55,401.6,286
20140201|2014-02-17 07:30,17,401.55,401.8,401.45,401.65,389
20140201|2014-02-17 08:00,17,401.65,401.8,401.45,401.6,537
20140201|2014-02-17 08:30,17,401.55,401.8,401.5,401.8,434
20140201|2014-02-17 09:00,17,401.75,401.8,401.4,401.45,447
20140201|2014-02-17 09:30,17,401.4,401.6,401.4,401.55,1019
20140201|2014-02-17 10:00,17,401.55,401.55,401.2,401.35,942
20140201|2014-02-17 10:30,17,401.45,401.65,401.35,401.6,454
20140201|2014-02-17 11:00,17,401.6,401.65,401.5,401.55,46
20140201|2014-02-17 11:30,17,401.6,401.6,401.45,401.45,11
20140201|2014-02-17 12:00,17,401.45,401.45,401.45,401.45,11
20140201|2014-02-17 12:30,17,401.5,401.5,401.5,401.5,3
20140201|2014-02-17 13:30,17,401.5,401.5,401.45,401.45,3
20140201|2014-02-17 14:00,17,401.4,401.4,401.4,401.4,1
20140201|2014-02-17 14:30,17,401.5,401.55,401.45,401.45,27
20140201|2014-02-18 01:00,18,401.95,402.55,401.95,402.25,249
20140201|2014-02-18 01:30,18,402.15,402.25,402,402.1,148
20140201|2014-02-18 02:00,18,402.1,402.25,400.95,401.15,2858
20140201|2014-02-18 02:30,18,401.05,401.35,400.5,400.85,2041
20140201|2014-02-18 03:00,18,400.85,401.05,400.45,400.7,1306
20140201|2014-02-18 03:30,18,400.65,400.9,399.7,400.35,2192
20140201|2014-02-18 04:00,18,400.3,400.95,400.05,400.7,1516
20140201|2014-02-18 04:30,18,400.7,400.7,400.4,400.4,1377
20140201|2014-02-18 05:00,18,400.4,400.65,400.25,400.5,424
20140201|2014-02-18 05:30,18,400.4,400.95,400.35,400.8,827
20140201|2014-02-18 06:00,18,400.8,401.9,400.8,401.85,1996
20140201|2014-02-18 06:30,18,401.85,402.5,401.85,402.05,1520
20140201|2014-02-18 07:00,18,402.05,402.05,401.7,401.75,598
20140201|2014-02-18 07:30,18,401.8,401.8,401.2,401.4,1312
20140201|2014-02-18 08:00,18,401.4,401.9,401.4,401.75,700
20140201|2014-02-18 08:30,18,401.75,402,400.85,401.15,1814
20140201|2014-02-18 09:00,18,401.05,401.55,400.05,401.3,2548
20140201|2014-02-18 09:30,18,401.35,401.5,401.05,401.25,680
20140201|2014-02-18 10:00,18,401.25,402,401.05,401.95,2031
20140201|2014-02-18 10:30,18,402,402.1,401.35,401.35,1499
20140201|2014-02-18 11:00,18,401.45,401.55,401.15,401.35,431
20140201|2014-02-18 11:30,18,401.4,401.55,401.2,401.4,78
20140201|2014-02-18 12:00,18,401.45,401.6,401.35,401.5,80
20140201|2014-02-18 12:30,18,401.4,401.55,401.3,401.45,92
20140201|2014-02-18 13:00,18,401.45,401.7,401.45,401.55,42
20140201|2014-02-18 13:30,18,401.55,401.8,401.5,401.75,55
20140201|2014-02-18 14:00,18,401.65,401.95,401.65,401.9,46
20140201|2014-02-18 14:30,18,401.85,401.9,401.6,401.65,50
20140201|2014-02-19 01:00,19,401,401.6,401,401.4,263
20140201|2014-02-19 01:30,19,401.4,401.4,400.8,400.85,6472
20140201|2014-02-19 02:00,19,400.85,402.15,400.7,401.2,15398
20140201|2014-02-19 02:30,19,401.2,401.8,400.35,401,2458
20140201|2014-02-19 03:00,19,401,401.55,400.75,401.4,3086
20140201|2014-02-19 03:30,19,401.4,401.5,401.1,401.2,4286
20140201|2014-02-19 04:00,19,401.2,401.55,400.7,400.9,1638
20140201|2014-02-19 04:30,19,400.85,401.05,400.5,400.65,1067
20140201|2014-02-19 05:00,19,400.65,400.85,400.55,400.55,1099
20140201|2014-02-19 05:30,19,400.6,400.6,399.8,400.4,4466
20140201|2014-02-19 06:00,19,400.35,400.5,400,400.4,803
20140201|2014-02-19 06:30,19,400.45,400.5,400.15,400.3,880
20140201|2014-02-19 07:00,19,400.35,400.65,400.05,400.3,1051
20140201|2014-02-19 07:30,19,400.2,401.1,400.15,400.8,1659
20140201|2014-02-19 08:00,19,400.75,400.8,400.35,400.6,1167
20140201|2014-02-19 08:30,19,400.6,401.5,400.35,401.45,1925
20140201|2014-02-19 09:00,19,401.5,402.45,401.2,402.3,2817
20140201|2014-02-19 09:30,19,402.3,402.4,401.7,401.7,3390
20140201|2014-02-19 10:00,19,401.7,401.8,401.3,401.4,2243
20140201|2014-02-19 10:30,19,401.4,401.8,400.95,400.95,1072
20140201|2014-02-19 11:00,19,400.95,401.1,400.1,400.3,449
20140201|2014-02-19 11:30,19,400.3,400.55,400.3,400.55,190
20140201|2014-02-19 12:00,19,400.45,401,400.45,400.95,67
20140201|2014-02-19 12:30,19,401,401.05,400.65,400.7,63
20140201|2014-02-19 13:00,19,400.6,401.25,400.15,400.45,107
20140201|2014-02-19 13:30,19,400.6,400.6,400.1,400.25,89
20140201|2014-02-19 14:00,19,400.3,400.3,399.5,399.5,134
20140201|2014-02-19 14:30,19,399.5,399.65,399.05,399.25,245
20140201|2014-02-20 01:00,20,398.6,398.65,398.05,398.5,370
20140201|2014-02-20 01:30,20,398.5,398.5,397.2,397.2,660
20140201|2014-02-20 02:00,20,397.35,397.55,395.75,396.95,6976
20140201|2014-02-20 02:30,20,396.9,397.25,396.05,396.4,2952
20140201|2014-02-20 03:00,20,396.4,397,396.1,396.5,1879
20140201|2014-02-20 03:30,20,396.55,397.05,396.3,396.4,1339
20140201|2014-02-20 04:00,20,396.45,397.05,396.25,397,983
20140201|2014-02-20 04:30,20,396.95,397.85,396.95,397.4,1363
20140201|2014-02-20 05:00,20,397.4,397.5,396.75,397,838
20140201|2014-02-20 05:30,20,397,397.25,396.75,397.2,562
20140201|2014-02-20 06:00,20,397.15,397.35,396.5,396.6,872
20140201|2014-02-20 06:30,20,396.6,396.95,396.5,396.75,696
20140201|2014-02-20 07:00,20,396.75,397,396.25,396.3,547
20140201|2014-02-20 07:30,20,396.3,397.8,396.3,397.5,1785
20140201|2014-02-20 08:00,20,397.5,397.85,397.15,397.45,2523
20140201|2014-02-20 08:30,20,397.5,397.9,396.6,396.95,2272
20140201|2014-02-20 09:00,20,396.75,397.7,396.35,397.25,2260
20140201|2014-02-20 09:30,20,397.25,398.25,397.2,398,2173
20140201|2014-02-20 10:00,20,398,398.55,397.95,398.25,3494
20140201|2014-02-20 10:30,20,398.25,398.85,398.2,398.85,1657
20140201|2014-02-20 11:00,20,398.85,399.25,398.8,399.25,689
20140201|2014-02-20 11:30,20,399.25,399.3,399.05,399.2,1262
20140201|2014-02-20 12:00,20,399.2,399.3,399.1,399.25,516
20140201|2014-02-20 12:30,20,399.3,399.3,399.05,399.15,115
20140201|2014-02-20 13:00,20,399.15,399.35,398.9,399,656
20140201|2014-02-20 13:30,20,399.05,399.35,399.05,399.25,70
20140201|2014-02-20 14:00,20,399.35,399.4,399.05,399.25,57
20140201|2014-02-20 14:30,20,399.25,399.5,398.9,399.1,196
20140201|2014-02-21 01:00,21,400.05,400.5,400.05,400.3,95
20140201|2014-02-21 01:30,21,400.35,400.65,400.35,400.4,133
20140201|2014-02-21 02:00,21,400.4,400.95,400.25,400.55,714
20140201|2014-02-21 02:30,21,400.55,400.7,399.4,400.2,1007
20140201|2014-02-21 03:00,21,400.15,400.25,399.6,399.95,408
20140201|2014-02-21 03:30,21,399.95,400.1,399.65,399.7,291
20140201|2014-02-21 04:00,21,399.65,399.9,399.35,399.8,2412
20140201|2014-02-21 04:30,21,399.75,400.1,399.55,399.9,1177
20140201|2014-02-21 05:00,21,399.9,400,399.65,399.85,137
20140201|2014-02-21 05:30,21,399.8,400.25,399.8,400.1,158
20140201|2014-02-21 06:00,21,400,400.2,399.9,400.1,169
20140201|2014-02-21 06:30,21,400.15,400.3,400.1,400.2,135
20140201|2014-02-21 07:00,21,400.05,400.25,399.95,400.2,395
20140201|2014-02-21 07:30,21,400.25,400.4,400.1,400.1,438
20140201|2014-02-21 08:00,21,400.25,400.6,400.2,400.35,423
20140201|2014-02-21 08:30,21,400.4,400.4,399.65,399.7,779
20140301|2013-04-05 08:00,5,329.65,329.65,329.65,329.65,1
20140301|2013-04-16 05:30,16,335.95,335.95,335.95,335.95,1
20140301|2013-04-17 09:00,17,333.3,333.3,333.25,333.25,32
20140301|2013-04-17 09:30,17,334.45,334.45,334.45,334.45,20
20140301|2013-04-17 10:00,17,331.85,331.85,331.85,331.85,12
20140301|2013-04-19 09:00,19,332.05,332.05,332.05,332.05,1
20140301|2013-04-23 14:30,24,341,341,341,341,2
20140301|2013-04-25 07:00,25,345.85,345.85,345.85,345.85,3
20140301|2013-04-26 02:00,26,343.6,343.6,343.6,343.6,1
20140301|2013-05-13 01:30,13,357.05,357.05,357,357,10
20140301|2013-05-13 02:30,13,357.45,357.45,357.45,357.45,5
20140301|2013-05-14 01:00,14,357.95,357.95,357.95,357.95,2
20140301|2013-05-14 08:30,14,358.45,358.45,358.45,358.45,2
20140301|2013-05-17 02:00,17,361.05,361.1,361.05,361.1,29
20140301|2013-05-20 09:00,20,366.15,366.15,366.1,366.1,20
20140301|2013-05-21 02:30,21,366.8,366.8,366.8,366.8,10
20140301|2013-05-21 03:00,21,366.9,366.95,366.9,366.95,16
20140301|2013-05-21 07:00,21,365.6,365.6,365.6,365.6,40
20140301|2013-05-22 07:30,22,367.75,367.75,367.55,367.55,14
20140301|2013-05-24 09:30,24,360.25,360.25,360.25,360.25,3
20140301|2013-05-31 06:00,31,361.65,361.65,361.65,361.65,2
20140301|2013-06-03 10:00,3,358.55,358.55,358.55,358.55,2
20140301|2013-06-04 09:30,4,357.4,357.4,357.4,357.4,2
20140301|2013-06-11 09:30,11,345.6,345.6,345.6,345.6,1
20140301|2013-06-13 01:00,13,339.3,339.3,339.3,339.3,2
20140301|2013-06-14 10:00,14,344.75,344.75,344.75,344.75,1
20140301|2013-06-20 10:00,20,338,338,338,338,2
20140301|2013-06-26 14:30,27,338.1,338.1,338.1,338.1,2
20140301|2013-06-27 08:30,27,341.45,341.45,341.45,341.45,2
20140301|2013-06-28 07:30,28,341.15,341.15,341.15,341.15,1
20140301|2013-06-28 08:00,28,340.9,340.9,340.9,340.9,2
20140301|2013-07-29 04:30,29,365.8,365.8,365.8,365.8,2
20140301|2013-07-31 03:00,31,365.25,366.25,365.2,366.25,40
20140301|2013-09-06 07:30,6,369.9,369.9,369.9,369.9,5
20140301|2013-09-06 08:30,6,367.35,367.35,367.35,367.35,2
20140301|2013-09-16 03:00,16,379.05,379.05,379.05,379.05,10
20140301|2013-09-17 04:30,17,377.8,377.8,377.8,377.8,2
20140301|2013-09-18 09:30,18,378.05,378.05,378.05,378.05,2
20140301|2013-09-19 07:30,19,382.1,382.1,382.1,382.1,2
20140301|2013-09-19 09:00,19,380.4,380.4,380.4,380.4,1
20140301|2013-09-27 06:30,27,373.9,373.9,373.9,373.9,2
20140301|2013-09-27 08:30,27,372.5,372.5,372.5,372.5,2
20140301|2013-09-27 09:00,27,372.85,372.85,372.85,372.85,9
20140301|2013-09-27 09:30,27,373.25,373.25,373.25,373.25,1
20140301|2013-09-30 10:00,30,372.85,372.85,372.85,372.85,50
20140301|2013-10-03 09:30,3,372.85,373.05,372.85,373.05,60
20140301|2013-10-07 09:00,7,371.5,371.5,371.5,371.5,1
20140301|2013-10-08 09:30,8,369.8,369.8,369.8,369.8,1
20140301|2013-10-08 13:00,8,367.5,367.5,367.5,367.5,6
20140301|2013-10-08 15:30,8,367.5,367.5,367.5,367.5,1
20140301|2013-10-09 02:00,9,367.85,367.85,367.85,367.85,2
20140301|2013-10-09 06:30,9,367.35,367.35,367.35,367.35,18
20140301|2013-10-10 04:00,10,369.6,369.6,369.6,369.6,2
20140301|2013-10-10 09:00,10,372.3,372.3,372.3,372.3,8
20140301|2013-10-10 14:00,10,372.3,372.3,372.3,372.3,8
20140301|2013-10-14 05:30,14,373.55,373.55,373.55,373.55,2
20140301|2013-10-17 08:00,17,379.75,379.75,379.75,379.75,7
20140301|2013-10-17 08:30,17,380,380,380,380,1
20140301|2013-10-18 10:30,18,383.6,383.6,383.6,383.6,4
20140301|2013-10-21 03:00,21,386.65,386.65,386.65,386.65,5
20140301|2013-10-22 02:30,22,386.9,386.9,386.9,386.9,20
20140301|2013-10-22 03:00,22,386.95,387.2,386.95,387.2,30
20140301|2013-10-22 06:00,22,387.15,387.15,387.15,387.15,40
20140301|2013-10-22 08:00,22,387.85,387.85,387.85,387.85,30
20140301|2013-10-22 09:30,22,388.85,388.85,388.85,388.85,1
20140301|2013-10-25 03:00,25,387.3,387.3,387.3,387.3,1
20140301|2013-10-25 03:30,25,387.5,387.5,387.5,387.5,1
20140301|2013-10-28 04:30,28,388.25,388.25,388.25,388.25,40
20140301|2013-11-04 01:30,4,390.25,390.25,390.25,390.25,10
20140301|2013-11-04 06:30,4,392.55,392.55,392.55,392.55,25
20140301|2013-11-12 02:00,12,394.65,394.65,394.65,394.65,20
20140301|2013-11-12 07:00,12,392.6,392.65,392.55,392.6,98
20140301|2013-11-12 07:30,12,392.35,392.35,392.25,392.25,75
20140301|2013-11-14 01:00,14,394,394,394,394,2
20140301|2013-11-14 01:30,14,394.55,394.55,394.55,394.55,53
20140301|2013-11-14 02:00,14,394.45,394.45,394.45,394.45,1
20140301|2013-11-14 02:30,14,394.25,394.25,394.25,394.25,2
20140301|2013-11-14 05:00,14,393.5,393.5,393.5,393.5,2
20140301|2013-11-14 09:30,14,394.6,394.6,394.6,394.6,25
20140301|2013-11-18 07:30,18,396.8,396.85,396.8,396.85,6
20140301|2013-11-18 08:00,18,397.35,397.35,397.35,397.35,2
20140301|2013-11-19 07:00,19,395.35,395.35,395.35,395.35,1
20140301|2013-11-19 08:30,19,394.65,394.65,394.65,394.65,15
20140301|2013-11-20 02:30,20,395.05,395.05,395.05,395.05,2
20140301|2013-11-20 04:30,20,395.5,395.5,395.5,395.5,30
20140301|2013-11-20 08:30,20,395.45,395.45,395.45,395.45,20
20140301|2013-11-21 02:00,21,393.9,394,393.9,394,40
20140301|2013-11-21 04:30,21,395.15,395.15,395.15,395.15,100
20140301|2013-11-21 07:30,21,395.75,395.75,395.75,395.75,63
20140301|2013-11-21 10:30,21,395.2,395.2,395.15,395.15,4
20140301|2013-11-21 11:00,21,394.85,394.85,394.85,394.85,2
20140301|2013-11-22 08:00,22,395.3,395.3,395.25,395.25,20
20140301|2013-11-26 05:00,26,395.9,395.9,395.9,395.9,2
20140301|2013-11-26 11:00,26,393.75,393.75,393.75,393.75,2
20140301|2013-11-27 02:30,27,394.95,394.95,394.95,394.95,2
20140301|2013-11-27 04:00,27,394.95,394.95,394.95,394.95,29
20140301|2013-11-29 10:00,29,396.85,396.85,396.85,396.85,2
20140301|2013-12-02 06:00,2,395.95,395.95,395.95,395.95,2
20140301|2013-12-02 06:30,2,395.8,395.8,395.8,395.8,2
20140301|2013-12-02 09:30,2,396,396,396,396,2
20140301|2013-12-02 10:00,2,395.7,395.7,395.7,395.7,2
20140301|2013-12-03 04:00,3,392.15,392.15,392.15,392.15,50
20140301|2013-12-03 05:00,3,391.8,391.8,391.8,391.8,2
20140301|2013-12-03 08:00,3,390.7,390.85,390.65,390.7,10
20140301|2013-12-04 07:00,4,386.25,386.25,386.25,386.25,2
20140301|2013-12-04 10:30,4,388,388,387.75,387.75,4
20140301|2013-12-05 04:30,5,386.45,386.45,386.45,386.45,4
20140301|2013-12-05 08:30,5,386.05,386.05,386.05,386.05,50
20140301|2013-12-05 14:30,5,382.55,382.55,382.55,382.55,4
20140301|2013-12-06 07:30,6,385.5,386.6,385.4,386.6,6
20140301|2013-12-06 10:00,6,386.55,386.55,386.55,386.55,2
20140301|2013-12-10 03:30,10,388.6,388.6,388.6,388.6,20
20140301|2013-12-10 10:30,10,385,385,385,385,2
20140301|2013-12-11 02:00,11,384.3,384.3,384.3,384.3,2
20140301|2013-12-11 08:30,11,384.6,384.6,384.6,384.6,50
20140301|2013-12-11 09:00,11,384.65,384.7,383.85,383.85,116
20140301|2013-12-11 12:30,11,382,382,382,382,6
20140301|2013-12-11 14:30,11,381.3,381.3,381.1,381.1,6
20140301|2013-12-12 02:30,12,380.3,380.4,380.3,380.4,30
20140301|2013-12-12 03:00,12,380.7,380.7,380.7,380.7,10
20140301|2013-12-12 06:30,12,377.9,378.4,377.9,378.4,20
20140301|2013-12-12 07:30,12,378.7,378.9,378.7,378.9,20
20140301|2013-12-12 10:00,12,378.35,378.5,378.1,378.1,24
20140301|2013-12-12 10:30,12,377.25,377.25,377.25,377.25,10
20140301|2013-12-12 11:00,12,376.9,376.9,376.9,376.9,8
20140301|2013-12-13 01:30,13,376.6,376.6,376.6,376.6,2
20140301|2013-12-13 02:00,13,376.9,376.9,376.9,376.9,6
20140301|2013-12-13 02:30,13,377.05,377.05,377.05,377.05,4
20140301|2013-12-13 03:30,13,378.1,378.1,378.1,378.1,2
20140301|2013-12-13 07:00,13,377.3,377.3,377.3,377.3,4
20140301|2013-12-13 08:30,13,376.55,376.55,376.55,376.55,2
20140301|2013-12-13 13:30,13,376.1,376.1,376.1,376.1,2
20140301|2013-12-16 04:00,16,377.95,378.35,377.95,378.35,12
20140301|2013-12-16 05:30,16,378.7,378.7,378.7,378.7,10
20140301|2013-12-16 06:00,16,379.35,379.35,379.35,379.35,2
20140301|2013-12-16 07:00,16,379.85,379.85,379.85,379.85,4
20140301|2013-12-16 08:30,16,380.3,380.6,380.3,380.6,130
20140301|2013-12-16 09:00,16,380.35,380.35,380.35,380.35,10
20140301|2013-12-17 02:00,17,379.4,379.45,379.4,379.45,4
20140301|2013-12-17 03:00,17,378.55,378.65,378.5,378.65,6
20140301|2013-12-17 03:30,17,379,379,379,379,10
20140301|2013-12-17 04:00,17,378.5,378.85,378.5,378.8,45
20140301|2013-12-17 04:30,17,378.7,378.7,378.7,378.7,210
20140301|2013-12-17 08:00,17,379.45,379.45,379.45,379.45,24
20140301|2013-12-18 02:00,18,378,378.05,378,378.05,70
20140301|2013-12-18 02:30,18,378.7,378.7,378.7,378.7,12
20140301|2013-12-18 03:00,18,380.25,380.25,378.95,378.95,21
20140301|2013-12-18 04:00,18,379.8,379.85,379.8,379.85,20
20140301|2013-12-18 05:00,18,380,380,380,380,3
20140301|2013-12-18 05:30,18,379.6,379.75,379.6,379.75,12
20140301|2013-12-18 06:30,18,380.25,380.25,380.15,380.15,34
20140301|2013-12-18 07:00,18,380.3,380.4,380.3,380.4,70
20140301|2013-12-18 07:30,18,380.4,380.4,380.4,380.4,2
20140301|2013-12-18 08:30,18,380.4,380.4,380.4,380.4,8
20140301|2013-12-18 09:30,18,380,380,380,380,100
20140301|2013-12-18 14:00,18,384,384,384,384,2
20140301|2013-12-19 04:00,19,385.85,385.85,385.85,385.85,100
20140301|2013-12-19 05:30,19,386.2,386.2,386.2,386.2,25
20140301|2013-12-19 07:30,19,386.2,386.2,386.2,386.2,15
20140301|2013-12-19 09:30,19,386.8,386.8,386.75,386.75,14
20140301|2013-12-19 10:00,19,386.75,386.8,386.75,386.8,24
20140301|2013-12-20 02:30,20,388.9,388.9,388.9,388.9,7
20140301|2013-12-20 03:00,20,389.95,389.95,389.95,389.95,4
20140301|2013-12-20 04:00,20,389.65,389.7,389.65,389.7,18
20140301|2013-12-20 06:30,20,390.1,390.1,390,390.1,1500
20140301|2013-12-20 10:00,20,391.2,391.2,391.2,391.2,2
20140301|2013-12-20 10:30,20,391.2,391.2,391.2,391.2,4
20140301|2013-12-23 10:00,23,394.3,394.3,394.3,394.3,7
20140301|2013-12-27 04:30,27,399.15,399.15,399.15,399.15,31
20140301|2013-12-27 10:30,27,400.25,400.45,400.25,400.45,4
20140301|2013-12-30 14:30,30,400,400,400,400,6
20140301|2013-12-31 06:30,31,401.4,401.4,401.4,401.4,4
20140301|2014-01-02 02:00,2,402.35,402.35,402.35,402.35,1
20140301|2014-01-02 08:30,2,400.4,400.4,400.4,400.4,2
20140301|2014-01-02 09:00,2,399.55,399.55,399.55,399.55,1
20140301|2014-01-02 09:30,2,399.8,400.2,399.8,400.2,4
20140301|2014-01-03 02:00,3,399,399.05,399,399.05,10
20140301|2014-01-03 02:30,3,399,399,399,399,10
20140301|2014-01-03 06:30,3,401.8,401.8,401.8,401.8,4
20140301|2014-01-03 07:30,3,402,402,402,402,10
20140301|2014-01-06 06:00,6,400.95,400.95,400.95,400.95,1
20140301|2014-01-06 08:30,6,400.8,400.8,400.8,400.8,2
20140301|2014-01-06 09:00,6,400.75,400.75,400.75,400.75,2
20140301|2014-01-06 10:00,6,399.2,399.2,399.2,399.2,2
20140301|2014-01-07 06:00,7,400.9,400.9,400.9,400.9,2
20140301|2014-01-07 06:30,7,401.25,401.25,401.25,401.25,4
20140301|2014-01-07 07:00,7,401.35,401.35,401.35,401.35,2
20140301|2014-01-08 03:00,8,402.7,402.7,402.7,402.7,2
20140301|2014-01-08 13:30,8,403.5,403.5,403.5,403.5,4
20140301|2014-01-09 02:00,9,402.95,402.95,402.95,402.95,4
20140301|2014-01-09 04:00,9,403.9,404.1,403.9,404.1,3
20140301|2014-01-09 04:30,9,404.1,404.15,404.1,404.15,16
20140301|2014-01-09 05:00,9,404.25,404.25,403.85,404.1,8
20140301|2014-01-09 07:30,9,403.35,403.35,403.35,403.35,2
20140301|2014-01-09 09:00,9,403.2,403.2,403.2,403.2,3
20140301|2014-01-09 10:30,9,401.6,401.6,401.6,401.6,8
20140301|2014-01-09 11:30,9,402.35,402.35,402.35,402.35,4
20140301|2014-01-09 13:00,9,402.45,402.45,402.45,402.45,2
20140301|2014-01-09 14:30,9,402.75,402.75,402.75,402.75,2
20140301|2014-01-10 04:00,10,403.8,403.8,403.8,403.8,2
20140301|2014-01-10 05:00,10,404.1,404.1,404.1,404.1,8
20140301|2014-01-10 05:30,10,404.75,404.75,404.75,404.75,2
20140301|2014-01-10 06:00,10,405,405,405,405,2
20140301|2014-01-10 09:00,10,402.85,403.1,402.85,403.1,34
20140301|2014-01-10 11:00,10,403.75,403.75,403.75,403.75,2
20140301|2014-01-10 14:30,10,404.4,404.4,404.4,404.4,2
20140301|2014-01-13 10:00,13,403.85,403.85,403.85,403.85,2
20140301|2014-01-14 02:00,14,400.9,401.6,400.9,401.6,20
20140301|2014-01-14 03:00,14,402.5,403.05,402.5,403.05,6
20140301|2014-01-14 05:30,14,403.6,403.6,403.6,403.6,14
20140301|2014-01-14 06:00,14,404,404,404,404,4
20140301|2014-01-14 06:30,14,405,405,405,405,4
20140301|2014-01-14 08:30,14,403.8,403.8,403.8,403.8,6
20140301|2014-01-14 09:00,14,404.75,404.75,404.75,404.75,2
20140301|2014-01-14 10:00,14,405.2,405.6,405.2,405.6,12
20140301|2014-01-14 11:30,14,406.3,406.3,406.3,406.3,2
20140301|2014-01-14 13:30,14,406.5,406.5,406.5,406.5,2
20140301|2014-01-14 14:00,14,406.5,406.5,406.5,406.5,2
20140301|2014-01-15 01:30,15,407,407,407,407,1
20140301|2014-01-15 02:30,15,406.9,406.9,406.9,406.9,10
20140301|2014-01-15 08:30,15,407.3,407.3,407.3,407.3,10
20140301|2014-01-15 09:00,15,407.85,407.85,407.85,407.85,2
20140301|2014-01-15 09:30,15,407.7,407.7,407.7,407.7,10
20140301|2014-01-15 10:00,15,407.75,407.75,407.75,407.75,2
20140301|2014-01-15 12:00,15,408.25,408.25,408.25,408.25,12
20140301|2014-01-15 12:30,15,407.85,407.85,407.85,407.85,8
20140301|2014-01-16 02:30,16,407.45,407.45,407.45,407.45,5
20140301|2014-01-16 03:00,16,407.55,407.55,407.55,407.55,1
20140301|2014-01-16 03:30,16,407.2,407.2,407.2,407.2,4
20140301|2014-01-16 08:00,16,407,407.05,407,407.05,4
20140301|2014-01-16 08:30,16,406.65,406.65,406.6,406.6,41
20140301|2014-01-16 12:00,16,407.25,407.25,407.25,407.25,4
20140301|2014-01-17 02:00,17,405.95,406.05,405.95,406.05,12
20140301|2014-01-17 02:30,17,405.8,405.85,405.75,405.75,231
20140301|2014-01-17 03:00,17,405.85,405.85,405.85,405.85,20
20140301|2014-01-17 03:30,17,406.6,406.6,406.6,406.6,9
20140301|2014-01-17 04:00,17,407.25,407.5,407.25,407.5,17
20140301|2014-01-17 06:30,17,406.7,406.7,406.7,406.7,2
20140301|2014-01-17 11:00,17,407.3,407.3,407.3,407.3,2
20140301|2014-01-17 12:30,17,407.15,407.15,407.15,407.15,2
20140301|2014-01-20 01:30,20,406.65,406.65,406.65,406.65,10
20140301|2014-01-20 02:00,20,405.9,406.6,405.9,406.6,5
20140301|2014-01-20 03:30,20,406.7,406.7,406.7,406.7,2
20140301|2014-01-20 04:30,20,407.25,407.25,407.25,407.25,2
20140301|2014-01-20 05:00,20,407,407,407,407,2
20140301|2014-01-20 07:00,20,406.2,406.2,406,406,54
20140301|2014-01-20 08:00,20,406.15,406.15,406.15,406.15,2
20140301|2014-01-20 09:30,20,406.45,406.45,406.45,406.45,4
20140301|2014-01-20 14:30,20,406.95,406.95,406.95,406.95,2
20140301|2014-01-21 02:00,21,407.8,407.8,407.8,407.8,8
20140301|2014-01-21 04:00,21,406.15,406.8,406.15,406.65,505
20140301|2014-01-21 06:30,21,405.5,405.5,405.5,405.5,2
20140301|2014-01-21 08:30,21,405.35,405.35,405.2,405.2,32
20140301|2014-01-21 09:00,21,404.5,404.65,403.8,403.8,7
20140301|2014-01-21 09:30,21,403.5,403.85,403.5,403.85,8
20140301|2014-01-21 10:00,21,403.75,403.75,403.7,403.7,20
20140301|2014-01-22 02:00,22,406.15,407.4,406.15,407.4,7
20140301|2014-01-22 02:30,22,406.1,406.1,406.1,406.1,2
20140301|2014-01-22 04:30,22,406.05,406.05,405.3,405.3,31
20140301|2014-01-22 07:00,22,406.1,406.35,406.1,406.35,6
20140301|2014-01-22 07:30,22,406.4,406.4,406.4,406.4,2
20140301|2014-01-22 09:00,22,406.8,407.05,406.8,407.05,321
20140301|2014-01-22 11:00,22,407,407,407,407,2
20140301|2014-01-22 14:00,22,407.05,407.05,407.05,407.05,2
20140301|2014-01-23 01:00,23,406.6,406.6,405.9,406,11
20140301|2014-01-23 02:00,23,406.6,406.6,406.6,406.6,2
20140301|2014-01-23 02:30,23,406.85,406.85,406.85,406.85,20
20140301|2014-01-23 03:00,23,406.05,406.05,406.05,406.05,2
20140301|2014-01-23 03:30,23,406.65,406.65,406.65,406.65,286
20140301|2014-01-23 04:30,23,406.8,406.8,406.65,406.65,39
20140301|2014-01-23 05:30,23,406,406,406,406,2
20140301|2014-01-23 06:30,23,406.35,406.35,406.35,406.35,2
20140301|2014-01-23 07:00,23,406.5,406.55,406.5,406.55,8
20140301|2014-01-23 08:30,23,404.85,404.85,404.85,404.85,2
20140301|2014-01-23 09:00,23,402.75,402.95,402.75,402.95,6
20140301|2014-01-23 10:00,23,403.1,403.2,403.1,403.2,4
20140301|2014-01-23 11:00,23,403.1,403.1,403.1,403.1,2
20140301|2014-01-23 11:30,23,402.9,402.9,402.9,402.9,4
20140301|2014-01-24 01:00,24,403.75,403.75,403.75,403.75,4
20140301|2014-01-24 02:00,24,403.9,403.9,403.35,403.35,4
20140301|2014-01-24 02:30,24,402.15,402.15,401,401,4
20140301|2014-01-24 03:00,24,400.85,400.85,400.85,400.85,2
20140301|2014-01-24 03:30,24,401.3,401.3,401.3,401.3,2
20140301|2014-01-24 04:30,24,399,399,399,399,10
20140301|2014-01-24 05:00,24,398.15,398.15,397.35,397.35,10
20140301|2014-01-24 05:30,24,396.8,396.8,396.75,396.75,18
20140301|2014-01-24 06:30,24,397.5,397.5,397.5,397.5,2
20140301|2014-01-24 08:00,24,398,398,398,398,3
20140301|2014-01-24 08:30,24,395.75,395.75,395.75,395.75,2
20140301|2014-01-24 09:00,24,396.2,396.3,395,395.35,18
20140301|2014-01-24 09:30,24,393,393.65,393,393.65,4
20140301|2014-01-24 10:00,24,393.9,394,393.3,393.45,34
20140301|2014-01-24 10:30,24,393.5,393.5,391.25,391.25,4
20140301|2014-01-24 14:30,24,392,392,391.3,391.3,6
20140301|2014-01-27 02:00,27,392.9,393.05,389.85,389.85,8
20140301|2014-01-27 03:30,27,390.95,390.95,390.9,390.9,12
20140301|2014-01-27 04:00,27,390.45,390.45,390.45,390.45,2
20140301|2014-01-27 05:30,27,391,391,391,391,2
20140301|2014-01-27 06:30,27,392.8,392.8,392.8,392.8,2
20140301|2014-01-27 08:00,27,392.2,392.2,392.2,392.2,40
20140301|2014-01-27 08:30,27,391.95,391.95,391.95,391.95,2
20140301|2014-01-27 10:30,27,390.4,390.4,390,390,12
20140301|2014-01-27 12:30,27,389.5,389.5,389.5,389.5,2
20140301|2014-01-27 13:30,27,390.4,390.4,390.4,390.4,2
20140301|2014-01-28 02:30,28,391.6,391.6,391.4,391.4,14
20140301|2014-01-28 05:30,28,391,391,390.9,391,95
20140301|2014-01-28 06:30,28,390.45,390.45,390.45,390.45,8
20140301|2014-01-28 07:30,28,389.55,389.9,389.55,389.9,12
20140301|2014-01-28 09:00,28,391.85,391.85,391.85,391.85,2
20140301|2014-01-28 10:00,28,391.95,391.95,391.55,391.55,4
20140301|2014-01-28 11:00,28,391.7,391.75,391.7,391.7,20
20140301|2014-01-28 14:30,28,392.9,392.9,392.9,392.9,4
20140301|2014-01-29 01:30,29,394.65,394.75,394.65,394.75,10
20140301|2014-01-29 02:00,29,394.4,394.4,393.9,393.9,10
20140301|2014-01-29 03:30,29,393.75,393.75,393.75,393.75,2
20140301|2014-01-29 05:00,29,392.5,392.5,392.5,392.5,2
20140301|2014-01-29 08:00,29,385.6,385.6,385.05,385.05,4
20140301|2014-01-29 08:30,29,385,385,385,385,2
20140301|2014-01-29 10:00,29,388.7,388.7,388.45,388.7,5
20140301|2014-01-29 10:30,29,388.65,389.1,388.65,388.8,20
20140301|2014-01-29 11:00,29,387.8,387.8,387.75,387.75,4
20140301|2014-01-29 11:30,29,387.3,387.3,387.3,387.3,3
20140301|2014-01-29 13:00,29,386.85,386.85,386.85,386.85,3
20140301|2014-01-30 04:00,30,386.95,386.95,386.95,386.95,20
20140301|2014-01-30 05:00,30,387.95,388,387.95,388,20
20140301|2014-01-30 06:00,30,387.5,387.5,387.5,387.5,4
20140301|2014-01-30 07:30,30,390.15,390.3,390.15,390.3,4
20140301|2014-01-30 08:30,30,390,390,390,390,2
20140301|2014-01-30 09:00,30,388.5,388.5,388.5,388.5,20
20140301|2014-01-31 03:00,31,386,386,386,386,10
20140301|2014-01-31 03:30,31,385.1,385.1,385.1,385.1,2
20140301|2014-01-31 04:00,31,385.05,385.05,383.8,383.8,18
20140301|2014-01-31 04:30,31,384.45,384.75,384.45,384.75,4
20140301|2014-01-31 05:00,31,383.85,383.85,383.85,383.85,10
20140301|2014-01-31 06:00,31,384.45,384.45,384.45,384.45,20
20140301|2014-01-31 07:00,31,381.3,381.3,381.3,381.3,2
20140301|2014-01-31 07:30,31,382.25,382.25,382.25,382.25,2
20140301|2014-01-31 08:30,31,383.4,383.4,383.4,383.4,4
20140301|2014-01-31 10:00,31,385.7,386.45,385.4,386.45,34
20140301|2014-01-31 10:30,31,386.7,386.7,386.15,386.15,6
20140301|2014-01-31 11:30,31,385.55,385.55,385.3,385.3,4
20140301|2014-02-03 01:30,3,384.5,384.9,384.5,384.9,6
20140301|2014-02-03 02:00,3,384.8,385.5,384.8,385.5,6
20140301|2014-02-03 03:00,3,384.35,384.4,384.25,384.4,14
20140301|2014-02-03 03:30,3,383.95,383.95,383.95,383.95,2
20140301|2014-02-03 04:00,3,384.1,384.1,383.45,383.45,8
20140301|2014-02-03 05:00,3,384.15,384.15,384.15,384.15,2
20140301|2014-02-03 08:30,3,386.95,386.95,386.9,386.9,8
20140301|2014-02-03 09:00,3,384.6,384.6,383.1,383.7,34
20140301|2014-02-03 09:30,3,385.1,385.1,385.1,385.1,2
20140301|2014-02-03 10:00,3,382.45,383.25,382.45,382.8,16
20140301|2014-02-03 10:30,3,383.4,383.4,383.4,383.4,10
20140301|2014-02-03 13:30,3,381.1,381.1,381.1,381.1,2
20140301|2014-02-03 14:00,3,379.9,379.9,379.9,379.9,2
20140301|2014-02-03 14:30,3,379.6,379.6,379.6,379.6,3
20140301|2014-02-04 01:00,4,380.3,380.3,379.75,379.75,8
20140301|2014-02-04 02:00,4,379.95,379.95,379.95,379.95,6
20140301|2014-02-04 02:30,4,379.35,380.5,379.35,380.5,28
20140301|2014-02-04 03:30,4,380.5,381.25,380.5,380.95,13
20140301|2014-02-04 04:30,4,381.1,381.1,380.65,380.65,6
20140301|2014-02-04 05:00,4,381.25,381.25,381.25,381.25,2
20140301|2014-02-04 06:00,4,381.2,381.2,381.2,381.2,2
20140301|2014-02-04 06:30,4,381.05,381.05,380.75,380.75,4
20140301|2014-02-04 07:00,4,381.5,381.5,381.5,381.5,2
20140301|2014-02-04 07:30,4,382.15,382.15,382.15,382.15,2
20140301|2014-02-04 08:00,4,382.15,382.15,382.15,382.15,2
20140301|2014-02-04 09:00,4,382.95,382.95,382.95,382.95,2
20140301|2014-02-04 09:30,4,382.65,382.65,382.65,382.65,6
20140301|2014-02-04 10:00,4,382.4,382.4,382.4,382.4,10
20140301|2014-02-04 10:30,4,382.05,382.05,382.05,382.05,2
20140301|2014-02-04 11:30,4,382.6,382.6,382.6,382.6,20
20140301|2014-02-04 12:30,4,382.75,382.75,382.75,382.75,2
20140301|2014-02-05 01:00,5,380.5,380.5,380.1,380.15,12
20140301|2014-02-05 01:30,5,380.95,380.95,380.95,380.95,2
20140301|2014-02-05 02:00,5,381.2,382.6,381.2,382.6,8
20140301|2014-02-05 04:00,5,383.15,383.15,383.15,383.15,2
20140301|2014-02-05 06:30,5,383.2,383.2,383.2,383.2,2
20140301|2014-02-05 07:30,5,382.3,382.3,382.2,382.2,4
20140301|2014-02-05 09:00,5,382.1,382.1,381.25,381.25,32
20140301|2014-02-05 10:00,5,382.75,382.75,382.75,382.75,3
20140301|2014-02-05 10:30,5,382.55,382.55,382.35,382.45,26
20140301|2014-02-05 14:30,5,383.35,383.35,383.35,383.35,6
20140301|2014-02-06 01:00,6,383.4,383.4,383.4,383.4,10
20140301|2014-02-06 01:30,6,383.7,383.75,383.7,383.75,6
20140301|2014-02-06 03:00,6,384.05,384.05,384.05,384.05,2
20140301|2014-02-06 03:30,6,384.8,384.8,384.8,384.8,6
20140301|2014-02-06 04:30,6,386,386,386,386,6
20140301|2014-02-06 05:00,6,386.3,386.3,386.3,386.3,4
20140301|2014-02-06 06:30,6,385.65,386.05,385.65,386.05,16
20140301|2014-02-06 07:00,6,386.55,387,386.55,386.95,18
20140301|2014-02-06 09:30,6,388.15,388.15,388.15,388.15,10
20140301|2014-02-06 10:30,6,388.25,388.25,387.8,387.8,6
20140301|2014-02-06 13:00,6,388.2,388.2,388.2,388.2,2
20140301|2014-02-07 02:00,7,389,389,388.65,388.65,4
20140301|2014-02-07 02:30,7,387.6,387.6,387.6,387.6,2
20140301|2014-02-07 03:30,7,388.65,388.65,388.65,388.65,15
20140301|2014-02-07 05:00,7,388.85,388.85,388.85,388.85,6
20140301|2014-02-07 07:30,7,387.15,389.9,387.15,389.35,8
20140301|2014-02-07 08:00,7,389.45,389.45,389.45,389.45,2
20140301|2014-02-07 09:00,7,388,388.1,388,388.1,42
20140301|2014-02-07 10:30,7,389.5,389.55,389.5,389.55,28
20140301|2014-02-07 12:00,7,389.8,389.8,389.8,389.8,2
20140301|2014-02-10 01:00,10,390.15,390.15,390.15,390.15,4
20140301|2014-02-10 01:30,10,390.3,390.35,390.3,390.35,10
20140301|2014-02-10 02:00,10,390.45,390.45,389.5,389.5,8
20140301|2014-02-10 03:00,10,389.95,389.95,389.95,389.95,2
20140301|2014-02-10 04:00,10,390.25,390.25,390.25,390.25,2
20140301|2014-02-10 05:00,10,389.25,389.5,389.15,389.5,44
20140301|2014-02-10 05:30,10,388.75,388.75,388.65,388.65,4
20140301|2014-02-10 07:30,10,389.15,389.15,389.1,389.1,10
20140301|2014-02-10 08:00,10,389.8,390.1,389.8,389.8,6
20140301|2014-02-10 08:30,10,389.85,389.85,389.85,389.85,2
20140301|2014-02-10 09:30,10,389.55,389.55,389.55,389.55,4
20140301|2014-02-10 10:00,10,388.6,388.6,388.6,388.6,2
20140301|2014-02-11 01:00,11,390.65,390.75,390.55,390.55,34
20140301|2014-02-11 01:30,11,390.5,390.65,390.5,390.65,8
20140301|2014-02-11 02:00,11,390.6,391.1,390.45,390.45,67
20140301|2014-02-11 02:30,11,392.25,392.3,392.25,392.3,4
20140301|2014-02-11 03:00,11,392.05,392.05,392.05,392.05,8
20140301|2014-02-11 03:30,11,392.25,392.25,392.2,392.2,14
20140301|2014-02-11 04:30,11,393.25,393.25,393.25,393.25,2
20140301|2014-02-11 05:00,11,393.15,393.15,393.15,393.15,2
20140301|2014-02-11 05:30,11,393.2,393.2,393.2,393.2,2
20140301|2014-02-11 06:00,11,393,393,392.85,392.85,4
20140301|2014-02-11 07:30,11,392.85,392.85,392.5,392.5,4
20140301|2014-02-11 08:30,11,392.5,392.75,392.5,392.75,13
20140301|2014-02-11 09:00,11,392.8,392.8,392.8,392.8,10
20140301|2014-02-11 09:30,11,393.5,393.5,393.5,393.5,4
20140301|2014-02-11 10:00,11,393.65,393.65,393.6,393.6,6
20140301|2014-02-11 10:30,11,394,394,393.9,394,24
20140301|2014-02-11 11:30,11,394.45,394.45,394.45,394.45,2
20140301|2014-02-11 12:00,11,395,395,395,395,4
20140301|2014-02-11 12:30,11,395.2,395.2,395.2,395.2,4
20140301|2014-02-11 13:30,11,395.45,395.5,395.45,395.5,6
20140301|2014-02-12 01:30,12,396.05,396.05,396.05,396.05,4
20140301|2014-02-12 02:00,12,397,397.1,396.6,397.1,19
20140301|2014-02-12 02:30,12,397.6,398.25,397.4,398.25,12
20140301|2014-02-12 03:00,12,398.15,398.55,398.1,398.15,18
20140301|2014-02-12 03:30,12,398,398.6,398,398.6,18
20140301|2014-02-12 04:00,12,398.8,399.45,398.8,399.45,154
20140301|2014-02-12 04:30,12,399,399,398.85,399,33
20140301|2014-02-12 05:00,12,398.4,398.4,398.4,398.4,2
20140301|2014-02-12 06:30,12,398.35,398.35,398.35,398.35,2
20140301|2014-02-12 08:00,12,398.75,398.75,398.75,398.75,2
20140301|2014-02-12 08:30,12,399.1,399.1,399.1,399.1,4
20140301|2014-02-12 09:00,12,399.1,399.1,398.45,398.45,4
20140301|2014-02-12 09:30,12,397.5,397.9,397.5,397.9,87
20140301|2014-02-12 10:30,12,397.3,397.4,397.3,397.4,30
20140301|2014-02-12 11:00,12,397.45,397.45,397.45,397.45,2
20140301|2014-02-12 14:00,12,398.25,398.25,398.25,398.25,2
20140301|2014-02-12 14:30,12,398.2,398.2,398.2,398.2,4
20140301|2014-02-13 01:00,13,397,397.1,397,397.1,20
20140301|2014-02-13 02:30,13,396.9,396.9,396.9,396.9,2
20140301|2014-02-13 03:00,13,396.25,396.75,396.2,396.75,14
20140301|2014-02-13 03:30,13,396.4,396.7,396.4,396.7,15
20140301|2014-02-13 04:00,13,396.1,396.35,396.05,396.3,14
20140301|2014-02-13 04:30,13,396.65,396.75,396.25,396.25,18
20140301|2014-02-13 05:00,13,396.1,396.1,396.1,396.1,2
20140301|2014-02-13 05:30,13,396.1,396.3,396.1,396.3,4
20140301|2014-02-13 06:00,13,396.7,396.7,396.7,396.7,4
20140301|2014-02-13 06:30,13,396.7,396.7,396.5,396.5,4
20140301|2014-02-13 07:00,13,395.95,395.95,395.9,395.9,3
20140301|2014-02-13 07:30,13,395.55,395.95,395.3,395.7,22
20140301|2014-02-13 08:00,13,395.65,395.65,395.1,395.1,4
20140301|2014-02-13 08:30,13,395.15,395.45,395,395.4,10
20140301|2014-02-13 10:00,13,396.45,397.25,396.45,397.2,22
20140301|2014-02-13 10:30,13,397.25,397.25,397.25,397.25,2
20140301|2014-02-13 12:30,13,398.25,398.25,398.25,398.25,2
20140301|2014-02-14 01:00,14,397.9,397.9,397.6,397.6,3
20140301|2014-02-14 01:30,14,398.1,398.3,398.1,398.3,58
20140301|2014-02-14 02:00,14,398,398.4,397.95,398.2,608
20140301|2014-02-14 02:30,14,398.2,398.2,398.2,398.2,10
20140301|2014-02-14 03:00,14,398.55,398.55,398.55,398.55,2
20140301|2014-02-14 03:30,14,399.1,399.3,399.1,399.1,46
20140301|2014-02-14 04:00,14,399,399.3,398.9,399.3,17
20140301|2014-02-14 04:30,14,399.4,399.4,399.4,399.4,4
20140301|2014-02-14 05:00,14,399.15,399.15,399.15,399.15,1
20140301|2014-02-14 05:30,14,399.35,399.75,399.35,399.75,8
20140301|2014-02-14 06:00,14,399.7,399.7,399.7,399.7,3
20140301|2014-02-14 06:30,14,399.25,399.25,399.25,399.25,2
20140301|2014-02-14 07:00,14,399.3,399.45,399.2,399.45,6
20140301|2014-02-14 07:30,14,399.3,399.3,399.25,399.25,4
20140301|2014-02-14 08:00,14,398.75,398.8,398.3,398.6,50
20140301|2014-02-14 08:30,14,399.25,399.35,398.5,399.35,222
20140301|2014-02-14 09:00,14,399.4,399.4,399.25,399.25,45
20140301|2014-02-14 09:30,14,399.4,399.4,399.05,399.05,185
20140301|2014-02-14 10:00,14,399,399,399,399,2
20140301|2014-02-14 10:30,14,399.25,399.25,399.2,399.2,13
20140301|2014-02-17 01:00,17,400.25,400.5,400.25,400.45,102
20140301|2014-02-17 02:00,17,400.35,401.55,399.8,401.3,457
20140301|2014-02-17 02:30,17,401,401.25,401,401.05,304
20140301|2014-02-17 03:00,17,400.8,401.1,400.65,401.05,245
20140301|2014-02-17 03:30,17,401.3,401.5,401.15,401.4,50
20140301|2014-02-17 04:00,17,401.45,401.95,401.35,401.7,76
20140301|2014-02-17 04:30,17,401.6,401.65,401.5,401.65,19
20140301|2014-02-17 05:00,17,401.55,401.6,401.5,401.5,8
20140301|2014-02-17 05:30,17,401.6,401.7,401.4,401.65,9
20140301|2014-02-17 06:00,17,401.65,401.65,401.6,401.6,14
20140301|2014-02-17 06:30,17,401.65,401.7,401.65,401.7,4
20140301|2014-02-17 07:00,17,401.95,401.95,401.9,401.9,2
20140301|2014-02-17 07:30,17,401.65,401.8,401.6,401.8,25
20140301|2014-02-17 08:00,17,401.75,401.85,401.6,401.85,133
20140301|2014-02-17 08:30,17,401.75,401.8,401.7,401.75,76
20140301|2014-02-17 09:00,17,401.85,401.85,401.85,401.85,5
20140301|2014-02-17 09:30,17,401.6,401.75,401.55,401.65,633
20140301|2014-02-17 10:00,17,401.6,401.6,401.45,401.45,258
20140301|2014-02-17 10:30,17,401.65,401.75,401.5,401.75,34
20140301|2014-02-17 12:00,17,401.6,401.6,401.6,401.6,1
20140301|2014-02-17 13:30,17,401.65,401.65,401.65,401.65,2
20140301|2014-02-18 01:00,18,402.25,402.65,402.25,402.6,132
20140301|2014-02-18 01:30,18,402.35,402.4,402.2,402.25,42
20140301|2014-02-18 02:00,18,402.25,402.3,401.15,401.25,1034
20140301|2014-02-18 02:30,18,401.15,401.45,400.75,401.2,495
20140301|2014-02-18 03:00,18,400.8,401.05,400.6,400.85,295
20140301|2014-02-18 03:30,18,400.7,401,399.9,400.35,597
20140301|2014-02-18 04:00,18,400.45,400.95,400.25,400.95,45
20140301|2014-02-18 04:30,18,400.8,400.85,400.6,400.6,823
20140301|2014-02-18 05:00,18,400.5,400.8,400.45,400.7,58
20140301|2014-02-18 05:30,18,400.85,401,400.7,400.95,285
20140301|2014-02-18 06:00,18,400.95,402,400.95,402,597
20140301|2014-02-18 06:30,18,402.1,402.4,402.1,402.35,177
20140301|2014-02-18 07:00,18,401.95,402.1,401.85,401.85,222
20140301|2014-02-18 07:30,18,401.5,401.9,401.45,401.65,329
20140301|2014-02-18 08:00,18,401.6,402.05,401.55,401.8,101
20140301|2014-02-18 08:30,18,401.95,402.1,401.05,401.3,318
20140301|2014-02-18 09:00,18,401.2,401.65,400.4,401.4,587
20140301|2014-02-18 09:30,18,401.55,401.65,401.25,401.4,104
20140301|2014-02-18 10:00,18,401.3,402.05,401.2,402.05,911
20140301|2014-02-18 10:30,18,402.15,402.2,401.6,401.65,373
20140301|2014-02-18 11:00,18,401.5,401.5,401.35,401.35,308
20140301|2014-02-18 11:30,18,401.55,401.65,401.4,401.45,6
20140301|2014-02-18 12:00,18,401.6,401.65,401.6,401.65,3
20140301|2014-02-18 13:00,18,401.65,401.7,401.65,401.7,4
20140301|2014-02-18 13:30,18,401.7,401.8,401.7,401.8,3
20140301|2014-02-18 14:00,18,401.85,402,401.85,402,3
20140301|2014-02-18 14:30,18,401.85,401.85,401.75,401.8,9
20140301|2014-02-19 01:00,19,401.15,401.65,401,401.55,151
20140301|2014-02-19 01:30,19,401.55,401.55,400.95,401,6309
20140301|2014-02-19 02:00,19,401,402.15,400.85,401.3,12963
20140301|2014-02-19 02:30,19,401.35,401.9,400.55,401.1,899
20140301|2014-02-19 03:00,19,401.15,401.6,400.9,401.45,2364
20140301|2014-02-19 03:30,19,401.45,401.65,401.25,401.3,3710
20140301|2014-02-19 04:00,19,401.65,401.65,400.85,401.1,889
20140301|2014-02-19 04:30,19,401,401.2,400.7,400.8,480
20140301|2014-02-19 05:00,19,400.75,401,400.7,400.7,575
20140301|2014-02-19 05:30,19,400.7,400.7,399.95,400.5,3106
20140301|2014-02-19 06:00,19,400.5,400.55,400.15,400.55,175
20140301|2014-02-19 06:30,19,400.55,400.6,400.25,400.45,301
20140301|2014-02-19 07:00,19,400.45,400.8,400.2,400.35,528
20140301|2014-02-19 07:30,19,400.35,401.25,400.3,401,461
20140301|2014-02-19 08:00,19,400.85,400.9,400.5,400.75,456
20140301|2014-02-19 08:30,19,400.75,401.6,400.55,401.6,718
20140301|2014-02-19 09:00,19,401.7,402.6,401.4,402.4,761
20140301|2014-02-19 09:30,19,402.45,402.5,401.8,401.85,2416
20140301|2014-02-19 10:00,19,401.85,401.9,401.4,401.55,955
20140301|2014-02-19 10:30,19,401.55,401.85,401.1,401.1,384
20140301|2014-02-19 11:00,19,401,401.15,400.25,400.35,90
20140301|2014-02-19 11:30,19,400.45,400.6,400.45,400.55,63
20140301|2014-02-19 12:30,19,401.15,401.15,401.15,401.15,11
20140301|2014-02-19 13:00,19,400.75,400.75,400.5,400.5,10
20140301|2014-02-19 13:30,19,400.6,400.6,400.25,400.3,16
20140301|2014-02-19 14:00,19,400.25,400.25,400,400,8
20140301|2014-02-19 14:30,19,399.65,399.65,399.2,399.35,71
20140301|2014-02-20 01:00,20,398.75,398.75,398.15,398.6,168
20140301|2014-02-20 01:30,20,398.55,398.55,397.35,397.35,287
20140301|2014-02-20 02:00,20,397.45,397.7,395.95,396.95,3412
20140301|2014-02-20 02:30,20,397,397.35,396.25,396.5,1448
20140301|2014-02-20 03:00,20,396.5,397.05,396.25,396.65,947
20140301|2014-02-20 03:30,20,396.65,397.15,396.45,396.5,437
20140301|2014-02-20 04:00,20,396.6,397.15,396.4,397.05,450
20140301|2014-02-20 04:30,20,397.15,398,397.15,397.55,373
20140301|2014-02-20 05:00,20,397.45,397.65,396.85,397,244
20140301|2014-02-20 05:30,20,397.1,397.4,396.9,397.3,214
20140301|2014-02-20 06:00,20,397.25,397.45,396.65,396.7,475
20140301|2014-02-20 06:30,20,396.7,397.05,396.6,396.9,320
20140301|2014-02-20 07:00,20,396.9,397.05,396.5,396.6,125
20140301|2014-02-20 07:30,20,396.45,397.95,396.4,397.6,907
20140301|2014-02-20 08:00,20,397.7,397.95,397.3,397.55,996
20140301|2014-02-20 08:30,20,397.6,398.05,396.8,397.05,627
20140301|2014-02-20 09:00,20,396.9,397.8,396.5,397.4,859
20140301|2014-02-20 09:30,20,397.35,398.35,397.35,398.15,1033
20140301|2014-02-20 10:00,20,398.1,398.7,398.1,398.4,2622
20140301|2014-02-20 10:30,20,398.4,399,398.3,398.95,1148
20140301|2014-02-20 11:00,20,398.95,399.4,398.95,399.4,730
20140301|2014-02-20 11:30,20,399.35,399.35,399.2,399.3,1177
20140301|2014-02-20 12:00,20,399.35,399.45,399.3,399.35,388
20140301|2014-02-20 12:30,20,399.35,399.35,399.25,399.3,50
20140301|2014-02-20 13:00,20,399.2,399.5,399.05,399.15,576
20140301|2014-02-20 13:30,20,399.2,399.45,399.2,399.4,53
20140301|2014-02-20 14:00,20,399.4,399.5,399.2,399.4,44
20140301|2014-02-20 14:30,20,399.4,399.6,399.05,399.3,124
20140301|2014-02-21 01:00,21,400.4,400.65,400.2,400.45,195
20140301|2014-02-21 01:30,21,400.45,400.75,400.45,400.5,284
20140301|2014-02-21 02:00,21,400.5,401.05,400.4,400.65,4040
20140301|2014-02-21 02:30,21,400.65,400.8,399.55,400.25,4085
20140301|2014-02-21 03:00,21,400.3,400.35,399.7,400.1,1182
20140301|2014-02-21 03:30,21,400.05,400.25,399.8,399.85,824
20140301|2014-02-21 04:00,21,399.8,400,399.55,399.9,3223
20140301|2014-02-21 04:30,21,399.85,400.2,399.7,400.05,2194
20140301|2014-02-21 05:00,21,400,400.15,399.7,400,562
20140301|2014-02-21 05:30,21,400,400.4,399.85,400.25,815
20140301|2014-02-21 06:00,21,400.2,400.35,399.95,400.3,638
20140301|2014-02-21 06:30,21,400.25,400.4,400.1,400.35,469
20140301|2014-02-21 07:00,21,400.35,400.45,400.1,400.35,839
20140301|2014-02-21 07:30,21,400.4,400.55,400.25,400.35,1006
20140301|2014-02-21 08:00,21,400.4,400.8,400.3,400.55,1337
20140301|2014-02-21 08:30,21,400.55,400.55,399.75,399.85,3184
20140301|2014-02-21 09:00,21,399.75,400.3,399.55,399.7,1385
20140301|2014-02-21 09:30,21,399.75,400.65,399.75,400.25,1294
20140301|2014-02-21 10:00,21,400.25,400.7,399.85,400.4,1818
20140301|2014-02-21 10:30,21,400.35,400.6,400.05,400.2,1092
20140301|2014-02-21 11:00,21,400.25,400.35,400.15,400.2,399
20140301|2014-02-21 11:30,21,400.25,400.35,399.75,400,347
20140301|2014-02-21 12:00,21,399.95,400.15,399.9,399.95,63
20140301|2014-02-21 12:30,21,400,400.1,399.7,400,127
20140301|2014-02-21 13:00,21,400.05,400.15,399.55,399.65,76
20140301|2014-02-21 13:30,21,399.55,399.85,399.35,399.85,95
20140301|2014-02-21 14:00,21,399.8,399.95,399.8,399.95,39
20140301|2014-02-21 14:30,21,399.9,399.9,399.25,399.25,91
20140301|2014-02-24 01:00,24,399.25,399.65,399.25,399.4,184
20140301|2014-02-24 01:30,24,399.4,399.6,399.15,399.25,119
20140301|2014-02-24 02:00,24,399.35,400.35,399.05,400.2,3027
20140301|2014-02-24 02:30,24,400.25,401.35,400.2,400.75,1453
20140301|2014-02-24 03:00,24,400.7,401.7,400.35,401.35,1620
20140301|2014-02-24 03:30,24,401.35,401.45,400.25,400.3,680
20140301|2014-02-24 04:00,24,400.3,400.3,399.4,399.6,1836
20140301|2014-02-24 04:30,24,399.6,400,399.6,399.7,491
20140301|2014-02-24 05:00,24,399.75,400.15,399.6,400.05,676
20140301|2014-02-24 05:30,24,400,400.6,399.95,400.55,716
20140301|2014-02-24 06:00,24,400.55,400.9,400.4,400.5,598
20140301|2014-02-24 06:30,24,400.6,400.75,400.45,400.5,320
20140301|2014-02-24 07:00,24,400.5,401,400.45,400.85,530
20140301|2014-02-24 07:30,24,400.85,400.85,400.3,400.35,520
20140301|2014-02-24 08:00,24,400.35,400.4,400,400.1,585
20140301|2014-02-24 08:30,24,400.15,400.9,399.95,400.65,1706
20140301|2014-02-24 09:00,24,400.7,401,400.4,400.75,1039
20140301|2014-02-24 09:30,24,400.8,401.35,400.6,400.75,1340
20140301|2014-02-24 10:00,24,400.75,401.55,400.65,401.55,1243
20140301|2014-02-24 10:30,24,401.6,402.25,401.45,402.05,1892
20140301|2014-02-24 11:00,24,402.1,402.3,402.1,402.2,183
20140301|2014-02-24 12:30,24,401.85,401.85,401.8,401.8,3
20140301|2014-02-24 13:00,24,401.9,402.15,401.9,401.9,26
20140301|2014-02-24 13:30,24,401.95,402.05,401.7,401.85,53
20140301|2014-02-24 14:00,24,401.8,401.8,401.3,401.3,156
20140301|2014-02-24 14:30,24,401.25,401.55,401,401.05,121
20140301|2014-02-25 01:00,25,401,401.3,400.65,401.05,204
20140301|2014-02-25 01:30,25,401,401.1,400.6,400.85,134
20140301|2014-02-25 02:00,25,400.85,401,399.85,399.95,3057
20140301|2014-02-25 02:30,25,399.9,400,399.15,399.8,1836
20140301|2014-02-25 03:00,25,399.8,400.3,399.6,399.8,1035
20140301|2014-02-25 03:30,25,399.85,400.15,399.7,399.9,664
20140301|2014-02-25 04:00,25,399.95,400.25,399.75,400.15,809
20140301|2014-02-25 04:30,25,400.2,400.25,399.8,400.05,567
20140301|2014-02-25 05:00,25,400,400.05,399.55,400.05,690
20140301|2014-02-25 05:30,25,400.05,400.1,399.6,399.85,544
20140301|2014-02-25 06:00,25,399.85,400.1,399.7,399.75,608
20140301|2014-02-25 06:30,25,399.75,399.95,399.55,399.9,849
20140301|2014-02-25 07:00,25,399.8,400.15,399.75,400.15,478
20140301|2014-02-25 07:30,25,400.15,400.75,400.1,400.35,1035
20140301|2014-02-25 08:00,25,400.35,400.9,400.35,400.9,791
20140301|2014-02-25 08:30,25,400.95,401.05,399.05,399.4,2630
20140301|2014-02-25 09:00,25,399.3,400.15,398.7,399.3,2183
20140301|2014-02-25 09:30,25,399.35,400.05,399.25,399.9,1130
20140301|2014-02-25 10:00,25,399.9,401.35,399.55,401.35,2334
20140301|2014-02-25 10:30,25,401.3,401.4,399.8,399.85,2132
20140301|2014-02-25 11:00,25,399.9,400.1,399.7,399.95,296
20140301|2014-02-25 11:30,25,400,400.2,399.95,400.1,60
20140301|2014-02-25 12:00,25,400.1,400.4,400.05,400.35,81
20140301|2014-02-25 12:30,25,400.3,400.35,400,400.05,47
20140301|2014-02-25 13:00,25,400.1,400.1,399.55,400,138
20140301|2014-02-25 13:30,25,400,400,399.7,399.8,68
20140301|2014-02-25 14:00,25,399.85,399.95,399.35,399.4,111
20140301|2014-02-25 14:30,25,399.4,399.75,399.35,399.75,105
20140301|2014-02-26 01:00,26,401.05,401.5,400.95,401,140
20140301|2014-02-26 01:30,26,401.05,401.25,401.05,401.2,102
20140301|2014-02-26 02:00,26,401.1,401.75,400.5,400.7,2472
20140301|2014-02-26 02:30,26,400.75,401,400.55,400.55,555
20140301|2014-02-26 03:00,26,400.55,400.75,400,400.1,701
20140301|2014-02-26 03:30,26,400.05,400.15,399.6,400,848
20140301|2014-02-26 04:00,26,400,400.45,399.95,400.2,695
20140301|2014-02-26 04:30,26,400.25,400.65,400.2,400.3,424
20140301|2014-02-26 05:00,26,400.3,400.3,399.8,399.9,311
20140301|2014-02-26 05:30,26,399.85,400.15,399.75,399.75,463
20140301|2014-02-26 06:00,26,399.75,399.9,399.65,399.7,333
20140301|2014-02-26 06:30,26,399.65,399.65,398.5,398.95,1376
20140301|2014-02-26 07:00,26,398.95,398.95,398.45,398.6,752
20140301|2014-02-26 07:30,26,398.55,398.9,398.45,398.8,693
20140301|2014-02-26 08:00,26,398.8,398.9,398.45,398.6,591
20140301|2014-02-26 08:30,26,398.6,398.95,397.4,397.75,2591
20140301|2014-02-26 09:00,26,397.75,399.05,397.65,398.9,2036
20140301|2014-02-26 09:30,26,398.95,399.25,398.45,398.45,1423
20140301|2014-02-26 10:00,26,398.45,399.45,398.35,399.4,1571
20140301|2014-02-26 10:30,26,399.35,399.4,398.05,398.4,1394
20140301|2014-02-26 11:00,26,398.35,398.65,398.35,398.45,116
20140301|2014-02-26 11:30,26,398.45,398.6,398.15,398.15,179
20140301|2014-02-26 12:00,26,398.1,398.3,397.9,398.2,105
20140301|2014-02-26 12:30,26,398.25,398.45,398,398.05,64
20140301|2014-02-26 13:00,26,398.05,398.15,397.05,397.15,204
20140301|2014-02-26 13:30,26,397.15,397.55,397,397.45,77
20140301|2014-02-26 14:00,26,397.5,397.65,397.05,397.35,103
20140301|2014-02-26 14:30,26,397.55,397.8,397.5,397.7,58
20140301|2014-02-27 01:00,27,398.55,398.95,398.35,398.95,228
20140301|2014-02-27 01:30,27,398.95,399.2,398.95,399.1,150
20140301|2014-02-27 02:00,27,399.1,399.95,398.65,399.6,2870
20140301|2014-02-27 02:30,27,399.55,400.4,399.55,399.75,1540
20140301|2014-02-27 03:00,27,399.75,399.85,397.3,397.65,3934
20140301|2014-02-27 03:30,27,397.65,397.85,395.9,396.2,3008
20140301|2014-02-27 04:00,27,396.25,396.95,395.75,395.95,2112
20140301|2014-02-27 04:30,27,395.95,395.95,394.95,395.6,2221
20140301|2014-02-27 05:00,27,395.6,395.7,394.85,395.15,1414
20140301|2014-02-27 05:30,27,395.15,395.8,395.1,395.6,1189
20140301|2014-02-27 06:00,27,395.6,396.15,395.45,396.1,715
20140301|2014-02-27 06:30,27,396.1,396.6,395.7,396.55,896
20140301|2014-02-27 07:00,27,396.6,396.7,396.1,396.35,998
20140301|2014-02-27 07:30,27,396.4,397.25,396.3,396.95,1688
20140301|2014-02-27 08:00,27,397,397.4,396.85,397.25,956
20140301|2014-02-27 08:30,27,397.2,397.65,396.35,396.7,2281
20140301|2014-02-27 09:00,27,396.75,397.05,396.2,396.65,1370
20140301|2014-02-27 09:30,27,396.65,397.65,396.65,397.45,1375
20140301|2014-02-27 10:00,27,397.4,399,397.4,398.9,3173
20140301|2014-02-27 10:30,27,398.95,398.95,397.7,397.9,1221
20140301|2014-02-27 11:00,27,397.9,398.2,397.65,397.85,231
20140301|2014-02-27 11:30,27,397.8,398.05,397.55,398.05,66
20140301|2014-02-27 12:00,27,398,398.7,397.95,398.7,124
20140301|2014-02-27 12:30,27,398.7,399.15,398.65,398.95,176
20140301|2014-02-27 13:00,27,398.9,399,398.4,398.4,137
20140301|2014-02-27 13:30,27,398.5,398.75,398.35,398.65,61
20140301|2014-02-27 14:00,27,398.7,399,398.5,398.95,63
20140301|2014-02-27 14:30,27,398.9,399.25,398.6,399.25,89
20140301|2014-02-28 01:00,28,399.25,399.9,399.2,399.2,174
20140301|2014-02-28 01:30,28,399.2,399.4,399.1,399.25,123
20140301|2014-02-28 02:00,28,399.3,399.95,398.85,399.25,3535
20140301|2014-02-28 02:30,28,399.25,399.65,399.15,399.3,983
20140301|2014-02-28 03:00,28,399.3,399.35,397.6,397.8,1908
20140301|2014-02-28 03:30,28,397.8,398.85,397.65,398.75,1361
20140301|2014-02-28 04:00,28,398.75,398.8,397.8,398.1,1200
20140301|2014-02-28 04:30,28,398.1,398.75,398,398.15,1099
20140301|2014-02-28 05:00,28,398.1,398.15,396.95,397.25,1592
20140301|2014-02-28 05:30,28,397.2,397.35,396.7,397.2,740
20140301|2014-02-28 06:00,28,397.2,397.4,396.75,397.35,710
20140301|2014-02-28 06:30,28,397.4,397.85,397.15,397.25,763
20140301|2014-02-28 07:00,28,397.25,397.75,397.05,397.45,696
20140301|2014-02-28 07:30,28,397.5,397.9,397.3,397.75,676
20140301|2014-02-28 08:00,28,397.8,398.05,397.6,397.85,906
20140301|2014-02-28 08:30,28,397.85,398.65,397.55,398.4,2212
20140301|2014-02-28 09:00,28,398.4,399.2,398.3,398.65,2519
20140301|2014-02-28 09:30,28,398.65,398.85,397.95,398,1377
20140301|2014-02-28 10:00,28,398,398.35,397.7,398.05,2097
20140301|2014-02-28 10:30,28,398,399.05,397.95,398.8,2048
20140301|2014-02-28 11:00,28,398.8,398.95,398.55,398.9,282
20140301|2014-02-28 11:30,28,398.9,399,398.7,398.75,105
20140301|2014-02-28 12:00,28,398.7,398.9,398.65,398.9,73
20140301|2014-02-28 12:30,28,398.9,398.95,398.5,398.6,87
20140301|2014-02-28 13:00,28,398.55,398.55,398.4,398.5,57
20140301|2014-02-28 13:30,28,398.5,398.5,397.3,397.35,111
20140301|2014-02-28 14:00,28,397.25,397.25,395.55,396.8,395
20140301|2014-02-28 14:30,28,396.8,397.75,396.8,397.45,155
20140301|2014-03-03 01:00,3,393.1,393.9,392.6,393.45,593
20140301|2014-03-03 01:30,3,393.45,393.45,391.7,392.2,599
20140301|2014-03-03 02:00,3,392.2,392.8,391.1,391.7,8321
20140301|2014-03-03 02:30,3,391.7,394.15,391.65,393.65,2819
20140301|2014-03-03 03:00,3,393.6,393.7,392.45,393,2001
20140301|2014-03-03 03:30,3,393.05,393.2,392.15,392.4,1753
20140301|2014-03-03 04:00,3,392.35,392.65,391.85,391.9,1032
20140301|2014-03-03 04:30,3,391.85,391.85,390.2,390.2,2832
20140301|2014-03-03 05:00,3,390.2,390.3,387.85,388.35,3302
20140301|2014-03-03 05:30,3,388.35,388.45,386.75,386.95,2263
20140301|2014-03-03 06:00,3,386.9,387.7,386.65,387.1,2276
20140301|2014-03-03 06:30,3,387.05,389.25,387,389,2613
20140301|2014-03-03 07:00,3,389,389.65,388.85,388.95,1816
20140301|2014-03-03 07:30,3,389.05,389.25,388,388.55,1501
20140301|2014-03-03 08:00,3,388.6,389.4,388.4,389,1341
20140301|2014-03-03 08:30,3,389.05,390.5,388.7,390.05,2876
20140301|2014-03-03 09:00,3,390,390.5,388.65,389.75,3175
20140301|2014-03-03 09:30,3,389.75,390.1,389,389.55,2217
20140301|2014-03-03 10:00,3,389.6,389.6,388.05,388.45,3572
20140301|2014-03-03 10:30,3,388.45,388.65,387.45,387.5,2028
20140301|2014-03-03 11:00,3,387.5,388.45,387.15,387.8,692
20140301|2014-03-03 11:30,3,387.75,388.05,387.55,388.05,162
20140301|2014-03-03 12:00,3,388,388.75,388,388.45,210
20140301|2014-03-03 12:30,3,388.4,388.95,388.25,388.8,129
20140301|2014-03-03 13:00,3,388.85,388.9,388.3,388.35,238
20140301|2014-03-03 13:30,3,388.25,389.1,388.2,388.85,146
20140301|2014-03-03 14:00,3,388.85,388.95,388.2,388.55,216
20140301|2014-03-03 14:30,3,388.4,388.95,388.2,388.8,140
20140301|2014-03-04 01:00,4,389.8,392.8,389.8,392.7,883
20140301|2014-03-04 01:30,4,392.75,392.85,392.35,392.65,468
20140301|2014-03-04 02:00,4,392.7,394.7,392.1,393.7,6945
20140301|2014-03-04 02:30,4,393.7,394,392.55,393.95,2460
20140301|2014-03-04 03:00,4,393.95,394.1,393.3,394,1577
20140301|2014-03-04 03:30,4,394,394,393.3,393.75,1028
20140301|2014-03-04 04:00,4,393.75,394,393.3,393.4,920
20140301|2014-03-04 04:30,4,393.4,395.65,393.25,395.15,3285
20140301|2014-03-04 05:00,4,395.1,397.05,395.1,396.5,4896
20140301|2014-03-04 05:30,4,396.5,397.2,396.35,396.9,2297
20140301|2014-03-04 06:00,4,396.95,397.8,396.9,397.05,1841
20140301|2014-03-04 06:30,4,397.1,397.65,397,397,844
20140301|2014-03-04 07:00,4,397.05,397.25,396.55,396.9,1090
20140301|2014-03-04 07:30,4,396.9,397.3,396.75,397.25,806
20140301|2014-03-04 08:00,4,397.3,397.75,397,397.55,1086
20140301|2014-03-04 08:30,4,397.6,398.2,397.5,397.85,2704
20140301|2014-03-04 09:00,4,397.9,398,397.15,397.6,1146
20140301|2014-03-04 09:30,4,397.7,398.25,397.5,398.2,1845
20140301|2014-03-04 10:00,4,398.2,399,398.05,398.85,2036
20140301|2014-03-04 10:30,4,398.8,399,398.3,398.6,1274
20140301|2014-03-04 11:00,4,398.55,398.8,398.45,398.8,239
20140301|2014-03-04 11:30,4,398.8,398.95,398.6,398.65,256
20140301|2014-03-04 12:00,4,398.75,398.8,398.55,398.65,118
20140301|2014-03-04 12:30,4,398.65,398.8,398.15,398.35,175
20140301|2014-03-04 13:00,4,398.2,398.5,398.05,398.2,122
20140301|2014-03-04 13:30,4,398.3,398.9,398.3,398.75,73
20140301|2014-03-04 14:00,4,398.8,399.1,398.7,399,123
20140301|2014-03-04 14:30,4,399,399.05,398.75,398.8,110
20140301|2014-03-05 01:00,5,398.15,398.5,398.05,398.15,256
20140301|2014-03-05 01:30,5,398.1,398.3,397.8,398.2,312
20140301|2014-03-05 02:00,5,398.25,399.15,397.8,398.7,2488
20140301|2014-03-05 02:30,5,398.7,399.6,398.25,399.5,1202
20140301|2014-03-05 03:00,5,399.5,399.55,398.5,398.85,918
20140301|2014-03-05 03:30,5,398.9,399.05,398.5,398.55,501
20140301|2014-03-05 04:00,5,398.55,398.65,398.1,398.15,928
20140301|2014-03-05 04:30,5,398.15,398.45,397.85,398.4,720
20140301|2014-03-05 05:00,5,398.4,398.4,397.7,397.75,921
20140301|2014-03-05 05:30,5,397.7,398.05,397.6,397.75,659
20140301|2014-03-05 06:00,5,397.75,398.25,397.6,398.25,1010
20140301|2014-03-05 06:30,5,398.3,398.85,398.2,398.7,990
20140301|2014-03-05 07:00,5,398.7,398.9,398.1,398.5,1183
20140301|2014-03-05 07:30,5,398.5,398.75,398.35,398.55,637
20140301|2014-03-05 08:00,5,398.5,398.65,398.2,398.6,635
20140301|2014-03-05 08:30,5,398.55,399.2,398.2,398.65,1851
20140301|2014-03-05 09:00,5,398.6,399.35,398.5,398.95,1647
20140301|2014-03-05 09:30,5,398.95,399.15,398.4,399,1153
20140301|2014-03-05 10:00,5,398.95,399.35,398.2,398.3,1304
20140301|2014-03-05 10:30,5,398.3,398.7,398.15,398.5,978
20140301|2014-03-05 11:00,5,398.5,398.55,398.05,398.35,96
20140301|2014-03-05 11:30,5,398.35,398.75,398.35,398.65,57
20140301|2014-03-05 12:00,5,398.65,399,398.65,398.75,53
20140301|2014-03-05 12:30,5,398.7,398.7,398.4,398.5,19
20140301|2014-03-05 13:00,5,398.55,398.8,398.45,398.5,42
20140301|2014-03-05 13:30,5,398.45,398.7,398.45,398.7,32
20140301|2014-03-05 14:00,5,398.6,398.7,398.4,398.65,61
20140301|2014-03-05 14:30,5,398.65,398.9,398.55,398.8,106
20140301|2014-03-06 01:00,6,399.15,400.25,399.15,399.65,442
20140301|2014-03-06 01:30,6,399.6,399.85,399.4,399.65,346
20140301|2014-03-06 02:00,6,399.6,400.65,399.45,400.35,2392
20140301|2014-03-06 02:30,6,400.35,400.85,400.2,400.85,1029
20140301|2014-03-06 03:00,6,400.85,400.95,399.9,400,1007
20140301|2014-03-06 03:30,6,399.95,400.5,399.8,400.15,610
20140301|2014-03-06 04:00,6,400.2,400.35,399.9,399.9,723
20140301|2014-03-06 04:30,6,399.9,400,399.35,399.95,981
20140301|2014-03-06 05:00,6,399.95,400.35,399.9,400.2,581
20140301|2014-03-06 05:30,6,400.2,400.55,400.1,400.45,478
20140301|2014-03-06 06:00,6,400.45,400.65,400.25,400.4,767
20140301|2014-03-06 06:30,6,400.45,400.6,399.7,400.15,1721
20140301|2014-03-06 07:00,6,400.15,400.6,400,400.25,413
20140301|2014-03-06 07:30,6,400.35,400.8,398.6,399.1,4089
20140301|2014-03-06 08:00,6,399.05,399.8,399,399.3,1255
20140301|2014-03-06 08:30,6,399.3,399.85,399.05,399.85,1320
20140301|2014-03-06 09:00,6,399.7,400.1,399.05,400.05,1390
20140301|2014-03-06 09:30,6,400.1,400.1,399.6,399.95,1196
20140301|2014-03-06 10:00,6,399.9,400.2,399.75,400,1120
20140301|2014-03-06 10:30,6,399.9,400.2,399.8,400.15,851
20140301|2014-03-06 11:00,6,400.1,400.25,399.95,400.05,164
20140301|2014-03-06 11:30,6,400.05,400.25,399.95,400.2,97
20140301|2014-03-06 12:00,6,400.2,400.25,400,400,65
20140301|2014-03-06 12:30,6,400,400.05,399.4,399.45,85
20140301|2014-03-06 13:00,6,399.4,400.1,399.35,400,78
20140301|2014-03-06 13:30,6,399.95,400.1,399.85,400,17
20140301|2014-03-06 14:00,6,400,400.05,399.9,400.05,9
20140301|2014-03-06 14:30,6,400.1,400.15,399.7,400.05,65
20140301|2014-03-06 15:00,6,400.05,400.05,400.05,400.05,2
20140301|2014-03-07 01:00,7,400.65,400.9,400.35,400.35,228
20140301|2014-03-07 01:30,7,400.4,400.4,399.75,399.8,462
20140301|2014-03-07 02:00,7,399.85,400.05,399.25,399.4,4236
20140301|2014-03-07 02:30,7,399.35,399.6,398.85,399.1,4034
20140301|2014-03-07 03:00,7,399.1,399.15,398.1,398.65,2828
20140301|2014-03-07 03:30,7,398.6,399.35,398.4,399.05,1608
20140301|2014-03-07 04:00,7,399.05,399.05,398.5,398.9,1058
20140301|2014-03-07 04:30,7,398.85,399.35,398.8,398.8,1256
20140301|2014-03-07 05:00,7,398.9,399.95,398.8,399.8,1632
20140301|2014-03-07 05:30,7,399.8,400,399.15,399.15,1130
20140301|2014-03-07 06:00,7,399.1,399.2,398.75,399.1,1304
20140301|2014-03-07 06:30,7,399.15,399.5,398.95,399,1292
20140301|2014-03-07 07:00,7,399,399.4,398.9,399.05,1766
20140301|2014-03-07 07:30,7,399.15,401.1,399.15,400.45,9001
20140301|2014-03-07 08:00,7,400.45,400.55,399,399.2,2952
20140301|2014-03-07 08:30,7,399.3,399.3,396.75,397.95,11808
20140301|2014-03-07 09:00,7,397.9,398.8,397.25,397.8,4309
20140301|2014-03-07 09:30,7,397.85,398.35,396.9,397.05,3426
20140301|2014-03-07 10:00,7,397.05,397.05,395.85,396.7,6364
20140301|2014-03-07 10:30,7,396.65,397.7,396.15,397.5,2712
20140301|2014-03-07 11:00,7,397.5,397.8,397.1,397.6,424
20140301|2014-03-07 11:30,7,397.65,397.7,397.35,397.35,277
20140301|2014-03-07 12:00,7,397.15,397.25,396.9,397.1,76
20140301|2014-03-07 12:30,7,397.15,397.35,396.9,397.35,70
20140301|2014-03-07 13:00,7,397.25,397.35,396.75,396.8,58
20140301|2014-03-07 13:30,7,397,397.75,396.8,397.7,140
20140301|2014-03-07 14:00,7,397.7,397.85,397.6,397.8,40
20140301|2014-03-07 14:30,7,397.8,398.15,397.4,398,142
20140301|2014-03-10 02:00,10,396.75,396.85,395.05,395.35,444
20140301|2014-03-10 02:30,10,395.45,395.95,395.35,395.5,289
20140301|2014-03-10 03:00,10,395.45,397.3,395.3,396.8,3630
20140301|2014-03-10 03:30,10,396.8,397.85,396.4,397.85,1413
20140301|2014-03-10 04:00,10,397.85,399.2,397.7,398.35,2250
20140301|2014-03-10 04:30,10,398.35,398.5,397.6,397.7,803
20140301|2014-03-10 05:00,10,397.7,397.9,397.3,397.85,577
20140301|2014-03-10 05:30,10,397.85,397.95,397.5,397.5,505
20140301|2014-03-10 06:00,10,397.45,397.7,396.7,397.1,524
20140301|2014-03-10 06:30,10,397.05,397.3,396.45,396.85,857
20140301|2014-03-10 07:00,10,396.9,396.9,395.65,396.4,1190
20140301|2014-03-10 07:30,10,396.35,396.55,395.6,396.1,842
20140301|2014-03-10 08:00,10,396.15,396.45,395.3,395.35,754
20140301|2014-03-10 08:30,10,395.35,395.7,394.65,395.15,2062
20140301|2014-03-10 09:00,10,395.15,395.15,393.25,393.45,2497
20140301|2014-03-10 09:30,10,393.4,393.4,391.95,392.4,3776
20140301|2014-03-10 10:00,10,392.35,393.7,392.05,393.5,2169
20140301|2014-03-10 10:30,10,393.55,393.65,392.8,392.8,1232
20140301|2014-03-10 11:00,10,392.85,393.5,392.5,393.3,1324
20140301|2014-03-10 11:30,10,393.3,393.55,393.1,393.55,749
20140301|2014-03-10 12:00,10,393.6,393.65,393.45,393.45,128
20140301|2014-03-10 12:30,10,393.5,393.5,393.05,393.05,148
20140301|2014-03-10 13:00,10,393.15,393.25,393.05,393.15,107
20140301|2014-03-10 13:30,10,393.15,393.55,393.15,393.55,65
20140301|2014-03-10 14:00,10,393.55,393.6,393.25,393.6,74
20140301|2014-03-10 14:30,10,393.6,394.05,393.5,394.05,296
20140301|2014-03-10 15:00,10,394.05,394.05,393.95,393.95,17
20140301|2014-03-10 15:30,10,394,394.25,394,394.15,54
20140301|2014-03-11 02:00,11,394.1,394.7,394.1,394.35,242
20140301|2014-03-11 02:30,11,394.3,394.6,394.25,394.5,235
20140301|2014-03-11 03:00,11,394.45,395.3,394.25,394.25,2405
20140301|2014-03-11 03:30,11,394.25,394.65,393.8,394.05,1152
20140301|2014-03-11 04:00,11,394.05,394.25,393.35,393.5,1116
20140301|2014-03-11 04:30,11,393.5,393.9,392.65,392.95,1350
20140301|2014-03-11 05:00,11,392.9,393.25,392.6,393.15,658
20140301|2014-03-11 05:30,11,393.15,393.2,392.5,392.95,758
20140301|2014-03-11 06:00,11,392.95,393.55,392.7,393.4,660
20140301|2014-03-11 06:30,11,393.4,393.45,393,393.2,303
20140301|2014-03-11 07:00,11,393.15,393.35,393.05,393.1,494
20140301|2014-03-11 07:30,11,393.1,394.25,393.05,393.95,814
20140301|2014-03-11 08:00,11,394,394.85,393.85,394.75,889
20140301|2014-03-11 08:30,11,394.75,394.8,393.45,394.15,1703
20140301|2014-03-11 09:00,11,394.15,395.1,393.7,395.1,1435
20140301|2014-03-11 09:30,11,395.05,396.4,395,396.25,2214
20140301|2014-03-11 10:00,11,396.3,396.4,395.3,395.3,1247
20140301|2014-03-11 10:30,11,395.3,395.7,394.75,395.35,1161
20140301|2014-03-11 11:00,11,395.35,395.35,393.6,394.05,2226
20140301|2014-03-11 11:30,11,394.1,394.5,393.9,394.3,812
20140301|2014-03-11 12:00,11,394.3,394.3,393.55,393.65,137
20140301|2014-03-11 12:30,11,393.55,394.3,393.55,394.25,86
20140301|2014-03-11 13:00,11,394.35,394.4,393.7,393.85,84
20140301|2014-03-11 13:30,11,393.85,393.85,393.5,393.55,105
20140301|2014-03-11 14:00,11,393.5,393.6,393.05,393.35,129
20140301|2014-03-11 14:30,11,393.45,393.7,393.3,393.7,76
20140301|2014-03-11 15:00,11,393.7,393.7,393.5,393.7,5
20140301|2014-03-11 15:30,11,393.55,393.6,393.55,393.6,3
20140301|2014-03-12 02:00,12,393.2,393.2,391.45,391.85,310
20140301|2014-03-12 02:30,12,391.9,392.4,391.8,392.15,296
20140301|2014-03-12 03:00,12,392.15,392.45,390.4,391.05,3825
20140301|2014-03-12 03:30,12,391.05,391.1,390.3,390.6,1975
20140301|2014-03-12 04:00,12,390.55,390.6,389.1,389.9,2688
20140301|2014-03-12 04:30,12,389.9,390.6,389.85,390.3,1196
20140301|2014-03-12 05:00,12,390.35,390.9,389.35,389.45,1451
20140301|2014-03-12 05:30,12,389.45,389.6,388.7,388.8,1325
20140301|2014-03-12 06:00,12,388.75,389.85,388.6,389.8,1105
20140301|2014-03-12 06:30,12,389.8,390.5,389.8,390.3,804
20140301|2014-03-12 07:00,12,390.25,390.4,389.7,389.9,752
20140301|2014-03-12 07:30,12,389.9,389.95,388.85,389.4,1131
20140301|2014-03-12 08:00,12,389.45,389.8,388.9,389.15,906
20140301|2014-03-12 08:30,12,389.2,389.8,388.4,389.6,2590
20140301|2014-03-12 09:00,12,389.6,390.45,389.45,389.95,1238
20140301|2014-03-12 09:30,12,390.05,391.3,390,391.2,1810
20140301|2014-03-12 10:00,12,391.25,392.65,390.85,392.45,2314
20140301|2014-03-12 10:30,12,392.5,392.65,391.35,391.35,1590
20140301|2014-03-12 11:00,12,391.35,392.15,391.35,391.6,1381
20140301|2014-03-12 11:30,12,391.65,391.7,391.1,391.6,1039
20140301|2014-03-12 12:00,12,391.65,391.65,390.95,391.1,163
20140301|2014-03-12 12:30,12,391.2,391.4,391,391.1,195
20140301|2014-03-12 13:00,12,391.1,391.4,390.9,391.3,87
20140301|2014-03-12 13:30,12,391.25,391.25,390.9,390.9,44
20140301|2014-03-12 14:00,12,391,391.15,390.8,390.85,70
20140301|2014-03-12 14:30,12,390.85,391.5,390.85,391.5,92
20140301|2014-03-12 15:00,12,391.4,391.7,391.3,391.5,19
20140301|2014-03-12 15:30,12,391.5,391.85,391.5,391.7,18
20140301|2014-03-13 02:00,13,392.45,392.45,391.7,392.05,336
20140301|2014-03-13 02:30,13,392.1,392.2,391.65,391.9,235
20140301|2014-03-13 03:00,13,391.9,392.05,390.05,390.25,3531
20140301|2014-03-13 03:30,13,390.2,391.2,390.1,391.2,1058
20140301|2014-03-13 04:00,13,391.15,391.95,391,391.75,1124
20140301|2014-03-13 04:30,13,391.75,392,391.05,391.45,917
20140301|2014-03-13 05:00,13,391.4,391.85,391.2,391.35,605
20140301|2014-03-13 05:30,13,391.35,391.65,390.6,391,604
20140301|2014-03-13 06:00,13,390.95,391.25,390.6,391.05,640
20140301|2014-03-13 06:30,13,391.05,391.1,390.55,390.65,446
20140301|2014-03-13 07:00,13,390.6,390.75,390.3,390.45,518
20140301|2014-03-13 07:30,13,390.5,391,390.4,390.75,491
20140301|2014-03-13 08:00,13,390.7,391.3,390.7,391.25,658
20140301|2014-03-13 08:30,13,391.25,391.55,390.5,390.6,1231
20140301|2014-03-13 09:00,13,390.6,390.8,390.05,390.5,1118
20140301|2014-03-13 09:30,13,390.5,390.75,388.4,388.4,2938
20140301|2014-03-13 10:00,13,388.4,389,387.5,387.85,2482
20140301|2014-03-13 10:30,13,387.75,388.45,387.55,387.75,2138
20140301|2014-03-13 11:00,13,387.75,387.9,386.05,386.3,4053
20140301|2014-03-13 11:30,13,386.3,386.3,385.25,385.55,1729
20140301|2014-03-13 12:00,13,385.55,385.55,383.9,385.25,876
20140301|2014-03-13 12:30,13,385.25,385.3,384.25,384.6,324
20140301|2014-03-13 13:00,13,384.55,384.85,383.7,383.95,415
20140301|2014-03-13 13:30,13,384.15,384.5,383.8,384,287
20140301|2014-03-13 14:00,13,384,384.25,383.25,383.75,308
20140301|2014-03-13 14:30,13,383.7,384.2,383.6,384,209
20140301|2014-03-13 15:00,13,384.15,384.25,383.95,384.25,54
20140301|2014-03-13 15:30,13,384.2,384.5,384.2,384.5,35
20140301|2014-03-14 02:00,14,384.1,384.1,383.1,383.15,445
20140301|2014-03-14 02:30,14,383.1,383.35,382.7,383.25,422
20140301|2014-03-14 03:00,14,383.05,383.95,382.8,383.55,4511
20140301|2014-03-14 03:30,14,383.55,383.6,382.2,382.55,1777
20140301|2014-03-14 04:00,14,382.5,383.2,382.3,382.55,1529
20140301|2014-03-14 04:30,14,382.6,383.25,382.35,383.1,1103
20140301|2014-03-14 05:00,14,383.1,383.6,383,383.05,1098
20140301|2014-03-14 05:30,14,383.05,383.1,382.55,383,960
20140301|2014-03-14 06:00,14,383,383.15,382.3,382.45,1060
20140301|2014-03-14 06:30,14,382.5,382.7,381.6,381.75,1545
20140301|2014-03-14 07:00,14,381.7,381.9,380.1,380.2,2386
20140301|2014-03-14 07:30,14,380.25,381.75,379.7,381,2315
20140301|2014-03-14 08:00,14,381.05,381.85,380.65,381,1197
20140301|2014-03-14 08:30,14,381,383,381,381.65,3240
20140301|2014-03-14 09:00,14,381.6,383.05,381.55,381.95,2014
20140301|2014-03-14 09:30,14,382.05,382.3,380.9,381.1,2216
20140301|2014-03-14 10:00,14,381.15,381.45,380.55,381.35,2640
20140301|2014-03-14 10:30,14,381.3,383.65,381.25,383.45,3679
20140301|2014-03-14 11:00,14,383.4,383.8,382.15,382.2,2840
20140301|2014-03-14 11:30,14,382.25,383.2,382.2,382.7,1687
20140301|2014-03-14 12:00,14,382.75,382.9,382.45,382.6,197
20140301|2014-03-14 12:30,14,382.5,382.6,382.1,382.4,194
20140301|2014-03-14 13:00,14,382.45,382.7,382.3,382.6,54
20140301|2014-03-14 13:30,14,382.5,382.5,381.8,381.85,110
20140301|2014-03-14 14:00,14,381.85,382.35,381.85,382.3,122
20140301|2014-03-14 14:30,14,382.25,382.5,381.9,382.15,92
20140301|2014-03-14 15:00,14,382.25,382.25,381.75,381.75,23
20140301|2014-03-14 15:30,14,382.4,382.5,381.65,381.8,45
20140301|2014-03-17 02:00,17,382.7,383.55,382.65,383.55,549
20140301|2014-03-17 02:30,17,383.5,383.7,383.25,383.5,308
20140301|2014-03-17 03:00,17,383.5,383.9,382.6,383.7,3645
20140301|2014-03-17 03:30,17,383.65,385.2,383.6,384.75,2859
20140301|2014-03-17 04:00,17,384.8,385.4,384.8,385.2,2281
20140301|2014-03-17 04:30,17,385.2,385.5,384.6,385.45,1618
20140301|2014-03-17 05:00,17,385.45,385.75,384.95,385.25,1114
20140301|2014-03-17 05:30,17,385.25,385.5,384.95,385.1,685
20140301|2014-03-17 06:00,17,385.05,386.15,384.9,385.55,862
20140301|2014-03-17 06:30,17,385.5,386.15,385.5,385.95,898
20140301|2014-03-17 07:00,17,385.9,386.05,385.55,385.6,679
20140301|2014-03-17 07:30,17,385.65,386.25,385.65,386.2,842
20140301|2014-03-17 08:00,17,386.2,387.05,386.15,386.9,1190
20140301|2014-03-17 08:30,17,386.9,388.2,386.8,387.6,3410
20140301|2014-03-17 09:00,17,387.6,388.4,386.8,386.9,1909
20140301|2014-03-17 09:30,17,386.95,387.2,386.1,386.65,1841
20140301|2014-03-17 10:00,17,386.65,387.2,386.6,386.7,891
20140301|2014-03-17 10:30,17,386.75,386.9,386.25,386.8,1253
20140301|2014-03-17 11:00,17,386.9,387.45,386.7,387,2202
20140301|2014-03-17 11:30,17,387,387.15,386.45,386.55,1054
20140301|2014-03-17 12:00,17,386.6,386.6,385.95,386.2,261
20140301|2014-03-17 12:30,17,386.25,386.6,386.1,386.35,73
20140301|2014-03-17 13:00,17,386.4,386.95,386.35,386.95,275
20140301|2014-03-17 13:30,17,386.9,387.25,386.75,387.25,189
20140301|2014-03-17 14:00,17,387.2,387.4,387.2,387.35,65
20140301|2014-03-17 14:30,17,387.25,387.25,386.35,386.85,317
20140301|2014-03-17 15:00,17,387.1,387.15,386.85,387.05,22
20140301|2014-03-17 15:30,17,387.1,387.2,386.9,387.1,34
20140301|2014-03-18 02:00,18,386.9,386.95,386,386.1,254
20140301|2014-03-18 02:30,18,386.1,386.35,386,386.3,347
20140301|2014-03-18 03:00,18,386.25,386.45,384.05,384.45,3792
20140301|2014-03-18 03:30,18,384.45,385.6,384.3,385.5,1463
20140301|2014-03-18 04:00,18,385.5,385.55,384.9,384.95,4618
20140301|2014-03-18 04:30,18,384.9,385.1,384.75,384.9,760
20140301|2014-03-18 05:00,18,384.85,385.55,384.4,385.35,3156
20140301|2014-03-18 05:30,18,385.35,386,384.9,384.95,1413
20140301|2014-03-18 06:00,18,384.95,385.7,384.55,385.7,1572
20140301|2014-03-18 06:30,18,385.7,388.75,385.7,387.7,5404
20140301|2014-03-18 07:00,18,387.55,388.15,387.55,387.75,1079
20140301|2014-03-18 07:30,18,387.7,388.35,387.65,387.85,3155
20140301|2014-03-18 08:00,18,387.8,388.3,387.5,387.8,8031
20140301|2014-03-18 08:30,18,387.85,389.3,387.8,389.1,4466
20140301|2014-03-18 09:00,18,389.1,391,388.7,390.95,5892
20140301|2014-03-18 09:30,18,391,391.4,389.85,389.95,5071
20140301|2014-03-18 10:00,18,389.9,390.6,389.7,390.45,2014
20140301|2014-03-18 10:30,18,390.45,390.6,389.2,389.75,2010
20140301|2014-03-18 11:00,18,389.8,390.05,389.1,389.1,1504
20140301|2014-03-18 11:30,18,389.1,389.55,389.05,389.4,1377
20140301|2014-03-18 12:00,18,389.4,389.85,389.4,389.85,125
20140301|2014-03-18 12:30,18,389.85,390.1,389.8,390,111
20140301|2014-03-18 13:00,18,390,390.25,389.95,390.1,187
20140301|2014-03-18 13:30,18,390.1,390.15,389.95,390.15,77
20140301|2014-03-18 14:00,18,390.1,390.1,389.95,390,40
20140301|2014-03-18 14:30,18,390,390,389.8,390,77
20140301|2014-03-18 15:00,18,389.95,389.95,389.95,389.95,6
20140301|2014-03-18 15:30,18,389.8,389.85,389.5,389.55,36
20140301|2014-03-19 02:00,19,389.6,389.6,389.2,389.3,149
20140301|2014-03-19 02:30,19,389.35,389.75,389.35,389.75,154
20140301|2014-03-19 03:00,19,389.7,389.75,388.25,388.75,3337
20140301|2014-03-19 03:30,19,388.8,389.05,387.8,388.8,2770
20140301|2014-03-19 04:00,19,388.8,389.85,388.5,389,1827
20140301|2014-03-19 04:30,19,389,389.15,388.3,388.5,1226
20140301|2014-03-19 05:00,19,388.5,389.4,388.4,389.3,1149
20140301|2014-03-19 05:30,19,389.25,389.95,389.2,389.55,992
20140301|2014-03-19 06:00,19,389.55,390.05,389.5,389.5,817
20140301|2014-03-19 06:30,19,389.45,390.45,389.35,390.1,1247
20140301|2014-03-19 07:00,19,390.05,390.25,389.8,390.05,1221
20140301|2014-03-19 07:30,19,390.05,390.25,389.6,389.8,599
20140301|2014-03-19 08:00,19,389.8,389.95,389.5,389.5,621
20140301|2014-03-19 08:30,19,389.6,390.2,389.15,390.1,1383
20140301|2014-03-19 09:00,19,390.05,390.55,389.65,390.05,1315
20140301|2014-03-19 09:30,19,390.1,390.15,389.45,389.75,1385
20140301|2014-03-19 10:00,19,389.75,389.95,389.45,389.55,910
20140301|2014-03-19 10:30,19,389.55,389.55,388.7,388.8,1420
20140301|2014-03-19 11:00,19,388.75,389.45,388.75,389.1,11772
20140301|2014-03-19 11:30,19,389.1,389.2,388.65,389.05,1085
20140301|2014-03-19 12:00,19,389.05,389.15,388.9,389.1,134
20140301|2014-03-19 12:30,19,389.1,389.25,389.05,389.2,67
20140301|2014-03-19 13:00,19,389.2,389.2,387.85,388.85,671
20140301|2014-03-19 13:30,19,389,389,388.1,388.45,269
20140301|2014-03-19 14:00,19,388.55,388.65,385.85,387.3,591
20140301|2014-03-19 14:30,19,387.3,388,387.3,387.45,347
20140301|2014-03-19 15:00,19,387.5,387.6,387.4,387.4,20
20140301|2014-03-19 15:30,19,387.4,387.45,387.1,387.25,38
20140301|2014-03-20 02:00,20,386.35,386.45,385.7,386.2,325
20140301|2014-03-20 02:30,20,386.25,387.05,386.15,386.9,350
20140301|2014-03-20 03:00,20,386.85,388.65,386.55,388.6,4127
20140301|2014-03-20 03:30,20,388.65,388.95,387.95,388.35,2506
20140301|2014-03-20 04:00,20,388.35,388.7,387.65,388.6,1951
20140301|2014-03-20 04:30,20,388.65,388.8,387.8,387.95,1187
20140301|2014-03-20 05:00,20,387.95,388.25,386.8,387.1,1669
20140301|2014-03-20 05:30,20,387.1,387.1,385.55,386.3,2552
20140301|2014-03-20 06:00,20,386.3,386.95,386.05,386.9,1042
20140301|2014-03-20 06:30,20,386.95,387.1,386.45,386.75,779
20140301|2014-03-20 07:00,20,386.8,387.35,386.7,386.8,925
20140301|2014-03-20 07:30,20,386.9,387,386.6,386.85,739
20140301|2014-03-20 08:00,20,386.8,387.2,386.5,387.15,887
20140301|2014-03-20 08:30,20,387.15,387.9,387,387.3,2501
20140301|2014-03-20 09:00,20,387.4,389.7,387.25,389.05,4348
20140301|2014-03-20 09:30,20,389.1,389.6,388.5,388.55,1847
20140301|2014-03-20 10:00,20,388.55,389.25,388.4,389.25,2472
20140301|2014-03-20 10:30,20,389.35,389.7,389.1,389.35,1366
20140301|2014-03-20 11:00,20,389.3,390.85,389.25,390.85,2594
20140301|2014-03-20 11:30,20,390.8,390.85,390.45,390.6,1323
20140301|2014-03-20 12:00,20,390.55,390.85,390.55,390.6,176
20140301|2014-03-20 12:30,20,390.65,391.1,390.55,391.05,441
20140301|2014-03-20 13:00,20,391.05,391.2,391,391.1,114
20140301|2014-03-20 13:30,20,391.05,391.05,390.75,390.75,60
20140301|2014-03-20 14:00,20,390.75,390.75,390.2,390.2,160
20140301|2014-03-20 14:30,20,390.35,390.7,390.35,390.6,105
20140301|2014-03-20 15:00,20,390.65,391,390.65,391,305
20140301|2014-03-20 15:30,20,391,391.2,390.95,391.15,83
20140301|2014-03-21 02:00,21,391.8,391.8,391.4,391.65,138
20140301|2014-03-21 02:30,21,391.65,392.3,391.65,391.8,137
20140301|2014-03-21 03:00,21,391.9,393.15,391.6,392.25,702
20140301|2014-03-21 03:30,21,392.2,393.6,392.2,393.05,394
20140301|2014-03-21 04:00,21,393.1,393.2,392.7,392.9,222
20140301|2014-03-21 04:30,21,392.9,393.3,392.65,393.15,280
20140301|2014-03-21 05:00,21,393.15,393.3,392.7,392.7,712
20140301|2014-03-21 05:30,21,392.75,393.15,392.7,392.85,93
20140301|2014-03-21 06:00,21,392.9,393,392.7,392.9,145
20140301|2014-03-21 06:30,21,392.9,393.05,392.45,392.45,341
20140301|2014-03-21 07:00,21,392.3,392.55,391.9,392.5,149
20140301|2014-03-21 07:30,21,392.45,392.5,391.95,392.1,97
20140301|2014-03-21 08:00,21,392.3,392.3,391.6,392.2,235
20140301|2014-03-21 08:30,21,392.05,392.65,391.25,391.25,2988
20140301|2014-03-21 09:00,21,391.3,391.45,390.5,390.95,404
20140301|2014-03-21 09:30,21,390.9,390.9,390,390.2,3398
20140401|2014-01-20 01:30,20,406.15,406.15,406.15,406.15,10
20140401|2014-01-20 02:00,20,405.8,405.8,405.8,405.8,1
20140401|2014-01-24 10:30,24,391,391,391,391,2
20140401|2014-01-29 04:00,29,393.95,393.95,393.95,393.95,10
20140401|2014-01-29 11:30,29,387.05,387.05,387,387,6
20140401|2014-01-29 13:00,29,386,386.6,386,386.6,6
20140401|2014-01-29 13:30,29,386.85,386.85,386.85,386.85,2
20140401|2014-01-30 07:00,30,388,388,387.95,387.95,2
20140401|2014-01-31 03:00,31,385.8,385.8,385.8,385.8,1
20140401|2014-01-31 05:30,31,382.3,382.85,382.3,382.85,3
20140401|2014-01-31 06:00,31,383,384.1,383,383.9,6
20140401|2014-01-31 08:00,31,382.3,382.9,382.3,382.9,2
20140401|2014-01-31 08:30,31,382.6,382.6,382.6,382.6,1
20140401|2014-02-03 09:00,3,383.1,383.1,383.1,383.1,2
20140401|2014-02-03 14:30,3,380.45,380.45,380.45,380.45,2
20140401|2014-02-04 03:00,4,379.9,379.9,379.9,379.9,2
20140401|2014-02-04 07:30,4,382.6,382.6,382.6,382.6,1
20140401|2014-02-04 08:30,4,382,382,382,382,1
20140401|2014-02-05 14:00,5,382.9,382.9,382.9,382.9,2
20140401|2014-02-05 14:30,5,383.1,383.1,383.1,383.1,4
20140401|2014-02-10 01:00,10,390.4,390.4,390.4,390.4,2
20140401|2014-02-10 10:30,10,389.2,389.2,389.2,389.2,2
20140401|2014-02-11 03:00,11,392,392,392,392,2
20140401|2014-02-11 03:30,11,392,392,392,392,2
20140401|2014-02-11 08:30,11,392.6,392.9,392.6,392.8,6
20140401|2014-02-12 10:30,12,397.6,397.6,397.6,397.6,4
20140401|2014-02-13 05:00,13,396.8,396.8,396.8,396.8,1
20140401|2014-02-13 10:00,13,396.8,396.8,396.8,396.8,1
20140401|2014-02-14 02:00,14,398,398,398,398,2
20140401|2014-02-14 02:30,14,398,398,398,398,1
20140401|2014-02-14 04:00,14,399.15,399.15,399.15,399.15,2
20140401|2014-02-14 05:30,14,399.45,399.45,399.45,399.45,1
20140401|2014-02-14 08:00,14,398.65,398.65,398.65,398.65,2
20140401|2014-02-17 07:30,17,401.6,401.6,401.6,401.6,1
20140401|2014-02-17 08:30,17,401.65,401.65,401.65,401.65,20
20140401|2014-02-18 09:00,18,401.05,401.05,401.05,401.05,20
20140401|2014-02-18 10:00,18,401.8,401.8,401.8,401.8,2
20140401|2014-02-19 05:30,19,399.9,399.9,399.9,399.9,50
20140401|2014-02-19 07:00,19,400.6,400.6,400.5,400.5,18
20140401|2014-02-19 09:30,19,401.9,401.9,401.9,401.9,14
20140401|2014-02-20 01:00,20,398.5,398.5,398.5,398.5,2
20140401|2014-02-20 02:00,20,397,397,397,397,2
20140401|2014-02-20 05:00,20,397.55,397.55,397.2,397.2,66
20140401|2014-02-20 05:30,20,396.9,396.9,396.9,396.9,35
20140401|2014-02-21 03:30,21,399.7,399.7,399.7,399.7,31
20140401|2014-02-21 04:30,21,399.8,399.8,399.8,399.8,20
20140401|2014-02-21 06:00,21,400.15,400.15,400.15,400.15,35
20140401|2014-02-21 08:30,21,400.15,400.15,400,400,20
20140401|2014-02-21 09:00,21,400.15,400.15,399.5,399.5,12
20140401|2014-02-25 06:00,25,399.85,399.85,399.85,399.85,1
20140401|2014-02-25 10:00,25,400,400,400,400,2
20140401|2014-02-25 14:30,25,399.35,399.35,399.35,399.35,2
20140401|2014-02-26 03:00,26,400.2,400.2,400.2,400.2,25
20140401|2014-02-26 13:30,26,397.3,397.3,397.3,397.3,2
20140401|2014-02-27 02:30,27,399.95,399.95,399.95,399.95,2
20140401|2014-02-27 04:00,27,396.1,396.1,396.1,396.1,2
20140401|2014-02-27 05:30,27,395.25,395.25,395.25,395.25,2
20140401|2014-02-27 10:30,27,397.7,397.7,397.7,397.7,2
20140401|2014-02-28 08:30,28,398.35,398.35,398.3,398.35,6
20140401|2014-02-28 14:00,28,395.75,396,395.75,396,4
20140401|2014-03-03 02:00,3,392.5,392.5,392.2,392.2,16
20140401|2014-03-03 03:30,3,392.45,392.5,392.45,392.5,4
20140401|2014-03-03 04:00,3,392,392,392,392,4
20140401|2014-03-03 05:00,3,388.15,388.8,388.15,388.8,22
20140401|2014-03-03 06:00,3,387.65,387.65,387.1,387.2,200
20140401|2014-03-03 10:30,3,387.7,387.7,387.7,387.7,2
20140401|2014-03-03 11:00,3,387.25,387.25,387.25,387.25,2
20140401|2014-03-03 12:30,3,388.75,388.75,388.75,388.75,2
20140401|2014-03-04 05:30,4,396.65,396.65,396.65,396.65,2
20140401|2014-03-04 08:00,4,397.3,397.3,397.3,397.3,2
20140401|2014-03-04 11:00,4,398.45,398.45,398.45,398.45,1
20140401|2014-03-04 13:00,4,398,398,398,398,2
20140401|2014-03-05 03:30,5,398.55,398.55,398.55,398.55,10
20140401|2014-03-05 04:30,5,397.95,397.95,397.95,397.95,2
20140401|2014-03-05 05:00,5,397.85,397.85,397.75,397.75,370
20140401|2014-03-05 06:00,5,397.95,397.95,397.95,397.95,50
20140401|2014-03-05 06:30,5,398.4,398.4,398.4,398.4,2
20140401|2014-03-05 07:30,5,398.65,398.65,398.6,398.6,4
20140401|2014-03-05 10:30,5,398.6,398.6,398.6,398.6,4
20140401|2014-03-05 11:30,5,398.6,398.6,398.6,398.6,2
20140401|2014-03-06 01:00,6,399.95,399.95,399.95,399.95,4
20140401|2014-03-06 04:00,6,400.15,400.2,400.15,400.15,90
20140401|2014-03-06 05:00,6,400.2,400.2,400.2,400.2,2
20140401|2014-03-06 07:30,6,399.15,399.35,399.15,399.35,16
20140401|2014-03-06 09:00,6,399.75,399.95,399.75,399.95,6
20140401|2014-03-06 11:30,6,400,400.05,400,400.05,6
20140401|2014-03-06 13:00,6,399.5,399.5,399.45,399.45,6
20140401|2014-03-06 15:00,6,399.45,399.45,399.45,399.45,1
20140401|2014-03-07 02:00,7,399.65,399.65,399.65,399.65,4
20140401|2014-03-07 03:00,7,399.05,399.05,399.05,399.05,4
20140401|2014-03-07 08:30,7,397.6,397.6,397.6,397.6,4
20140401|2014-03-07 09:00,7,398.3,398.3,398.3,398.3,4
20140401|2014-03-07 10:00,7,396.4,396.55,396.4,396.4,24
20140401|2014-03-07 11:00,7,397.15,397.75,397.15,397.75,14
20140401|2014-03-07 11:30,7,397.4,397.7,397.4,397.7,30
20140401|2014-03-07 13:00,7,397.25,397.25,397.25,397.25,4
20140401|2014-03-10 03:30,10,396.6,396.6,396.6,396.6,2
20140401|2014-03-10 04:00,10,398.75,398.75,398.75,398.75,2
20140401|2014-03-10 08:00,10,395.35,395.35,395.35,395.35,4
20140401|2014-03-10 08:30,10,395.5,395.5,395.1,395.1,12
20140401|2014-03-10 09:30,10,393.05,393.05,392.05,392.45,188
20140401|2014-03-10 10:00,10,392.45,393.05,392.45,393.05,4
20140401|2014-03-10 10:30,10,393.05,393.05,393.05,393.05,2
20140401|2014-03-10 11:00,10,392.6,392.6,392.6,392.6,2
20140401|2014-03-11 03:00,11,395,395,395,395,2
20140401|2014-03-11 04:30,11,393.4,393.4,392.9,392.9,10
20140401|2014-03-11 05:00,11,392.7,392.7,392.65,392.65,4
20140401|2014-03-11 05:30,11,392.85,392.85,392.85,392.85,10
20140401|2014-03-11 10:30,11,395.05,395.35,395.05,395.35,4
20140401|2014-03-12 02:00,12,392,392,391.9,391.9,16
20140401|2014-03-12 02:30,12,392.1,392.4,392.1,392.4,72
20140401|2014-03-12 03:00,12,391.3,391.3,391.3,391.3,4
20140401|2014-03-12 03:30,12,390.85,390.85,390.85,390.85,2
20140401|2014-03-12 04:00,12,390.05,390.05,390.05,390.05,2
20140401|2014-03-12 04:30,12,390.55,390.55,390.55,390.55,4
20140401|2014-03-12 05:00,12,390.25,390.25,390,390,4
20140401|2014-03-12 05:30,12,389,389,388.95,388.95,6
20140401|2014-03-12 06:00,12,388.9,388.9,388.9,388.9,30
20140401|2014-03-12 07:30,12,389.2,389.2,389.2,389.2,100
20140401|2014-03-12 08:00,12,389.8,389.8,389.1,389.15,22
20140401|2014-03-12 08:30,12,389.3,389.5,388.5,389.5,16
20140401|2014-03-12 09:00,12,389.75,390.15,389.75,390.15,4
20140401|2014-03-12 10:00,12,390.9,391.85,390.9,391.85,91
20140401|2014-03-12 10:30,12,391.65,391.65,391.65,391.65,36
20140401|2014-03-12 11:30,12,391.6,391.6,391.6,391.6,87
20140401|2014-03-13 02:00,13,392.45,392.45,392.05,392.05,4
20140401|2014-03-13 02:30,13,392.2,392.2,392.2,392.2,2
20140401|2014-03-13 03:00,13,391.85,391.95,391.25,391.25,10
20140401|2014-03-13 03:30,13,391.05,391.05,390.7,390.7,5
20140401|2014-03-13 04:00,13,391.35,391.7,391.35,391.7,26
20140401|2014-03-13 04:30,13,391.5,391.5,391.5,391.5,2
20140401|2014-03-13 05:00,13,391.4,391.4,391.4,391.4,4
20140401|2014-03-13 05:30,13,391.5,391.5,390.8,390.8,26
20140401|2014-03-13 06:00,13,390.7,390.7,390.7,390.7,2
20140401|2014-03-13 07:00,13,390.45,390.45,390.45,390.45,2
20140401|2014-03-13 08:00,13,390.9,391.05,390.9,391.05,53
20140401|2014-03-13 08:30,13,391,391.4,391,391,75
20140401|2014-03-13 09:00,13,390.45,390.45,390.45,390.45,2
20140401|2014-03-13 09:30,13,389.45,389.45,388.35,388.35,40
20140401|2014-03-13 10:00,13,388.2,388.65,388.05,388.05,9
20140401|2014-03-13 10:30,13,387.6,387.75,387.6,387.75,107
20140401|2014-03-13 11:00,13,387.85,387.9,386.25,386.8,89
20140401|2014-03-13 11:30,13,386.15,386.2,385.25,385.5,43
20140401|2014-03-13 12:00,13,385,385.2,384.35,385.2,103
20140401|2014-03-13 12:30,13,384.8,385,384.35,384.35,10
20140401|2014-03-13 13:00,13,384.55,384.55,383.75,384.05,42
20140401|2014-03-13 13:30,13,384.1,384.4,383.8,383.8,48
20140401|2014-03-13 14:00,13,383.95,383.95,383.25,383.5,13
20140401|2014-03-13 14:30,13,383.75,383.75,383.75,383.75,1
20140401|2014-03-13 15:30,13,384.45,384.45,384.45,384.45,2
20140401|2014-03-14 02:30,14,383,383,382.9,382.9,6
20140401|2014-03-14 03:00,14,383.6,383.65,383,383.35,50
20140401|2014-03-14 03:30,14,383.4,383.4,382.2,382.45,74
20140401|2014-03-14 04:00,14,383,383,383,383,2
20140401|2014-03-14 04:30,14,383.15,383.15,382.65,382.85,50
20140401|2014-03-14 05:00,14,383.5,383.5,383.05,383.05,23
20140401|2014-03-14 05:30,14,382.65,382.7,382.65,382.7,17
20140401|2014-03-14 06:00,14,382.9,382.9,382.3,382.35,27
20140401|2014-03-14 06:30,14,382.55,382.55,381.7,381.7,29
20140401|2014-03-14 07:00,14,381.6,381.7,380.15,380.15,104
20140401|2014-03-14 07:30,14,379.7,380.2,379.7,380.2,13
20140401|2014-03-14 08:30,14,382.9,382.9,381.85,381.85,47
20140401|2014-03-14 09:00,14,382.8,382.8,382,382,6
20140401|2014-03-14 09:30,14,381.5,381.8,381.5,381.8,3
20140401|2014-03-14 10:00,14,381,381.15,380.55,380.55,58
20140401|2014-03-14 10:30,14,381.55,383.45,381.55,383.3,28
20140401|2014-03-14 11:00,14,383.5,383.5,383.25,383.25,27
20140401|2014-03-14 11:30,14,382.3,382.85,382.3,382.85,92
20140401|2014-03-14 12:00,14,382.8,382.8,382.55,382.7,9
20140401|2014-03-14 13:00,14,382.7,382.7,382.7,382.7,6
20140401|2014-03-14 14:00,14,382.25,382.25,382.1,382.1,6
20140401|2014-03-14 14:30,14,382.3,382.3,382.1,382.1,7
20140401|2014-03-14 15:30,14,382.35,382.35,382.35,382.35,4
20140401|2014-03-17 02:00,17,382.2,383.4,382.2,383.4,197
20140401|2014-03-17 02:30,17,383.5,383.65,383.5,383.65,4
20140401|2014-03-17 03:00,17,383.35,383.35,382.55,383.15,286
20140401|2014-03-17 03:30,17,384.35,385,384.25,384.35,172
20140401|2014-03-17 04:00,17,384.85,385.35,384.8,384.8,871
20140401|2014-03-17 04:30,17,385.1,385.5,385,385.5,660
20140401|2014-03-17 05:00,17,385.45,385.5,385.05,385.2,236
20140401|2014-03-17 05:30,17,385.2,385.2,385.15,385.2,22
20140401|2014-03-17 06:00,17,385.95,386.1,385.9,385.9,7
20140401|2014-03-17 06:30,17,385.65,386.05,385.65,385.95,196
20140401|2014-03-17 07:00,17,385.95,385.95,385.7,385.7,42
20140401|2014-03-17 07:30,17,385.8,386.05,385.8,386.05,203
20140401|2014-03-17 08:00,17,386.6,386.9,386.6,386.85,71
20140401|2014-03-17 08:30,17,386.9,388.05,386.9,387.65,445
20140401|2014-03-17 09:00,17,387.7,388,386.95,386.95,136
20140401|2014-03-17 09:30,17,386.9,387.05,386.15,386.75,28
20140401|2014-03-17 10:00,17,386.9,387.05,386.55,386.65,83
20140401|2014-03-17 10:30,17,386.7,386.8,386.2,386.75,529
20140401|2014-03-17 11:00,17,386.9,387.45,386.65,386.95,295
20140401|2014-03-17 11:30,17,387.05,387.1,386.5,386.55,243
20140401|2014-03-17 12:00,17,386.4,386.4,386,386.05,26
20140401|2014-03-17 12:30,17,386.55,386.55,386.35,386.35,3
20140401|2014-03-17 13:00,17,386.35,386.65,386.35,386.65,32
20140401|2014-03-17 13:30,17,386.8,387.15,386.8,387.15,5
20140401|2014-03-17 14:00,17,387.25,387.25,387.25,387.25,1
20140401|2014-03-17 14:30,17,386.8,387.05,386.5,386.5,9
20140401|2014-03-18 02:00,18,386.9,386.9,386.2,386.2,98
20140401|2014-03-18 02:30,18,386.1,386.2,386.1,386.2,172
20140401|2014-03-18 03:00,18,386.25,386.4,384.1,384.6,1063
20140401|2014-03-18 03:30,18,384.35,385.5,384.35,385.45,268
20140401|2014-03-18 04:00,18,385.3,385.35,384.95,384.95,3649
20140401|2014-03-18 04:30,18,384.85,385,384.7,384.85,269
20140401|2014-03-18 05:00,18,384.85,385.5,384.45,385.3,2442
20140401|2014-03-18 05:30,18,385.35,386,384.95,384.95,564
20140401|2014-03-18 06:00,18,384.95,385.5,384.55,385.45,525
20140401|2014-03-18 06:30,18,385.85,388.6,385.85,387.35,1057
20140401|2014-03-18 07:00,18,387.6,388.1,387.55,387.75,164
20140401|2014-03-18 07:30,18,387.7,388.15,387.65,387.8,2297
20140401|2014-03-18 08:00,18,387.8,388.3,387.45,387.75,6936
20140401|2014-03-18 08:30,18,387.75,389.2,387.75,388.95,2704
20140401|2014-03-18 09:00,18,389.2,390.9,388.6,390.9,2882
20140401|2014-03-18 09:30,18,391,391.25,389.8,389.8,2362
20140401|2014-03-18 10:00,18,389.95,390.45,389.6,390.3,471
20140401|2014-03-18 10:30,18,390.45,390.5,389.25,389.7,922
20140401|2014-03-18 11:00,18,389.9,390.05,389.15,389.15,300
20140401|2014-03-18 11:30,18,389.05,389.5,389,389.3,856
20140401|2014-03-18 12:00,18,389.45,389.8,389.4,389.8,39
20140401|2014-03-18 12:30,18,389.75,390.1,389.75,389.95,16
20140401|2014-03-18 13:00,18,389.95,390.15,389.95,390.1,57
20140401|2014-03-18 13:30,18,389.95,390,389.95,390,26
20140401|2014-03-18 14:30,18,389.9,389.95,389.8,389.95,12
20140401|2014-03-19 02:00,19,389.65,389.65,389.15,389.25,116
20140401|2014-03-19 02:30,19,389.3,389.65,389.3,389.45,91
20140401|2014-03-19 03:00,19,389.5,389.75,388.2,388.75,1211
20140401|2014-03-19 03:30,19,388.75,389,387.75,388.85,1598
20140401|2014-03-19 04:00,19,388.8,389.8,388.55,388.95,856
20140401|2014-03-19 04:30,19,388.95,389.05,388.25,388.5,454
20140401|2014-03-19 05:00,19,388.45,389.35,388.45,389.25,392
20140401|2014-03-19 05:30,19,389.25,389.95,389.15,389.5,322
20140401|2014-03-19 06:00,19,389.5,389.9,389.45,389.5,255
20140401|2014-03-19 06:30,19,389.35,390.35,389.3,390.15,484
20140401|2014-03-19 07:00,19,390.05,390.25,389.75,390.05,752
20140401|2014-03-19 07:30,19,390.05,390.2,389.55,389.8,335
20140401|2014-03-19 08:00,19,389.75,389.95,389.5,389.55,270
20140401|2014-03-19 08:30,19,389.55,390.2,389.15,390.1,442
20140401|2014-03-19 09:00,19,390.05,390.5,389.65,390.05,553
20140401|2014-03-19 09:30,19,390,390.1,389.4,389.7,471
20140401|2014-03-19 10:00,19,389.7,389.95,389.4,389.5,445
20140401|2014-03-19 10:30,19,389.5,389.5,388.65,388.8,786
20140401|2014-03-19 11:00,19,388.85,389.4,388.8,389.05,10698
20140401|2014-03-19 11:30,19,389.15,389.15,388.6,389,351
20140401|2014-03-19 12:00,19,389,389.1,388.85,389.1,72
20140401|2014-03-19 12:30,19,389.1,389.15,389.05,389.05,6
20140401|2014-03-19 13:00,19,389.1,389.15,387.95,388.95,288
20140401|2014-03-19 13:30,19,388.85,388.85,388.45,388.7,129
20140401|2014-03-19 14:00,19,388.5,388.5,385.85,387.1,108
20140401|2014-03-19 14:30,19,387.3,387.9,387.25,387.65,196
20140401|2014-03-20 02:00,20,385.85,386.4,385.65,386.2,299
20140401|2014-03-20 02:30,20,386.25,387,386.15,386.9,252
20140401|2014-03-20 03:00,20,386.8,388.6,386.55,388.6,1825
20140401|2014-03-20 03:30,20,388.65,389,387.9,388.3,1385
20140401|2014-03-20 04:00,20,388.3,388.65,387.65,388.6,1063
20140401|2014-03-20 04:30,20,388.65,388.8,387.8,387.9,421
20140401|2014-03-20 05:00,20,387.95,388.2,386.9,387.15,691
20140401|2014-03-20 05:30,20,387.1,387.1,385.55,386.25,999
20140401|2014-03-20 06:00,20,386.3,386.9,386,386.85,404
20140401|2014-03-20 06:30,20,386.85,387.05,386.5,386.75,331
20140401|2014-03-20 07:00,20,386.8,387.3,386.7,386.75,578
20140401|2014-03-20 07:30,20,386.9,387,386.6,386.8,224
20140401|2014-03-20 08:00,20,386.8,387.2,386.5,387.1,229
20140401|2014-03-20 08:30,20,387.25,387.9,386.95,387.3,925
20140401|2014-03-20 09:00,20,387.35,389.6,387.35,389,1391
20140401|2014-03-20 09:30,20,389.05,389.55,388.5,388.5,584
20140401|2014-03-20 10:00,20,388.65,389.25,388.35,389.15,1099
20140401|2014-03-20 10:30,20,389.2,389.65,389.05,389.35,469
20140401|2014-03-20 11:00,20,389.3,390.8,389.2,390.8,1373
20140401|2014-03-20 11:30,20,390.75,390.8,390.4,390.5,603
20140401|2014-03-20 12:00,20,390.6,390.8,390.6,390.6,122
20140401|2014-03-20 12:30,20,390.6,391.1,390.55,391.05,213
20140401|2014-03-20 13:00,20,391.05,391.15,391,391.1,46
20140401|2014-03-20 13:30,20,391.1,391.1,390.75,390.75,38
20140401|2014-03-20 14:00,20,390.65,390.7,390.25,390.3,108
20140401|2014-03-20 14:30,20,390.3,390.65,390.3,390.6,70
20140401|2014-03-20 15:00,20,390.6,390.95,390.6,390.95,297
20140401|2014-03-20 15:30,20,390.95,391.2,390.9,391.15,57
20140401|2014-03-21 02:00,21,391.25,391.85,391.25,391.65,278
20140401|2014-03-21 02:30,21,391.65,392.3,391.65,391.8,304
20140401|2014-03-21 03:00,21,391.85,393.2,391.5,392.2,3687
20140401|2014-03-21 03:30,21,392.2,393.6,392.15,393.1,2628
20140401|2014-03-21 04:00,21,393.05,393.25,392.6,392.85,1191
20140401|2014-03-21 04:30,21,392.9,393.3,392.6,393.15,1241
20140401|2014-03-21 05:00,21,393.15,393.3,392.7,392.7,1504
20140401|2014-03-21 05:30,21,392.75,393.1,392.65,392.8,1013
20140401|2014-03-21 06:00,21,392.8,393.05,392.6,392.85,741
20140401|2014-03-21 06:30,21,392.8,393.1,392.4,392.4,1448
20140401|2014-03-21 07:00,21,392.4,392.6,391.75,392.45,1026
20140401|2014-03-21 07:30,21,392.5,392.55,391.95,392.25,762
20140401|2014-03-21 08:00,21,392.25,392.35,391.55,392.05,1515
20140401|2014-03-21 08:30,21,392,392.6,391.15,391.2,5009
20140401|2014-03-21 09:00,21,391.2,391.45,390.45,390.9,2177
20140401|2014-03-21 09:30,21,390.85,390.85,390.05,390.35,7041
20140401|2014-03-21 10:00,21,390.35,392.1,390.35,392,2204
20140401|2014-03-21 10:30,21,391.95,392.45,391.85,392,1301
20140401|2014-03-21 11:00,21,392.05,392.3,391.85,391.9,1501
20140401|2014-03-21 11:30,21,391.9,391.9,391,391.2,1708
20140401|2014-03-21 12:00,21,391.25,391.3,389.8,389.95,500
20140401|2014-03-21 12:30,21,389.9,390.25,389.7,390,243
20140401|2014-03-21 13:00,21,390,390.15,389.25,389.25,189
20140401|2014-03-21 13:30,21,389.15,389.85,389,389.7,204
20140401|2014-03-21 14:00,21,389.5,389.65,389.1,389.5,108
20140401|2014-03-21 14:30,21,389.45,389.45,388.5,388.85,176
20140401|2014-03-21 15:00,21,388.85,389.1,388.85,389.1,15
20140401|2014-03-21 15:30,21,389.1,389.55,389,389.35,37
20140401|2014-03-24 02:00,24,390.3,390.75,389.9,390.75,169
20140401|2014-03-24 02:30,24,390.75,391.7,390.75,391.7,250
20140401|2014-03-24 03:00,24,391.75,392.3,390.05,390.75,3567
20140401|2014-03-24 03:30,24,390.7,391.25,389.9,391,1358
20140401|2014-03-24 04:00,24,391.05,391.25,388.75,388.9,2705
20140401|2014-03-24 04:30,24,388.95,389.6,388.6,389.45,1196
20140401|2014-03-24 05:00,24,389.45,390.55,389.3,390.35,1010
20140401|2014-03-24 05:30,24,390.35,390.35,389.3,389.55,914
20140401|2014-03-24 06:00,24,389.5,390.15,389.4,390.05,546
20140401|2014-03-24 06:30,24,390.05,390.8,390.05,390.5,566
20140401|2014-03-24 07:00,24,390.5,390.75,390,390.75,434
20140401|2014-03-24 07:30,24,390.8,391.6,390.7,391.2,1399
20140401|2014-03-24 08:00,24,391.25,392.15,391.1,392,807
20140401|2014-03-24 08:30,24,392,392.4,390.85,390.85,2316
20140401|2014-03-24 09:00,24,390.9,390.9,388.95,389.1,3546
20140401|2014-03-24 09:30,24,389,389,387.55,388.05,6080
20140401|2014-03-24 10:00,24,388.05,388.8,387.05,388.5,3173
20140401|2014-03-24 10:30,24,388.5,388.8,387.75,388.1,1362
20140401|2014-03-24 11:00,24,388.05,388.45,387.7,388,1579
20140401|2014-03-24 11:30,24,388.1,388.65,387.8,388.45,1468
20140401|2014-03-24 12:00,24,388.45,388.9,388.45,388.75,200
20140401|2014-03-24 12:30,24,388.8,389.35,388.8,389.3,224
20140401|2014-03-24 13:00,24,389.3,389.55,388.9,389.3,93
20140401|2014-03-24 13:30,24,389.3,389.55,389.1,389.1,48
20140401|2014-03-24 14:00,24,389.3,389.35,388.65,389.35,60
20140401|2014-03-24 14:30,24,389.45,389.8,388.8,388.8,119
20140401|2014-03-24 15:00,24,388.8,389.05,388.8,388.9,15
20140401|2014-03-24 15:30,24,388.9,389.05,388.85,388.95,30
20140401|2014-03-25 02:00,25,389.4,389.8,389.4,389.75,178
20140401|2014-03-25 02:30,25,389.75,389.75,389.15,389.3,166
20140401|2014-03-25 03:00,25,389.35,391.65,389.3,391.1,4302
20140401|2014-03-25 03:30,25,391.1,391.35,390.3,390.3,1520
20140401|2014-03-25 04:00,25,390.35,391.65,390.3,391.65,1782
20140401|2014-03-25 04:30,25,391.7,392.2,391.55,391.9,1881
20140401|2014-03-25 05:00,25,391.95,392.1,391.6,391.75,759
20140401|2014-03-25 05:30,25,391.75,392.1,391.6,391.75,709
20140401|2014-03-25 06:00,25,391.75,392.6,391.65,392.5,1213
20140401|2014-03-25 06:30,25,392.55,393.15,392.35,392.45,2459
20140401|2014-03-25 07:00,25,392.5,392.95,392.5,392.85,966
20140401|2014-03-25 07:30,25,392.85,393.05,392.45,392.9,792
20140401|2014-03-25 08:00,25,392.95,393.1,392.65,392.85,661
20140401|2014-03-25 08:30,25,392.95,393.5,392.7,393.05,1830
20140401|2014-03-25 09:00,25,393.1,393.45,392.2,392.4,1904
20140401|2014-03-25 09:30,25,392.45,392.7,391.65,391.95,1970
20140401|2014-03-25 10:00,25,391.9,393.05,391.8,392.75,1354
20140401|2014-03-25 10:30,25,392.8,392.95,392,392.55,1434
20140401|2014-03-25 11:00,25,392.5,392.85,392.3,392.6,1694
20140401|2014-03-25 11:30,25,392.65,393.25,392.4,393.05,1507
20140401|2014-03-25 12:00,25,393.05,393.95,393,393.9,342
20140401|2014-03-25 12:30,25,393.95,394.2,393.6,393.7,261
20140401|2014-03-25 13:00,25,393.75,393.9,393.4,393.4,122
20140401|2014-03-25 13:30,25,393.45,393.65,393.25,393.65,78
20140401|2014-03-25 14:00,25,393.6,393.9,393.45,393.9,41
20140401|2014-03-25 14:30,25,393.85,393.95,393.65,393.7,48
20140401|2014-03-25 15:00,25,393.65,393.95,393.65,393.75,25
20140401|2014-03-25 15:30,25,393.75,393.75,393.6,393.6,20
20140401|2014-03-25 16:00,25,393.6,393.6,393.6,393.6,1
20140401|2014-03-26 02:00,26,394.35,394.45,394.15,394.35,218
20140401|2014-03-26 02:30,26,394.3,394.9,394.25,394.6,539
20140401|2014-03-26 03:00,26,394.65,395.15,393.95,394.45,3077
20140401|2014-03-26 03:30,26,394.5,395.35,394.5,395.35,1236
20140401|2014-03-26 04:00,26,395.4,397.2,395.3,396.6,2702
20140401|2014-03-26 04:30,26,396.6,397.1,396.5,396.6,1212
20140401|2014-03-26 05:00,26,396.55,397.05,396.5,396.9,755
20140401|2014-03-26 05:30,26,396.9,397.15,396.75,397.05,712
20140401|2014-03-26 06:00,26,397.05,397.35,396.8,396.95,739
20140401|2014-03-26 06:30,26,396.95,397.25,396.7,397.25,592
20140401|2014-03-26 07:00,26,397.25,398.05,397.25,397.55,1532
20140401|2014-03-26 07:30,26,397.6,397.9,397.1,397.75,896
20140401|2014-03-26 08:00,26,397.75,398.15,397.65,397.85,742
20140401|2014-03-26 08:30,26,397.85,398.05,396.85,396.95,2084
20140401|2014-03-26 09:00,26,396.9,397.25,396.35,396.75,1908
20140401|2014-03-26 09:30,26,396.75,397.5,396.75,397,1526
20140401|2014-03-26 10:00,26,396.95,397.45,396.75,397,1361
20140401|2014-03-26 10:30,26,397,397.15,396.4,396.75,1283
20140401|2014-03-26 11:00,26,396.7,396.75,396.15,396.5,1914
20140401|2014-03-26 11:30,26,396.45,397.1,396.3,396.85,1206
20140401|2014-03-26 12:00,26,396.9,396.9,395.7,395.7,284
20140401|2014-03-26 12:30,26,395.65,395.75,395.05,395.6,447
20140401|2014-03-26 13:00,26,395.6,395.7,394.95,395.35,302
20140401|2014-03-26 13:30,26,395.2,396.1,395.05,396,172
20140401|2014-03-26 14:00,26,396.05,396.05,395.2,395.2,104
20140401|2014-03-26 14:30,26,395.3,395.4,394.8,394.8,94
20140401|2014-03-26 15:00,26,394.8,394.8,394.25,394.5,51
20140401|2014-03-26 15:30,26,394.55,394.85,394.45,394.55,52
20140401|2014-03-27 02:00,27,394.65,395.8,394.65,395.6,238
20140401|2014-03-27 02:30,27,395.65,395.95,395.6,395.75,168
20140401|2014-03-27 03:00,27,395.6,396.45,395.5,395.7,2734
20140401|2014-03-27 03:30,27,395.7,396.3,395.45,396.15,1050
20140401|2014-03-27 04:00,27,396.2,397.5,396.1,397.45,1406
20140401|2014-03-27 04:30,27,397.45,398.1,397.4,398,1128
20140401|2014-03-27 05:00,27,398,398.25,397.5,397.6,837
20140401|2014-03-27 05:30,27,397.65,398,397.6,397.9,699
20140401|2014-03-27 06:00,27,397.95,398.25,397.5,397.75,865
20140401|2014-03-27 06:30,27,397.8,398.05,397.55,397.65,462
20140401|2014-03-27 07:00,27,397.65,398.1,397.5,397.75,598
20140401|2014-03-27 07:30,27,397.7,398.1,396.85,397.35,1390
20140401|2014-03-27 08:00,27,397.3,397.7,397.1,397.45,479
20140401|2014-03-27 08:30,27,397.45,397.85,396.75,397.4,2316
20140401|2014-03-27 09:00,27,397.4,398.6,397.15,398.05,2257
20140401|2014-03-27 09:30,27,398.1,398.25,397.7,398.15,1586
20140401|2014-03-27 10:00,27,398.2,398.4,397.55,397.85,1099
20140401|2014-03-27 10:30,27,397.85,397.95,397.15,397.8,1474
20140401|2014-03-27 11:00,27,397.85,398.65,397.15,398.6,1705
20140401|2014-03-27 11:30,27,398.65,398.75,398.1,398.3,1299
20140401|2014-03-27 12:00,27,398.25,398.75,398.2,398.4,189
20140401|2014-03-27 12:30,27,398.4,398.45,398,398.1,108
20140401|2014-03-27 13:00,27,398.2,398.25,397.85,398.15,60
20140401|2014-03-27 13:30,27,398.15,398.2,397.95,398,37
20140401|2014-03-27 14:00,27,397.95,398.4,397.85,398.4,96
20140401|2014-03-27 14:30,27,398.4,398.6,398.25,398.6,76
20140401|2014-03-27 15:00,27,398.4,398.6,398.35,398.6,20
20140401|2014-03-27 15:30,27,398.6,398.7,398.55,398.7,27
20140401|2014-03-28 02:00,28,398.85,399.6,398.85,399.5,256
20140401|2014-03-28 02:30,28,399.55,400,399.55,399.85,276
20140401|2014-03-28 03:00,28,399.9,400.3,399.45,399.95,3188
20140401|2014-03-28 03:30,28,399.95,400.65,399.95,400.45,1603
20140401|2014-03-28 04:00,28,400.4,401.05,400.25,400.8,1291
20140401|2014-03-28 04:30,28,400.75,401.3,400.45,401.2,1447
20140401|2014-03-28 05:00,28,401.15,401.55,401.15,401.2,1002
20140401|2014-03-28 05:30,28,401.15,401.5,400.6,400.95,794
20140401|2014-03-28 06:00,28,401,401.2,400.15,400.35,891
20140401|2014-03-28 06:30,28,400.3,400.7,400.25,400.6,629
20140401|2014-03-28 07:00,28,400.6,401,400.35,400.55,894
20140401|2014-03-28 07:30,28,400.6,400.7,400.2,400.45,830
20140401|2014-03-28 08:00,28,400.4,400.7,400.15,400.6,751
20140401|2014-03-28 08:30,28,400.55,401.25,400.25,401.15,2023
20140401|2014-03-28 09:00,28,401.2,401.4,400.85,401,1380
20140401|2014-03-28 09:30,28,401,401.75,400.95,401.65,1539
20140401|2014-03-28 10:00,28,401.7,401.7,401.15,401.15,1023
20140401|2014-03-28 10:30,28,401.15,401.45,400.45,401.4,1276
20140401|2014-03-28 11:00,28,401.45,401.9,401.15,401.7,2027
20140401|2014-03-28 11:30,28,401.7,402.1,401.6,401.6,1148
20140401|2014-03-28 12:00,28,401.65,401.7,401.05,401.4,339
20140401|2014-03-28 12:30,28,401.4,401.7,401.35,401.5,167
20140401|2014-03-28 13:00,28,401.5,401.6,400.8,401.15,467
20140401|2014-03-28 13:30,28,401.15,401.35,400.9,401.15,119
20140401|2014-03-28 14:00,28,401.3,401.35,401.05,401.25,111
20140401|2014-03-28 14:30,28,401.2,401.4,401.15,401.2,82
20140401|2014-03-28 15:00,28,401.25,401.4,401.25,401.4,17
20140401|2014-03-28 15:30,28,401.5,401.55,401.3,401.55,50
20140401|2014-03-31 01:00,31,403.05,403.65,402.9,403.55,414
20140401|2014-03-31 01:30,31,403.6,403.95,403.55,403.9,312
20140401|2014-03-31 02:00,31,403.9,404.85,403.65,404.6,2836
20140401|2014-03-31 02:30,31,404.6,404.75,403.55,404,1306
20140401|2014-03-31 03:00,31,404,404.1,403.3,403.5,1044
20140401|2014-03-31 03:30,31,403.5,404.15,403.4,404.05,804
20140401|2014-03-31 04:00,31,404.1,404.25,403.55,403.6,973
20140401|2014-03-31 04:30,31,403.6,404.1,403.6,404.05,542
20140401|2014-03-31 05:00,31,404.05,404.05,403,403.15,873
20140401|2014-03-31 05:30,31,403.15,403.6,402.7,403.55,774
20140401|2014-03-31 06:00,31,403.55,403.75,403.4,403.55,681
20140401|2014-03-31 06:30,31,403.6,404.2,403.4,404.1,616
20140401|2014-03-31 07:00,31,404.1,404.2,403.75,403.95,720
20140401|2014-03-31 07:30,31,404,404.75,404,404.75,1086
20140401|2014-03-31 08:00,31,404.7,405.1,404.55,404.75,1992
20140401|2014-03-31 08:30,31,404.7,404.9,404.25,404.65,1835
20140401|2014-03-31 09:00,31,404.6,404.85,404.1,404.55,1494
20140401|2014-03-31 09:30,31,404.6,404.7,404.15,404.4,1298
20140401|2014-03-31 10:00,31,404.35,404.45,403,404.1,2596
20140401|2014-03-31 10:30,31,404.05,404.25,403.4,403.7,2492
20140401|2014-03-31 11:00,31,403.75,404.55,403.65,404.4,362
20140401|2014-03-31 11:30,31,404.45,404.55,404.25,404.4,109
20140401|2014-03-31 12:00,31,404.4,404.75,404.4,404.7,284
20140401|2014-03-31 12:30,31,404.7,404.7,404.05,404.05,69
20140401|2014-03-31 13:00,31,404.2,404.55,404.15,404.35,33
20140401|2014-03-31 13:30,31,404.35,404.5,404.3,404.35,63
20140401|2014-03-31 14:00,31,404.3,404.4,404.1,404.4,40
20140401|2014-03-31 14:30,31,404.25,404.35,404.1,404.2,78
20140401|2014-04-01 01:00,1,404.8,405.15,404.7,404.95,231
20140401|2014-04-01 01:30,1,405,405.45,404.9,405.25,406
20140401|2014-04-01 02:00,1,405.35,405.4,403.4,403.75,3381
20140401|2014-04-01 02:30,1,403.7,404.85,403.6,404.8,1197
20140401|2014-04-01 03:00,1,404.8,405.05,404.25,404.5,1015
20140401|2014-04-01 03:30,1,404.5,404.65,404.3,404.5,369
20140401|2014-04-01 04:00,1,404.5,404.5,403.8,404.05,387
20140401|2014-04-01 04:30,1,404.05,404.6,404.05,404.2,432
20140401|2014-04-01 05:00,1,404.15,404.4,403.9,404.4,582
20140401|2014-04-01 05:30,1,404.45,405,404.35,404.8,711
20140401|2014-04-01 06:00,1,404.8,404.9,404.5,404.9,450
20140401|2014-04-01 06:30,1,404.9,405,404.75,404.95,265
20140401|2014-04-01 07:00,1,404.9,405.15,404.7,404.8,549
20140401|2014-04-01 07:30,1,404.85,404.85,404.5,404.6,459
20140401|2014-04-01 08:00,1,404.65,405.45,404.6,405.25,904
20140401|2014-04-01 08:30,1,405.25,406.15,405.2,406.15,2073
20140401|2014-04-01 09:00,1,406.15,406.35,405.4,405.8,1457
20140401|2014-04-01 09:30,1,405.8,406,405.2,405.6,1333
20140401|2014-04-01 10:00,1,405.55,405.65,405.1,405.45,1507
20140401|2014-04-01 10:30,1,405.5,405.85,405.3,405.3,984
20140401|2014-04-01 11:00,1,405.3,405.7,405.05,405.65,341
20140401|2014-04-01 11:30,1,405.7,406.1,405.7,405.85,257
20140401|2014-04-01 12:00,1,405.7,405.95,405.6,405.95,56
20140401|2014-04-01 12:30,1,405.95,406.1,405.75,406,82
20140401|2014-04-01 13:00,1,406.1,406.25,406.05,406.25,56
20140401|2014-04-01 13:30,1,406.1,406.25,406.05,406.2,42
20140401|2014-04-01 14:00,1,406.15,406.35,406.05,406.35,23
20140401|2014-04-01 14:30,1,406.25,406.6,406.2,406.6,123
20140401|2014-04-02 01:00,2,406.9,407.05,406.35,406.35,326
20140401|2014-04-02 01:30,2,406.35,406.55,406.05,406.05,286
20140401|2014-04-02 02:00,2,406.1,406.55,405.5,405.9,2234
20140401|2014-04-02 02:30,2,405.85,406.25,405.8,406,782
20140401|2014-04-02 03:00,2,406.05,406.55,405.75,406.1,1109
20140401|2014-04-02 03:30,2,406.1,406.35,405.8,406.1,601
20140401|2014-04-02 04:00,2,406.1,406.8,406.1,406.55,699
20140401|2014-04-02 04:30,2,406.55,406.95,406.4,406.55,424
20140401|2014-04-02 05:00,2,406.55,406.8,406.15,406.25,518
20140401|2014-04-02 05:30,2,406.2,406.45,405.95,406.3,505
20140401|2014-04-02 06:00,2,406.25,406.55,406.1,406.1,345
20140401|2014-04-02 06:30,2,406.1,406.25,405.55,405.85,724
20140401|2014-04-02 07:00,2,405.8,406.4,405.75,406.15,556
20140401|2014-04-02 07:30,2,406.15,406.25,405.85,405.9,631
20140401|2014-04-02 08:00,2,405.9,406,405.65,405.95,634
20140401|2014-04-02 08:30,2,406,406.25,405.65,406,1024
20140401|2014-04-02 09:00,2,405.95,406.55,405.95,406.5,1081
20140401|2014-04-02 09:30,2,406.5,406.6,406.25,406.45,815
20140401|2014-04-02 10:00,2,406.4,406.5,405.85,406.05,1144
20140401|2014-04-02 10:30,2,406.1,406.25,405.9,406,790
20140401|2014-04-02 11:00,2,406,406.25,405.85,406.2,176
20140401|2014-04-02 11:30,2,406.2,406.35,406.15,406.25,80
20140401|2014-04-02 12:00,2,406.25,406.3,406.1,406.2,93
20140401|2014-04-02 12:30,2,406.15,406.15,405.95,406.15,95
20140401|2014-04-02 13:00,2,406.15,406.35,406.1,406.15,51
20140401|2014-04-02 13:30,2,406.1,406.45,406.1,406.45,30
20140401|2014-04-02 14:00,2,406.4,406.55,406.35,406.55,45
20140401|2014-04-02 14:30,2,406.6,406.65,406.3,406.65,125
20140401|2014-04-03 01:00,3,406.3,407,406.3,407,247
20140401|2014-04-03 01:30,3,407,407.05,406.6,406.7,293
20140401|2014-04-03 02:00,3,406.65,406.95,406.15,406.45,2486
20140401|2014-04-03 02:30,3,406.45,406.55,405.7,405.75,1136
20140401|2014-04-03 03:00,3,405.8,406.35,405.55,406.2,891
20140401|2014-04-03 03:30,3,406.15,406.3,405.65,406,478
20140401|2014-04-03 04:00,3,406,406.35,405.4,405.4,725
20140401|2014-04-03 04:30,3,405.4,405.7,405.2,405.35,793
20140401|2014-04-03 05:00,3,405.35,405.5,405,405.25,521
20140401|2014-04-03 05:30,3,405.3,405.8,405,405.35,595
20140401|2014-04-03 06:00,3,405.3,405.6,405.3,405.55,272
20140401|2014-04-03 06:30,3,405.5,406,404.95,405.25,1020
20140401|2014-04-03 07:00,3,405.25,405.4,404.75,405.4,1031
20140401|2014-04-03 07:30,3,405.4,406.5,404.55,405.5,3853
20140401|2014-04-03 08:00,3,405.45,406.8,405.35,406.45,2400
20140401|2014-04-03 08:30,3,406.45,407,405.8,406.7,1814
20140401|2014-04-03 09:00,3,406.75,407,405.65,405.75,1066
20140401|2014-04-03 09:30,3,405.8,405.85,405.15,405.8,1880
20140401|2014-04-03 10:00,3,405.8,406,405.4,405.45,1169
20140401|2014-04-03 10:30,3,405.45,405.95,405.45,405.8,1166
20140401|2014-04-03 11:00,3,405.75,406.15,405.7,406.15,231
20140401|2014-04-03 11:30,3,406.15,406.2,405.65,405.65,141
20140401|2014-04-03 12:00,3,405.75,406,405.65,405.95,63
20140401|2014-04-03 12:30,3,405.95,406.15,405.85,405.95,56
20140401|2014-04-03 13:00,3,405.95,405.95,405.75,405.8,38
20140401|2014-04-03 13:30,3,405.75,405.85,405.35,405.8,79
20140401|2014-04-03 14:00,3,405.85,406.3,405.85,406.3,55
20140401|2014-04-03 14:30,3,406.3,406.55,406.25,406.4,91
20140401|2014-04-04 01:00,4,406.55,406.75,406.3,406.4,157
20140401|2014-04-04 01:30,4,406.45,406.45,406.15,406.2,54
20140401|2014-04-04 02:00,4,406.2,406.5,405.55,406.2,1670
20140401|2014-04-04 02:30,4,406.25,406.4,405.95,406.15,345
20140401|2014-04-04 03:00,4,406.05,406.4,405.85,405.95,359
20140401|2014-04-04 03:30,4,406,406.4,406,406.1,455
20140401|2014-04-04 04:00,4,406.1,406.25,405.9,406,504
20140401|2014-04-04 04:30,4,406.05,406.2,405.95,405.95,209
20140401|2014-04-04 05:00,4,405.95,406.3,405.9,406.15,271
20140401|2014-04-04 05:30,4,406.15,406.2,405.9,406,359
20140401|2014-04-04 06:00,4,406.05,406.2,405.75,406,477
20140401|2014-04-04 06:30,4,406.05,406.4,406.05,406.25,337
20140401|2014-04-04 07:00,4,406.25,406.7,406.2,406.55,521
20140401|2014-04-04 07:30,4,406.45,407.3,406,406.65,2283
20140401|2014-04-04 08:00,4,406.65,407,406.45,406.9,780
20140401|2014-04-04 08:30,4,406.95,407.1,406.2,406.6,2396
20140401|2014-04-04 09:00,4,406.65,408.25,406.6,407.75,4293
20140401|2014-04-04 09:30,4,407.8,408.4,407.6,407.7,1979
20140401|2014-04-04 10:00,4,407.7,407.85,406.95,407.15,1848
20140401|2014-04-04 10:30,4,407.15,407.65,406.45,406.9,1134
20140401|2014-04-04 11:00,4,406.85,406.95,405.85,406.25,813
20140401|2014-04-04 11:30,4,406.3,406.65,405.75,405.95,247
20140401|2014-04-04 12:00,4,405.9,406.2,405.65,405.8,238
20140401|2014-04-04 12:30,4,405.8,406,405.65,405.85,111
20140401|2014-04-04 13:00,4,405.75,406.05,405.3,405.5,171
20140401|2014-04-04 13:30,4,405.55,405.6,404.65,405.15,274
20140401|2014-04-04 14:00,4,405.15,405.65,404.7,405.45,216
20140401|2014-04-04 14:30,4,405.4,405.5,404.85,405,108
20140401|2014-04-07 01:00,7,404.75,405.15,404.55,404.85,520
20140401|2014-04-07 01:30,7,404.85,404.9,404.25,404.55,471
20140401|2014-04-07 02:00,7,404.6,405.35,404.2,404.25,3173
20140401|2014-04-07 02:30,7,404.25,404.55,403.9,404.3,1507
20140401|2014-04-07 03:00,7,404.25,405.4,404.2,405.25,1633
20140401|2014-04-07 03:30,7,405.2,405.65,405.2,405.55,784
20140401|2014-04-07 04:00,7,405.5,406.4,405.5,406.15,1153
20140401|2014-04-07 04:30,7,406.15,406.15,405.25,405.45,971
20140401|2014-04-07 05:00,7,405.45,405.85,404.95,405,772
20140401|2014-04-07 05:30,7,405,405.45,404.7,405.4,833
20140401|2014-04-07 06:00,7,405.4,405.4,404.15,404.55,879
20140401|2014-04-07 06:30,7,404.55,404.8,404.3,404.6,540
20140401|2014-04-07 07:00,7,404.65,404.9,404.15,404.45,535
20140401|2014-04-07 07:30,7,404.4,404.95,404.25,404.5,763
20140401|2014-04-07 08:00,7,404.5,404.85,404.25,404.4,762
20140401|2014-04-07 08:30,7,404.35,404.7,403.25,404.65,3576
20140401|2014-04-07 09:00,7,404.7,404.95,404.2,404.2,1800
20140401|2014-04-07 09:30,7,404.15,404.4,403.5,403.75,1915
20140401|2014-04-07 10:00,7,403.75,404.25,403.65,404.05,1635
20140401|2014-04-07 10:30,7,404.1,404.6,403.15,403.15,1359
20140401|2014-04-07 11:00,7,403.15,403.45,402.7,402.95,658
20140401|2014-04-07 11:30,7,402.95,403.5,402.85,403.45,463
20140401|2014-04-07 12:00,7,403.5,403.5,402.8,403.05,131
20140401|2014-04-07 12:30,7,403.15,403.15,402.8,403,315
20140401|2014-04-07 13:00,7,402.9,403.1,402.7,402.8,110
20140401|2014-04-07 13:30,7,402.8,403.65,402.7,403.55,147
20140401|2014-04-07 14:00,7,403.45,403.95,403.3,403.9,162
20140401|2014-04-07 14:30,7,403.9,403.9,403.1,403.1,211
20140401|2014-04-08 01:00,8,403.95,404.2,403.6,404.2,208
20140401|2014-04-08 01:30,8,404.15,404.7,404.15,404.45,274
20140401|2014-04-08 02:00,8,404.45,404.7,402.8,403.05,2922
20140401|2014-04-08 02:30,8,403.05,403.6,402.75,403.15,1442
20140401|2014-04-08 03:00,8,403.1,403.45,402.95,403.35,1405
20140401|2014-04-08 03:30,8,403.35,403.45,402.8,403,1036
20140401|2014-04-08 04:00,8,402.95,403.35,402.8,402.8,711
20140401|2014-04-08 04:30,8,402.85,402.95,401.8,401.9,1258
20140401|2014-04-08 05:00,8,401.9,402,401.4,401.5,1644
20140401|2014-04-08 05:30,8,401.5,401.55,399.5,400.2,2913
20140401|2014-04-08 06:00,8,400.15,401.2,399.95,401,1529
20140401|2014-04-08 06:30,8,401,401.2,400.8,401,974
20140401|2014-04-08 07:00,8,401.05,401.5,401,401.1,640
20140401|2014-04-08 07:30,8,401.1,401.6,401.05,401.2,746
20140401|2014-04-08 08:00,8,401.2,401.2,400.4,400.5,1240
20140401|2014-04-08 08:30,8,400.45,401.8,400.35,401,2547
20140401|2014-04-08 09:00,8,401.05,401.7,400.35,400.35,2037
20140401|2014-04-08 09:30,8,400.4,402,400.35,401.75,1996
20140401|2014-04-08 10:00,8,401.7,402.8,401.7,402.45,2380
20140401|2014-04-08 10:30,8,402.4,402.8,402.3,402.6,1242
20140401|2014-04-08 11:00,8,402.65,402.85,402.45,402.5,277
20140401|2014-04-08 11:30,8,402.55,402.85,402.4,402.8,305
20140401|2014-04-08 12:00,8,402.75,403.4,402.75,403.3,130
20140401|2014-04-08 12:30,8,403.3,403.3,403,403.2,47
20140401|2014-04-08 13:00,8,403.2,403.2,402.4,402.55,99
20140401|2014-04-08 13:30,8,402.55,402.75,402.35,402.7,85
20140401|2014-04-08 14:00,8,402.65,402.85,402.45,402.8,95
20140401|2014-04-08 14:30,8,402.75,403,402.55,402.55,107
20140401|2014-04-09 01:00,9,402.8,403.55,402.8,403.5,213
20140401|2014-04-09 01:30,9,403.4,403.5,403.3,403.4,220
20140401|2014-04-09 02:00,9,403.45,403.9,402.65,403.9,2226
20140401|2014-04-09 02:30,9,403.85,403.85,403.05,403.35,789
20140401|2014-04-09 03:00,9,403.35,404.4,403.25,404.1,1092
20140401|2014-04-09 03:30,9,404.15,404.3,403.75,403.75,590
20140401|2014-04-09 04:00,9,403.75,404.05,403.55,403.7,561
20140401|2014-04-09 04:30,9,403.65,404,403.55,403.95,729
20140401|2014-04-09 05:00,9,403.9,404.1,403.45,403.85,542
20140401|2014-04-09 05:30,9,403.8,404,403.7,403.75,414
20140401|2014-04-09 06:00,9,403.75,403.85,403.5,403.6,390
20140401|2014-04-09 06:30,9,403.55,404,403.55,403.85,383
20140401|2014-04-09 07:00,9,403.85,403.95,403.7,403.9,312
20140401|2014-04-09 07:30,9,403.95,404.25,403.85,404.2,782
20140401|2014-04-09 08:00,9,404.15,404.2,403.85,403.9,622
20140401|2014-04-09 08:30,9,403.9,404,402.6,403.1,2328
20140401|2014-04-09 09:00,9,403.15,403.65,402.65,403.45,1605
20140401|2014-04-09 09:30,9,403.45,403.7,403.1,403.25,1497
20140401|2014-04-09 10:00,9,403.2,403.35,403,403.05,1347
20140401|2014-04-09 10:30,9,403.05,403.85,403,403.7,1098
20140401|2014-04-09 11:00,9,403.65,403.95,403.6,403.8,212
20140401|2014-04-09 11:30,9,403.85,404,403.75,403.8,129
20140401|2014-04-09 12:00,9,403.85,403.95,403.6,403.6,52
20140401|2014-04-09 12:30,9,403.65,403.75,403.55,403.6,74
20140401|2014-04-09 13:00,9,403.55,405,403.55,404.8,458
20140401|2014-04-09 13:30,9,404.85,404.95,404.3,404.4,120
20140401|2014-04-09 14:00,9,404.45,404.95,404.4,404.75,115
20140401|2014-04-09 14:30,9,404.8,405.25,404.75,405.15,125
20140401|2014-04-10 01:00,10,404.85,405,404.65,404.75,174
20140401|2014-04-10 01:30,10,404.85,404.85,404.55,404.65,201
20140401|2014-04-10 02:00,10,404.65,404.85,403.4,404.75,3017
20140401|2014-04-10 02:30,10,404.75,405.4,404.75,405.1,1610
20140401|2014-04-10 03:00,10,405.15,405.3,404.55,404.7,738
20140401|2014-04-10 03:30,10,404.65,404.65,403.4,403.65,1601
20140401|2014-04-10 04:00,10,403.6,403.6,401.6,402.4,3685
20140401|2014-04-10 04:30,10,402.4,402.4,401,402.25,2091
20140401|2014-04-10 05:00,10,402.25,402.45,401.75,402.4,728
20140401|2014-04-10 05:30,10,402.45,403.4,402.25,403.3,1132
20140401|2014-04-10 06:00,10,403.3,404.55,403.3,404.4,1723
20140401|2014-04-10 06:30,10,404.45,404.75,403.6,403.8,1745
20140401|2014-04-10 07:00,10,403.85,404.05,402.9,403.2,1439
20140401|2014-04-10 07:30,10,403.25,404.1,403.2,403.8,1383
20140401|2014-04-10 08:00,10,403.85,404.2,403.8,404.05,1517
20140401|2014-04-10 08:30,10,404.05,404.2,403.15,403.4,1778
20140401|2014-04-10 09:00,10,403.45,403.75,403,403.65,1188
20140401|2014-04-10 09:30,10,403.65,403.7,401.95,401.95,1821
20140401|2014-04-10 10:00,10,401.9,402.2,401.45,401.65,2714
20140401|2014-04-10 10:30,10,401.6,402.55,401.6,402.3,1231
20140401|2014-04-10 11:00,10,402.25,402.45,400.8,401.25,700
20140401|2014-04-10 11:30,10,401.35,401.35,400.65,400.65,192
20140401|2014-04-10 12:00,10,400.7,400.95,399.4,399.75,368
20140401|2014-04-10 12:30,10,399.75,400.5,399.75,400.45,207
20140401|2014-04-10 13:00,10,400.45,400.55,399.9,399.9,187
20140401|2014-04-10 13:30,10,399.9,399.9,398.85,399.2,255
20140401|2014-04-10 14:00,10,399.05,399.15,397.8,398.25,381
20140401|2014-04-10 14:30,10,398.15,398.85,397.95,397.95,267
20140401|2014-04-11 01:00,11,398.3,399.6,398.15,399.45,423
20140401|2014-04-11 01:30,11,399.55,399.55,398.4,398.55,884
20140401|2014-04-11 02:00,11,398.55,398.75,397.2,398.6,4477
20140401|2014-04-11 02:30,11,398.6,399.1,397.95,398.1,1942
20140401|2014-04-11 03:00,11,398.1,398.4,397.25,397.8,2090
20140401|2014-04-11 03:30,11,397.75,398.05,397.2,397.2,873
20140401|2014-04-11 04:00,11,397.2,397.4,396.5,396.9,2118
20140401|2014-04-11 04:30,11,396.9,396.95,395.85,396.9,1904
20140401|2014-04-11 05:00,11,396.9,396.9,395.9,396.35,1058
20140401|2014-04-11 05:30,11,396.4,396.55,395.9,396.05,1011
20140401|2014-04-11 06:00,11,396.1,396.35,394.55,394.85,3333
20140401|2014-04-11 06:30,11,394.85,395.65,394.55,395.45,1797
20140401|2014-04-11 07:00,11,395.45,395.9,395.1,395.65,1929
20140401|2014-04-11 07:30,11,395.65,395.85,395.35,395.35,1749
20140401|2014-04-11 08:00,11,395.3,395.65,394.6,394.8,1570
20140401|2014-04-11 08:30,11,394.8,395.5,394.3,395,3405
20140401|2014-04-11 09:00,11,394.95,395.15,394.2,394.85,3036
20140401|2014-04-11 09:30,11,394.85,396.55,394.65,396.2,2939
20140401|2014-04-11 10:00,11,396.2,396.65,395.6,395.75,2409
20140401|2014-04-11 10:30,11,395.8,396,395.4,395.6,1368
20140401|2014-04-11 11:00,11,395.65,396,395.3,395.65,427
20140401|2014-04-11 11:30,11,395.65,395.9,395.45,395.45,174
20140401|2014-04-11 12:00,11,395.55,395.55,394.75,394.8,148
20140401|2014-04-11 12:30,11,394.6,395.25,394.2,394.75,144
20140401|2014-04-11 13:00,11,394.65,394.95,394.3,394.3,129
20140401|2014-04-11 13:30,11,394.3,394.45,393.75,394.3,140
20140401|2014-04-11 14:00,11,394,394.8,393.75,394.65,99
20140401|2014-04-11 14:30,11,394.55,394.8,393.85,393.85,56
20140401|2014-04-14 01:00,14,393.75,394.2,393.05,393.1,889
20140401|2014-04-14 01:30,14,393.05,393.6,392.9,393.55,291
20140401|2014-04-14 02:00,14,393.55,395.45,393.5,395.4,3778
20140401|2014-04-14 02:30,14,395.4,395.6,394.05,394.05,1934
20140401|2014-04-14 03:00,14,394,394.1,392.5,393.25,2448
20140401|2014-04-14 03:30,14,393.25,393.5,392.6,393.5,1776
20140401|2014-04-14 04:00,14,393.45,393.45,391.55,391.8,2149
20140401|2014-04-14 04:30,14,391.8,392.45,391.3,392.25,1235
20140401|2014-04-14 05:00,14,392.3,392.75,392.05,392.7,1028
20140401|2014-04-14 05:30,14,392.75,393.3,392.7,393.25,1491
20140401|2014-04-14 06:00,14,393.25,393.3,392.25,392.25,1211
20140401|2014-04-14 06:30,14,392.25,393.7,392.2,393.6,1289
20140401|2014-04-14 07:00,14,393.6,395.3,393.55,395.1,1985
20140401|2014-04-14 07:30,14,395.2,395.8,394.5,394.55,2099
20140401|2014-04-14 08:00,14,394.55,395.2,394.4,395,1466
20140401|2014-04-14 08:30,14,395.1,395.25,393.75,394,3102
20140401|2014-04-14 09:00,14,394.05,395,393.9,394.45,2199
20140401|2014-04-14 09:30,14,394.45,395.5,394.35,395.5,3267
20140401|2014-04-14 10:00,14,395.5,395.6,394.9,395.1,5332
20140401|2014-04-14 10:30,14,395.1,395.7,395,395.05,1348
20140401|2014-04-14 11:00,14,395.05,395.4,394.95,395.25,170
20140401|2014-04-14 11:30,14,395.25,395.45,395.1,395.15,2305
20140401|2014-04-14 12:00,14,395.1,395.15,394.55,394.55,115
20140401|2014-04-14 12:30,14,394.55,395,394.55,394.6,82
20140401|2014-04-14 13:00,14,394.6,394.75,394.2,394.35,158
20140401|2014-04-14 13:30,14,394.2,394.6,394.1,394.35,139
20140401|2014-04-14 14:00,14,394.35,394.35,393.3,394.05,450
20140401|2014-04-14 14:30,14,394.1,395.4,394.1,395.35,265
20140401|2014-04-15 01:00,15,395.15,395.7,395.1,395.5,1417
20140401|2014-04-15 01:30,15,395.5,395.65,395.2,395.45,473
20140401|2014-04-15 02:00,15,395.4,396.3,395.05,395.5,4353
20140401|2014-04-15 02:30,15,395.55,396.1,395.25,395.8,3406
20140401|2014-04-15 03:00,15,395.8,395.95,394.5,394.95,5552
20140401|2014-04-15 03:30,15,395,395.15,394.6,394.65,1855
20140401|2014-04-15 04:00,15,394.6,395.1,393.4,393.65,1762
20140401|2014-04-15 04:30,15,393.55,394.05,393.3,393.8,1413
20140401|2014-04-15 05:00,15,393.85,394.3,393.75,394.15,942
20140401|2014-04-15 05:30,15,394.15,394.95,394.1,394.55,970
20140401|2014-04-15 06:00,15,394.5,395.85,394.45,395.4,1582
20140401|2014-04-15 06:30,15,395.4,395.8,395.1,395.75,974
20140401|2014-04-15 07:00,15,395.75,396.25,395.3,395.75,1411
20140401|2014-04-15 07:30,15,395.6,395.7,395.1,395.55,1325
20140401|2014-04-15 08:00,15,395.55,395.9,395.35,395.4,1618
20140401|2014-04-15 08:30,15,395.35,396.05,394.9,395.9,3899
20140401|2014-04-15 09:00,15,395.85,396.05,393.55,393.9,13448
20140401|2014-04-15 09:30,15,393.85,394.6,393.15,393.45,7854
20140401|2014-04-15 10:00,15,393.45,393.5,392.6,392.85,4376
20140401|2014-04-15 10:30,15,392.85,393.15,391.65,392,4223
20140401|2014-04-15 11:00,15,391.9,391.9,391.15,391.7,720
20140401|2014-04-15 11:30,15,391.65,391.8,390.75,390.9,511
20140401|2014-04-15 12:00,15,390.8,391.65,390.65,391.65,880
20140401|2014-04-15 12:30,15,391.65,392.75,391.5,392.7,368
20140401|2014-04-15 13:00,15,392.7,393.25,392.45,392.8,266
20140401|2014-04-15 13:30,15,392.9,393.95,392.9,393.55,261
20140401|2014-04-15 14:00,15,393.7,394.25,393.4,394.1,235
20140401|2014-04-15 14:30,15,394.2,394.35,393.75,394.05,175
20140401|2014-04-15 15:00,15,394.2,394.2,394.2,394.2,1
20140401|2014-04-16 01:00,16,395.95,396.85,395.7,395.75,826
20140401|2014-04-16 01:30,16,395.75,395.85,395,395,264
20140401|2014-04-16 02:00,16,395.1,395.3,394,394.4,5388
20140401|2014-04-16 02:30,16,394.25,394.3,393.1,393.7,4194
20140401|2014-04-16 03:00,16,393.65,394.1,393.55,393.7,1163
20140401|2014-04-16 03:30,16,393.7,394.65,393.6,394.3,1058
20140401|2014-04-16 04:00,16,394.3,394.85,394.05,394.5,892
20140401|2014-04-16 04:30,16,394.45,394.5,393.3,394.1,1546
20140401|2014-04-16 05:00,16,394.15,394.55,394.05,394.05,545
20140401|2014-04-16 05:30,16,394.1,394.25,393.7,393.95,868
20140401|2014-04-16 06:00,16,393.95,394.7,393.9,394.65,1378
20140401|2014-04-16 06:30,16,394.65,395.15,394.45,394.8,2115
20140401|2014-04-16 07:00,16,394.85,394.95,394.55,394.8,1086
20140401|2014-04-16 07:30,16,394.85,394.85,394.4,394.75,2275
20140401|2014-04-16 08:00,16,394.75,395.45,394.65,395.15,1527
20140401|2014-04-16 08:30,16,395.15,395.4,394.25,394.85,3512
20140401|2014-04-16 09:00,16,394.8,395.25,394.65,395,2969
20140401|2014-04-16 09:30,16,395.05,395.7,394.85,395.3,2736
20140401|2014-04-16 10:00,16,395.35,396,395.1,395.9,2962
20140401|2014-04-16 10:30,16,395.9,396.1,395.5,395.95,1551
20140401|2014-04-16 11:00,16,395.95,396.75,395.85,396.4,278
20140401|2014-04-16 11:30,16,396.4,396.4,395.8,395.8,161
20140401|2014-04-16 12:00,16,395.8,395.95,395.4,395.75,197
20140401|2014-04-16 12:30,16,395.8,396,395.45,395.8,212
20140401|2014-04-16 13:00,16,395.95,396.05,395.6,395.9,132
20140401|2014-04-16 13:30,16,395.95,396.65,395.95,396.6,496
20140401|2014-04-16 14:00,16,396.65,396.8,396.45,396.8,155
20140401|2014-04-16 14:30,16,396.75,397.35,396.7,397.25,245
20140401|2014-04-17 01:00,17,396.1,396.65,395.6,396.5,459
20140401|2014-04-17 01:30,17,396.45,396.85,396.35,396.4,88
20140401|2014-04-17 02:00,17,396.5,396.55,394.75,394.9,1175
20140401|2014-04-17 02:30,17,394.95,395.8,394.3,395.6,882
20140401|2014-04-17 03:00,17,395.55,395.65,393.95,394.7,715
20140401|2014-04-17 03:30,17,394.7,395,394.25,394.25,240
20140401|2014-04-17 04:00,17,394.25,394.75,393.85,394.35,408
20140401|2014-04-17 04:30,17,394.45,394.75,394.1,394.25,238
20140401|2014-04-17 05:00,17,394.25,394.85,394.25,394.75,943
20140401|2014-04-17 05:30,17,394.6,394.95,394.5,394.65,244
20140401|2014-04-17 06:00,17,394.75,395.2,394.65,395.05,361
20140401|2014-04-17 06:30,17,395.2,395.5,395.15,395.35,2493
20140401|2014-04-17 07:00,17,395.25,396.2,395.2,395.85,498
20140401|2014-04-17 07:30,17,395.9,396.45,395.85,396.2,533
20140401|2014-04-17 08:00,17,396.2,396.3,395.65,396.05,459
20140401|2014-04-17 08:30,17,396.25,396.75,396,396.5,476
20140501|2014-03-05 03:30,5,392.9,392.9,392.9,392.9,10
20140501|2014-03-06 06:00,6,394.65,394.65,394.55,394.55,132
20140501|2014-03-12 11:30,12,385.9,385.9,385.9,385.9,21
20140501|2014-03-14 06:30,14,376.3,376.3,376.3,376.3,3
20140501|2014-03-14 07:30,14,375.2,375.2,375.2,375.2,3
20140501|2014-03-14 09:00,14,376.2,376.2,376.2,376.2,3
20140501|2014-03-14 09:30,14,376.15,376.15,376.15,376.15,3
20140501|2014-03-17 04:00,17,379.6,379.6,379.3,379.3,20
20140501|2014-03-18 04:00,18,379.4,379.4,379.4,379.4,30
20140501|2014-03-18 11:00,18,383.85,383.85,383.85,383.85,10
20140501|2014-03-19 04:30,19,383.1,383.1,383.1,383.1,79
20140501|2014-03-19 11:00,19,383.35,383.45,383.35,383.45,4
20140501|2014-03-20 09:00,20,383.2,383.75,383.2,383.75,27
20140501|2014-03-20 09:30,20,383.65,383.65,383.65,383.65,6
20140501|2014-03-20 10:30,20,383.85,383.85,383.85,383.85,3
20140501|2014-03-21 09:30,21,384.75,384.75,384.75,384.75,3
20140501|2014-03-21 11:00,21,386.4,386.7,386.35,386.7,33
20140501|2014-03-24 05:00,24,383.7,383.7,383.7,383.7,3
20140501|2014-03-24 09:00,24,383.7,383.7,383.7,383.7,1
20140501|2014-03-24 10:00,24,383.7,383.7,383.7,383.7,2
20140501|2014-03-24 11:00,24,382.85,382.85,382.5,382.5,10
20140501|2014-03-24 14:30,24,384.1,384.1,384.1,384.1,2
20140501|2014-03-25 02:00,25,384.05,384.05,384.05,384.05,2
20140501|2014-03-25 05:00,25,386.25,386.25,386.25,386.25,2
20140501|2014-03-25 08:30,25,387.5,387.5,387.5,387.5,2
20140501|2014-03-25 11:00,25,386.95,387.25,386.95,387.25,4
20140501|2014-03-25 11:30,25,387.3,387.3,387.3,387.3,2
20140501|2014-03-25 16:00,25,387.3,387.3,387.3,387.3,1
20140501|2014-03-26 04:30,26,391.2,391.2,391.2,391.2,1
20140501|2014-03-26 05:00,26,391.25,391.25,391.25,391.25,2
20140501|2014-03-26 07:00,26,392.4,392.4,392.1,392.1,16
20140501|2014-03-26 09:00,26,391.5,391.5,391.5,391.5,2
20140501|2014-03-26 09:30,26,391.65,391.75,391.65,391.75,4
20140501|2014-03-27 06:00,27,392.45,392.6,392.45,392.6,22
20140501|2014-03-27 10:30,27,391.7,391.7,391.7,391.7,23
20140501|2014-03-28 03:00,28,394.35,394.35,394.35,394.35,1
20140501|2014-03-28 08:30,28,395.45,395.45,395.45,395.45,8
20140501|2014-03-28 09:30,28,395.95,395.95,395.95,395.95,6
20140501|2014-03-28 10:00,28,396,396,396,396,4
20140501|2014-03-28 11:00,28,396,396.2,396,396.15,12
20140501|2014-03-31 03:00,31,398.5,398.5,398.5,398.5,2
20140501|2014-03-31 03:30,31,398.6,398.6,398.6,398.6,2
20140501|2014-03-31 08:00,31,399.45,399.45,399.45,399.45,2
20140501|2014-03-31 08:30,31,399.1,399.1,399.1,399.1,2
20140501|2014-03-31 09:30,31,399,399,399,399,2
20140501|2014-04-01 02:00,1,397.85,397.85,397.85,397.85,2
20140501|2014-04-01 04:30,1,398.65,398.65,398.65,398.65,2
20140501|2014-04-01 10:30,1,400.05,400.05,400.05,400.05,2
20140501|2014-04-01 11:00,1,399.6,400,399.6,399.95,58
20140501|2014-04-01 11:30,1,400.3,400.3,400.3,400.3,2
20140501|2014-04-01 12:30,1,400.35,400.35,400.35,400.35,2
20140501|2014-04-01 14:30,1,400.75,400.75,400.75,400.75,2
20140501|2014-04-02 03:30,2,400.6,400.6,400.6,400.6,2
20140501|2014-04-02 04:00,2,400.95,401.05,400.95,401.05,4
20140501|2014-04-02 05:00,2,401.1,401.1,401.1,401.1,2
20140501|2014-04-02 10:00,2,400.85,400.85,400.6,400.6,4
20140501|2014-04-03 10:00,3,400.3,400.3,400.3,400.3,2
20140501|2014-04-04 04:00,4,400.35,400.4,400.35,400.4,4
20140501|2014-04-04 07:30,4,401.4,401.4,401.05,401.05,5
20140501|2014-04-04 08:30,4,401.15,401.15,401.15,401.15,6
20140501|2014-04-04 10:00,4,402.1,402.15,401.35,401.6,97
20140501|2014-04-04 11:00,4,401,401,401,401,340
20140501|2014-04-07 02:00,7,399.55,399.55,399.4,399.4,4
20140501|2014-04-07 04:30,7,400.6,400.6,399.85,399.85,71
20140501|2014-04-07 11:30,7,397.8,397.8,397.8,397.8,4
20140501|2014-04-07 14:00,7,398.25,398.25,398.25,398.25,4
20140501|2014-04-08 02:00,8,397.5,397.5,397.5,397.5,2
20140501|2014-04-08 03:00,8,397.75,397.85,397.75,397.85,66
20140501|2014-04-08 03:30,8,397.5,397.5,397.5,397.5,2
20140501|2014-04-08 05:30,8,394.75,394.75,394.75,394.75,8
20140501|2014-04-08 06:30,8,395.25,395.6,395.25,395.6,4
20140501|2014-04-08 07:30,8,395.75,395.75,395.75,395.75,2
20140501|2014-04-08 08:00,8,395.6,395.6,395.6,395.6,2
20140501|2014-04-08 09:00,8,395.15,395.15,395.15,395.15,6
20140501|2014-04-08 10:00,8,396.7,397.2,396.7,397.2,4
20140501|2014-04-09 01:30,9,397.95,397.95,397.95,397.95,2
20140501|2014-04-09 02:00,9,398,398.15,398,398.15,92
20140501|2014-04-09 02:30,9,397.75,397.75,397.75,397.75,2
20140501|2014-04-09 03:30,9,398.45,398.45,398.45,398.45,2
20140501|2014-04-09 04:00,9,398.25,398.25,398.25,398.25,2
20140501|2014-04-09 04:30,9,398.05,398.45,398.05,398.45,287
20140501|2014-04-09 05:00,9,398.55,398.55,398.1,398.1,4
20140501|2014-04-09 05:30,9,398.35,398.35,398.35,398.35,14
20140501|2014-04-09 06:00,9,398.1,398.1,398.1,398.1,2
20140501|2014-04-09 06:30,9,398.25,398.25,398.25,398.25,2
20140501|2014-04-09 07:00,9,398.4,398.4,398.4,398.4,24
20140501|2014-04-09 08:30,9,397.95,397.95,397.6,397.6,12
20140501|2014-04-09 09:30,9,397.75,397.75,397.75,397.75,2
20140501|2014-04-09 10:00,9,397.65,397.65,397.65,397.65,2
20140501|2014-04-09 10:30,9,397.5,397.55,397.5,397.55,74
20140501|2014-04-10 02:00,10,398.3,399.1,398.3,399.1,14
20140501|2014-04-10 02:30,10,399.5,399.75,399.5,399.75,49
20140501|2014-04-10 03:00,10,399.3,399.3,399.3,399.3,10
20140501|2014-04-10 03:30,10,398.65,398.65,398.1,398.1,168
20140501|2014-04-10 04:00,10,397.85,397.85,396.65,396.65,32
20140501|2014-04-10 04:30,10,396.05,396.05,395.85,395.85,24
20140501|2014-04-10 05:00,10,396.45,396.95,396.45,396.95,18
20140501|2014-04-10 05:30,10,397.05,397.8,396.8,397.75,88
20140501|2014-04-10 06:00,10,397.95,398.9,397.85,398.9,89
20140501|2014-04-10 06:30,10,399,399.15,398.2,398.2,270
20140501|2014-04-10 07:00,10,398.45,398.5,397.45,397.7,86
20140501|2014-04-10 07:30,10,398,398.45,398,398.15,98
20140501|2014-04-10 08:00,10,398.55,398.65,398.3,398.6,248
20140501|2014-04-10 08:30,10,398.55,398.6,397.75,397.9,105
20140501|2014-04-10 09:00,10,398,398.2,397.45,398.15,88
20140501|2014-04-10 09:30,10,398.05,398.05,396.6,396.6,118
20140501|2014-04-10 10:00,10,396.35,396.5,396.05,396.05,44
20140501|2014-04-10 10:30,10,396.35,396.45,396.35,396.45,130
20140501|2014-04-10 11:00,10,396,396,395.5,395.5,22
20140501|2014-04-10 11:30,10,395.8,395.8,395.25,395.6,8
20140501|2014-04-10 12:00,10,395.1,395.35,394.1,394.25,47
20140501|2014-04-10 12:30,10,394.35,394.55,394.35,394.55,23
20140501|2014-04-10 13:30,10,394.05,394.05,393.75,393.75,14
20140501|2014-04-10 14:00,10,393,393,392.85,392.85,12
20140501|2014-04-11 01:00,11,392.8,393.8,392.8,393.8,24
20140501|2014-04-11 01:30,11,393.85,393.85,393,393,179
20140501|2014-04-11 02:00,11,393.05,393.1,391.75,393.1,122
20140501|2014-04-11 02:30,11,393.3,393.3,392.45,392.5,40
20140501|2014-04-11 03:00,11,392.65,392.65,392,392.25,58
20140501|2014-04-11 03:30,11,392.2,392.2,391.85,391.85,32
20140501|2014-04-11 04:00,11,391.65,391.65,391,391,152
20140501|2014-04-11 04:30,11,391.3,391.3,390.5,391,81
20140501|2014-04-11 05:00,11,391.1,391.1,390.75,390.75,6
20140501|2014-04-11 05:30,11,390.8,390.8,390.55,390.55,24
20140501|2014-04-11 06:00,11,390.65,390.65,389.05,389.05,6
20140501|2014-04-11 06:30,11,389.25,390.05,389.25,390.05,6
20140501|2014-04-11 07:00,11,390.15,390.25,389.75,389.75,220
20140501|2014-04-11 07:30,11,390.15,390.15,390.15,390.15,2
20140501|2014-04-11 08:00,11,389.85,389.85,389.15,389.25,187
20140501|2014-04-11 08:30,11,389.1,389.75,388.95,389.7,620
20140501|2014-04-11 09:00,11,389.55,389.55,388.85,388.95,758
20140501|2014-04-11 09:30,11,389.25,390.95,389.25,390.8,18
20140501|2014-04-11 10:00,11,390.6,391.15,390.25,391.15,17
20140501|2014-04-11 10:30,11,390.35,390.4,390.2,390.25,71
20140501|2014-04-11 11:00,11,389.8,389.8,389.8,389.8,6
20140501|2014-04-11 11:30,11,390.15,390.15,390.15,390.15,4
20140501|2014-04-11 12:00,11,389.8,389.8,389.8,389.8,4
20140501|2014-04-11 12:30,11,389.1,389.1,389.1,389.1,2
20140501|2014-04-11 13:00,11,389,389,389,389,2
20140501|2014-04-11 14:30,11,388.9,388.9,388.7,388.7,3
20140501|2014-04-14 01:00,14,388.2,388.7,387.9,388.05,373
20140501|2014-04-14 01:30,14,387.4,387.9,387.4,387.9,55
20140501|2014-04-14 02:00,14,387.95,389.9,387.95,389.85,636
20140501|2014-04-14 02:30,14,389.8,389.95,388.55,388.55,250
20140501|2014-04-14 03:00,14,388.15,388.5,387.05,387.7,232
20140501|2014-04-14 03:30,14,387.75,387.95,387.05,387.8,557
20140501|2014-04-14 04:00,14,387.65,387.65,386.1,386.4,289
20140501|2014-04-14 04:30,14,386,386.75,385.8,386.75,74
20140501|2014-04-14 05:00,14,386.7,387.15,386.6,387.15,120
20140501|2014-04-14 05:30,14,387.3,387.7,387.2,387.65,347
20140501|2014-04-14 06:00,14,387.6,387.6,386.8,386.8,239
20140501|2014-04-14 06:30,14,386.7,388.1,386.7,388.1,153
20140501|2014-04-14 07:00,14,388.1,389.7,388.05,389.7,409
20140501|2014-04-14 07:30,14,389.6,390.15,388.95,388.95,295
20140501|2014-04-14 08:00,14,389,389.65,388.9,389.6,392
20140501|2014-04-14 08:30,14,389.6,389.65,388.25,388.4,420
20140501|2014-04-14 09:00,14,388.55,389.4,388.4,388.9,846
20140501|2014-04-14 09:30,14,388.9,389.95,388.8,389.95,1371
20140501|2014-04-14 10:00,14,390,390.05,389.35,389.55,3986
20140501|2014-04-14 10:30,14,389.6,390.1,389.5,389.5,238
20140501|2014-04-14 11:00,14,389.5,389.7,389.4,389.7,50
20140501|2014-04-14 11:30,14,389.85,389.85,389.6,389.6,2169
20140501|2014-04-14 12:00,14,389.55,389.6,389.15,389.15,9
20140501|2014-04-14 12:30,14,389,389.4,389,389.4,4
20140501|2014-04-14 13:00,14,389,389.1,388.95,389.1,25
20140501|2014-04-14 14:00,14,388.3,388.3,388,388.05,44
20140501|2014-04-14 14:30,14,389.25,389.8,389.25,389.8,14
20140501|2014-04-15 01:00,15,389.85,390.15,389.65,390,1258
20140501|2014-04-15 01:30,15,390.1,390.1,389.7,389.7,369
20140501|2014-04-15 02:00,15,389.9,390.8,389.5,389.95,1331
20140501|2014-04-15 02:30,15,390.05,390.55,389.75,390.25,2243
20140501|2014-04-15 03:00,15,390.3,390.4,388.95,389.45,3964
20140501|2014-04-15 03:30,15,389.35,389.65,389.05,389.1,1309
20140501|2014-04-15 04:00,15,389.05,389.6,387.9,388.1,338
20140501|2014-04-15 04:30,15,388.05,388.55,387.8,388.25,713
20140501|2014-04-15 05:00,15,388.35,388.8,388.25,388.65,242
20140501|2014-04-15 05:30,15,388.55,389.4,388.55,389,305
20140501|2014-04-15 06:00,15,389,390.25,388.9,389.85,455
20140501|2014-04-15 06:30,15,389.85,390.15,389.6,390.1,259
20140501|2014-04-15 07:00,15,390.2,390.65,389.8,390.1,321
20140501|2014-04-15 07:30,15,390.1,390.2,389.7,390.05,572
20140501|2014-04-15 08:00,15,390,390.35,389.85,389.95,964
20140501|2014-04-15 08:30,15,389.85,390.55,389.35,390.35,1372
20140501|2014-04-15 09:00,15,390.3,390.55,388.1,388.35,10833
20140501|2014-04-15 09:30,15,388.3,389.05,387.65,387.95,5658
20140501|2014-04-15 10:00,15,387.95,387.95,387.1,387.35,923
20140501|2014-04-15 10:30,15,387.4,387.65,386.15,386.4,2700
20140501|2014-04-15 11:00,15,386.4,386.4,385.7,385.95,343
20140501|2014-04-15 11:30,15,386.1,386.25,385.25,385.3,291
20140501|2014-04-15 12:00,15,385.2,386.1,385.15,386.1,642
20140501|2014-04-15 12:30,15,386.1,387.25,386.1,387.25,27
20140501|2014-04-15 13:00,15,387.15,387.65,387,387,127
20140501|2014-04-15 13:30,15,387.75,388.3,387.75,388,75
20140501|2014-04-15 14:00,15,387.9,388.7,387.9,388.5,80
20140501|2014-04-15 14:30,15,388.55,388.75,388.2,388.55,88
20140501|2014-04-16 01:00,16,390.5,391.3,390.3,390.3,394
20140501|2014-04-16 01:30,16,390.2,390.3,389.4,389.4,95
20140501|2014-04-16 02:00,16,389.6,389.7,388.45,388.85,3149
20140501|2014-04-16 02:30,16,388.85,388.85,387.6,388.2,2568
20140501|2014-04-16 03:00,16,388,388.55,387.95,388.1,683
20140501|2014-04-16 03:30,16,388.15,389.05,388.15,388.65,404
20140501|2014-04-16 04:00,16,388.65,389.25,388.55,389,301
20140501|2014-04-16 04:30,16,388.75,388.8,387.75,388.5,743
20140501|2014-04-16 05:00,16,388.6,388.95,388.45,388.45,264
20140501|2014-04-16 05:30,16,388.55,388.65,388.15,388.4,361
20140501|2014-04-16 06:00,16,388.5,389.15,388.45,389.05,438
20140501|2014-04-16 06:30,16,389,389.55,388.95,389.2,985
20140501|2014-04-16 07:00,16,389.25,389.35,389,389.2,349
20140501|2014-04-16 07:30,16,389.3,389.3,388.9,389.1,1592
20140501|2014-04-16 08:00,16,389.15,389.9,389.1,389.6,648
20140501|2014-04-16 08:30,16,389.65,389.85,388.75,389.3,1326
20140501|2014-04-16 09:00,16,389.3,389.7,389.15,389.5,1869
20140501|2014-04-16 09:30,16,389.55,390.15,389.35,389.8,1837
20140501|2014-04-16 10:00,16,389.85,390.5,389.6,390.3,1567
20140501|2014-04-16 10:30,16,390.35,390.55,390,390.25,666
20140501|2014-04-16 11:00,16,390.4,391.2,390.4,390.9,173
20140501|2014-04-16 11:30,16,390.9,390.9,390.35,390.35,86
20140501|2014-04-16 12:00,16,390.3,390.35,389.85,390.25,141
20140501|2014-04-16 12:30,16,390.2,390.5,389.9,390.25,114
20140501|2014-04-16 13:00,16,390.25,390.5,390.1,390.3,36
20140501|2014-04-16 13:30,16,390.55,391.1,390.55,391.05,158
20140501|2014-04-16 14:00,16,391.1,391.2,391,391.2,38
20140501|2014-04-16 14:30,16,391.15,391.75,391.15,391.7,107
20140501|2014-04-17 01:00,17,390.95,391.1,390.1,391,544
20140501|2014-04-17 01:30,17,390.95,391.35,390.85,390.85,119
20140501|2014-04-17 02:00,17,390.85,391.1,389.25,389.35,3157
20140501|2014-04-17 02:30,17,389.45,390.25,388.75,390.05,2024
20140501|2014-04-17 03:00,17,390.05,390.15,388.45,389.3,1818
20140501|2014-04-17 03:30,17,389.3,389.5,388.7,388.7,949
20140501|2014-04-17 04:00,17,388.7,389.25,388.25,388.9,1797
20140501|2014-04-17 04:30,17,388.9,389.25,388.55,388.75,1295
20140501|2014-04-17 05:00,17,388.75,389.35,388.7,389.15,1667
20140501|2014-04-17 05:30,17,389.15,389.4,388.95,389.1,819
20140501|2014-04-17 06:00,17,389.1,389.65,389.05,389.5,658
20140501|2014-04-17 06:30,17,389.5,390,389.5,389.75,3086
20140501|2014-04-17 07:00,17,389.75,390.65,389.6,390.3,1892
20140501|2014-04-17 07:30,17,390.35,390.9,390.15,390.7,2395
20140501|2014-04-17 08:00,17,390.7,390.8,390.15,390.75,2201
20140501|2014-04-17 08:30,17,390.75,391.4,390.4,390.95,3131
20140501|2014-04-17 09:00,17,390.95,391.2,390.55,391.2,2034
20140501|2014-04-17 09:30,17,391.2,391.35,390.8,391,916
20140501|2014-04-17 10:00,17,391.05,391.35,390.95,391.2,1291
20140501|2014-04-17 10:30,17,391.2,391.25,390.7,391.1,1050
20140501|2014-04-17 11:00,17,391,391.4,390.8,391.35,451
20140501|2014-04-17 11:30,17,391.35,391.9,391.3,391.35,200
20140501|2014-04-17 12:00,17,391.35,392.3,391.3,392.2,176
20140501|2014-04-17 12:30,17,392.25,392.65,392.25,392.6,192
20140501|2014-04-17 13:00,17,392.65,392.7,392.4,392.55,165
20140501|2014-04-17 13:30,17,392.55,392.55,392.3,392.5,54
20140501|2014-04-17 14:00,17,392.45,392.65,392.45,392.45,91
20140501|2014-04-17 14:30,17,392.4,392.7,392.2,392.35,118
20140501|2014-04-22 01:00,22,392.75,393.15,391.55,391.55,357
20140501|2014-04-22 01:30,22,391.55,391.95,391.2,391.55,490
20140501|2014-04-22 02:00,22,391.6,392.5,390.1,392.15,5532
20140501|2014-04-22 02:30,22,392.2,392.85,391.95,392.15,1838
20140501|2014-04-22 03:00,22,392.15,392.55,391.7,392.45,1403
20140501|2014-04-22 03:30,22,392.45,392.5,391.8,391.95,592
20140501|2014-04-22 04:00,22,391.9,392.5,391.6,391.95,690
20140501|2014-04-22 04:30,22,391.95,392.4,391.75,392,705
20140501|2014-04-22 05:00,22,391.95,393.05,391.95,392.8,825
20140501|2014-04-22 05:30,22,392.85,393.2,392.15,392.2,1079
20140501|2014-04-22 06:00,22,392.2,392.8,392.15,392.7,801
20140501|2014-04-22 06:30,22,392.7,392.85,392.35,392.45,715
20140501|2014-04-22 07:00,22,392.55,392.6,392.25,392.45,530
20140501|2014-04-22 07:30,22,392.4,393.05,392.35,392.95,620
20140501|2014-04-22 08:00,22,393,393.2,392.85,393.05,684
20140501|2014-04-22 08:30,22,393.05,393.7,392.85,393.6,1549
20140501|2014-04-22 09:00,22,393.65,394.4,393.55,394.05,1845
20140501|2014-04-22 09:30,22,394.1,394.15,393.55,393.8,1146
20140501|2014-04-22 10:00,22,393.8,394.1,393.3,393.35,1420
20140501|2014-04-22 10:30,22,393.35,393.6,393.15,393.3,1103
20140501|2014-04-22 11:00,22,393.3,393.55,393.1,393.35,211
20140501|2014-04-22 11:30,22,393.45,393.5,393.15,393.4,73
20140501|2014-04-22 12:00,22,393.45,393.45,393.3,393.45,49
20140501|2014-04-22 12:30,22,393.35,393.55,393.3,393.3,40
20140501|2014-04-22 13:00,22,393.3,393.4,393.2,393.3,16
20140501|2014-04-22 13:30,22,393.4,393.4,393.3,393.3,4
20140501|2014-04-22 14:00,22,393.25,393.3,393.15,393.2,9
20140501|2014-04-22 14:30,22,393.25,393.45,393.2,393.35,89
20140501|2014-04-23 01:00,23,393.55,393.65,392.8,392.9,144
20140501|2014-04-23 01:30,23,392.8,393.15,392.65,393.15,99
20140501|2014-04-23 02:00,23,392.95,393.25,392.5,393.05,2294
20140501|2014-04-23 02:30,23,393.1,393.45,392.7,393.15,1368
20140501|2014-04-23 03:00,23,393.15,393.15,392.5,392.9,866
20140501|2014-04-23 03:30,23,392.9,393.05,392.35,392.95,855
20140501|2014-04-23 04:00,23,392.9,392.95,392.5,392.8,639
20140501|2014-04-23 04:30,23,392.85,392.95,392.4,392.65,673
20140501|2014-04-23 05:00,23,392.7,392.85,392.5,392.65,499
20140501|2014-04-23 05:30,23,392.65,392.65,392.35,392.4,437
20140501|2014-04-23 06:00,23,392.4,392.6,392.25,392.5,407
20140501|2014-04-23 06:30,23,392.5,392.75,392.35,392.65,1097
20140501|2014-04-23 07:00,23,392.7,392.8,392.4,392.6,476
20140501|2014-04-23 07:30,23,392.55,393.35,392.55,393.25,1060
20140501|2014-04-23 08:00,23,393.2,393.35,393,393.25,646
20140501|2014-04-23 08:30,23,393.25,393.25,392.55,392.7,1345
20140501|2014-04-23 09:00,23,392.7,392.95,392.1,392.9,1592
20140501|2014-04-23 09:30,23,392.9,393.2,392.6,393,987
20140501|2014-04-23 10:00,23,393,393.2,392.4,392.8,1389
20140501|2014-04-23 10:30,23,392.75,393.15,392.55,393.1,1441
20140501|2014-04-23 11:00,23,393.05,393.2,392.75,392.9,263
20140501|2014-04-23 11:30,23,392.95,392.95,392.75,392.75,131
20140501|2014-04-23 12:00,23,392.75,392.95,392.65,392.9,46
20140501|2014-04-23 12:30,23,392.95,392.95,392.6,392.75,156
20140501|2014-04-23 13:00,23,392.8,392.85,392.75,392.75,28
20140501|2014-04-23 13:30,23,392.75,392.9,392.65,392.9,26
20140501|2014-04-23 14:00,23,392.85,393.05,392.85,393,72
20140501|2014-04-23 14:30,23,393,393.05,392.85,392.85,52
20140501|2014-04-24 06:30,24,393.35,393.55,392.7,392.9,984
20140501|2014-04-24 07:00,24,392.9,393.3,392.8,393.25,1105
20140501|2014-04-24 07:30,24,393.3,393.5,392.75,392.8,970
20140501|2014-04-24 08:00,24,392.75,392.8,391.6,391.65,2772
20140501|2014-04-24 08:30,24,391.65,391.65,388.35,389.5,8672
20140501|2014-04-24 09:00,24,389.55,390.5,388.75,390.45,4258
20140501|2014-04-24 09:30,24,390.5,390.7,389.7,390.25,2325
20140501|2014-04-24 10:00,24,390.2,392,389.95,391.75,2916
20140501|2014-04-24 10:30,24,391.7,392.4,391.7,392,1544
20140501|2014-04-24 11:00,24,392.05,392.25,391.8,391.8,236
20140501|2014-04-24 11:30,24,391.85,392,391.6,392,55
20140501|2014-04-24 12:00,24,391.9,391.9,391.7,391.8,26
20140501|2014-04-24 12:30,24,391.7,391.7,391,391,91
20140501|2014-04-24 13:00,24,391.05,391.3,390.95,391.25,42
20140501|2014-04-24 13:30,24,391.2,391.45,391.15,391.4,28
20140501|2014-04-24 14:00,24,391.4,391.7,391.4,391.55,31
20140501|2014-04-24 14:30,24,391.55,391.55,391.25,391.4,44
20140501|2014-04-25 01:00,25,391.4,391.4,390.9,390.9,172
20140501|2014-04-25 01:30,25,390.9,390.9,390.15,390.3,210
20140501|2014-04-25 02:00,25,390.2,391.2,389.05,389.9,3084
20140501|2014-04-25 02:30,25,389.9,390.25,389.65,390.15,1104
20140501|2014-04-25 03:00,25,390.2,390.55,389.6,390.2,1041
20140501|2014-04-25 03:30,25,390.15,390.55,389.75,390.35,776
20140501|2014-04-25 04:00,25,390.4,390.5,390.15,390.4,982
20140501|2014-04-25 04:30,25,390.4,390.8,390.05,390.35,983
20140501|2014-04-25 05:00,25,390.35,391,390.2,390.75,663
20140501|2014-04-25 05:30,25,390.7,390.75,389.65,389.75,1155
20140501|2014-04-25 06:00,25,389.8,389.9,389.3,389.4,864
20140501|2014-04-25 06:30,25,389.35,389.7,388.75,389.6,1993
20140501|2014-04-25 07:00,25,389.55,389.9,389.3,389.6,862
20140501|2014-04-25 07:30,25,389.6,390,389.4,389.95,961
20140501|2014-04-25 08:00,25,390,390.1,389.6,389.8,958
20140501|2014-04-25 08:30,25,389.75,390,389.05,389.45,1810
20140501|2014-04-25 09:00,25,389.45,389.85,389,389.35,1354
20140501|2014-04-25 09:30,25,389.35,389.7,388.15,388.5,2004
20140501|2014-04-25 10:00,25,388.45,388.5,387.4,388.5,3015
20140501|2014-04-25 10:30,25,388.5,388.8,388.1,388.45,1425
20140501|2014-04-25 11:00,25,388.55,388.95,388.35,388.95,241
20140501|2014-04-25 11:30,25,388.9,388.9,388.55,388.65,92
20140501|2014-04-25 12:00,25,388.7,388.7,388.45,388.6,34
20140501|2014-04-25 12:30,25,388.55,388.7,388.4,388.55,40
20140501|2014-04-25 13:00,25,388.55,388.55,388.05,388.1,53
20140501|2014-04-25 13:30,25,388.05,388.5,388,388.35,43
20140501|2014-04-25 14:00,25,388.2,388.6,388.2,388.5,59
20140501|2014-04-25 14:30,25,388.55,388.7,388.25,388.5,61
20140501|2014-04-28 01:00,28,389.6,389.6,388.7,388.7,191
20140501|2014-04-28 01:30,28,388.7,389.5,388.65,388.95,188
20140501|2014-04-28 02:00,28,389,390.2,388.9,389.2,2417
20140501|2014-04-28 02:30,28,389.2,389.75,389.1,389.55,943
20140501|2014-04-28 03:00,28,389.55,390.35,389.55,390.2,1009
20140501|2014-04-28 03:30,28,390.25,391.1,389.85,390.8,1429
20140501|2014-04-28 04:00,28,390.9,390.95,390.5,390.6,737
20140501|2014-04-28 04:30,28,390.6,390.65,389.7,390.25,924
20140501|2014-04-28 05:00,28,390.25,390.25,389.65,389.75,654
20140501|2014-04-28 05:30,28,389.75,390,389.55,389.7,542
20140501|2014-04-28 06:00,28,389.65,390.25,389.6,390.15,512
20140501|2014-04-28 06:30,28,390.15,390.25,389.85,390.1,728
20140501|2014-04-28 07:00,28,390.1,390.1,389.5,389.5,726
20140501|2014-04-28 07:30,28,389.55,389.75,388.15,388.15,1431
20140501|2014-04-28 08:00,28,388.2,388.95,387.9,388.65,1406
20140501|2014-04-28 08:30,28,388.7,388.95,387.9,388.7,1936
20140501|2014-04-28 09:00,28,388.7,389.75,388.3,389.5,1317
20140501|2014-04-28 09:30,28,389.55,389.95,389.3,389.5,1262
20140501|2014-04-28 10:00,28,389.45,389.85,388.75,388.9,1537
20140501|2014-04-28 10:30,28,388.95,389.6,388.7,388.75,1102
20140501|2014-04-28 11:00,28,388.8,389.2,388.6,389.15,148
20140501|2014-04-28 11:30,28,389.2,389.35,388.95,388.95,98
20140501|2014-04-28 12:00,28,388.85,388.85,387.2,387.55,296
20140501|2014-04-28 12:30,28,387.55,388.25,387.2,387.95,197
20140501|2014-04-28 13:00,28,387.8,388.75,387.7,388.55,226
20140501|2014-04-28 13:30,28,388.65,389.05,388.4,388.55,137
20140501|2014-04-28 14:00,28,388.65,390.05,388.65,390,244
20140501|2014-04-28 14:30,28,390,390.15,389.4,389.45,155
20140501|2014-04-29 01:00,29,390.5,390.65,389.85,390.25,260
20140501|2014-04-29 01:30,29,390.3,390.6,390.25,390.55,178
20140501|2014-04-29 02:00,29,390.65,391.95,390.25,391.4,4129
20140501|2014-04-29 02:30,29,391.45,391.7,390.45,390.45,1305
20140501|2014-04-29 03:00,29,390.4,391.1,390.3,390.85,1012
20140501|2014-04-29 03:30,29,390.8,390.8,390,390.5,1399
20140501|2014-04-29 04:00,29,390.55,390.9,390.15,390.85,749
20140501|2014-04-29 04:30,29,390.9,391.65,390.75,391.65,1213
20140501|2014-04-29 05:00,29,391.7,392.2,391.5,392,1477
20140501|2014-04-29 05:30,29,391.95,392.2,391.75,391.85,851
20140501|2014-04-29 06:00,29,391.85,392.15,391.8,391.95,482
20140501|2014-04-29 06:30,29,392,392.3,391.8,392.25,828
20140501|2014-04-29 07:00,29,392.2,393.1,392.1,392.7,1846
20140501|2014-04-29 07:30,29,392.7,392.85,392.3,392.35,995
20140501|2014-04-29 08:00,29,392.35,392.7,392.2,392.35,1101
20140501|2014-04-29 08:30,29,392.35,394.25,392.3,393.85,3035
20140501|2014-04-29 09:00,29,393.85,394.35,392.95,393.1,3085
20140501|2014-04-29 09:30,29,393.05,394,393.05,393.85,1658
20140501|2014-04-29 10:00,29,393.85,394.35,393.45,394.3,2684
20140501|2014-04-29 10:30,29,394.3,394.65,394.1,394.35,1441
20140501|2014-04-29 11:00,29,394.4,394.7,394.4,394.65,321
20140501|2014-04-29 11:30,29,394.65,394.85,394.55,394.75,144
20140501|2014-04-29 12:00,29,394.8,394.8,394.5,394.55,23
20140501|2014-04-29 12:30,29,394.6,394.7,394.35,394.65,75
20140501|2014-04-29 13:00,29,394.65,394.7,394.5,394.65,30
20140501|2014-04-29 13:30,29,394.6,394.6,394.35,394.35,37
20140501|2014-04-29 14:00,29,394.4,394.55,394.4,394.4,20
20140501|2014-04-29 14:30,29,394.35,394.35,394,394.1,93
20140501|2014-04-30 01:00,30,392.8,393.65,392.6,393.6,361
20140501|2014-04-30 01:30,30,393.6,395.05,393.6,395.05,468
20140501|2014-04-30 02:00,30,394.9,396.85,394.25,396.1,4929
20140501|2014-04-30 02:30,30,396.1,396.6,395.95,396.5,1388
20140501|2014-04-30 03:00,30,396.5,396.75,396.2,396.6,1084
20140501|2014-04-30 03:30,30,396.6,397.5,396.2,397.25,1567
20140501|2014-04-30 04:00,30,397.25,397.4,396.2,396.3,1677
20140501|2014-04-30 04:30,30,396.35,396.9,396.2,396.75,1190
20140501|2014-04-30 05:00,30,396.75,396.85,396.25,396.4,817
20140501|2014-04-30 05:30,30,396.4,396.6,396.05,396.25,925
20140501|2014-04-30 06:00,30,396.2,396.35,395.95,396.3,674
20140501|2014-04-30 06:30,30,396.3,396.5,396.1,396.35,686
20140501|2014-04-30 07:00,30,396.3,396.85,396.1,396.45,752
20140501|2014-04-30 07:30,30,396.45,396.65,395.55,396.3,1578
20140501|2014-04-30 08:00,30,396.25,396.25,395.2,395.45,1139
20140501|2014-04-30 08:30,30,395.45,396.3,395.3,395.8,2114
20140501|2014-04-30 09:00,30,395.7,396,395.4,395.95,1260
20140501|2014-04-30 09:30,30,395.95,396.5,395.75,396.2,1257
20140501|2014-04-30 10:00,30,396.15,396.6,395.9,396.6,2513
20140501|2014-04-30 10:30,30,396.55,396.9,396.4,396.7,1530
20140501|2014-04-30 11:00,30,396.7,396.95,396.65,396.75,111
20140501|2014-04-30 11:30,30,396.8,396.8,396.7,396.75,78
20140501|2014-04-30 12:00,30,396.7,396.9,396.6,396.7,95
20140501|2014-04-30 12:30,30,396.6,396.6,396.5,396.55,64
20140501|2014-04-30 13:00,30,396.5,396.95,396.4,396.75,99
20140501|2014-04-30 13:30,30,396.9,397.45,396.8,397.15,83
20140501|2014-04-30 14:00,30,397.2,397.3,396.55,397,65
20140501|2014-04-30 14:30,30,397.05,397.35,396.7,397,117
20140501|2014-05-02 01:00,2,396.8,397.15,396.6,396.65,307
20140501|2014-05-02 01:30,2,396.7,396.85,396.3,396.4,167
20140501|2014-05-02 02:00,2,396.4,396.6,395.7,396.55,3226
20140501|2014-05-02 02:30,2,396.5,396.9,396.4,396.7,1048
20140501|2014-05-02 03:00,2,396.7,396.95,396.3,396.6,824
20140501|2014-05-02 03:30,2,396.6,396.85,396.25,396.25,700
20140501|2014-05-02 04:00,2,396.3,396.5,396.3,396.3,408
20140501|2014-05-02 04:30,2,396.3,396.55,396,396.4,553
20140501|2014-05-02 05:00,2,396.4,396.65,396.3,396.5,523
20140501|2014-05-02 05:30,2,396.5,396.7,396.25,396.4,564
20140501|2014-05-02 06:00,2,396.35,396.7,396.25,396.25,623
20140501|2014-05-02 06:30,2,396.25,396.6,396.2,396.5,350
20140501|2014-05-02 07:00,2,396.5,396.65,396.35,396.6,631
20140501|2014-05-02 07:30,2,396.6,397.3,395.65,395.9,3742
20140501|2014-05-02 08:00,2,395.85,396.45,395.65,395.65,1283
20140501|2014-05-02 08:30,2,395.7,396.8,395.7,396.15,2694
20140501|2014-05-02 09:00,2,396.15,397.25,396.05,396.8,2303
20140501|2014-05-02 09:30,2,396.8,396.95,395.2,395.5,2689
20140501|2014-05-02 10:00,2,395.45,395.8,394.7,394.85,2677
20140501|2014-05-02 10:30,2,394.85,395.9,394.8,395.8,1271
20140501|2014-05-02 11:00,2,395.85,395.85,395.3,395.3,129
20140501|2014-05-02 11:30,2,395.35,395.45,395.25,395.4,45
20140501|2014-05-02 12:00,2,395.4,395.45,395.1,395.1,43
20140501|2014-05-02 12:30,2,395,395.2,394.9,395,36
20140501|2014-05-02 13:00,2,394.75,395.15,394.75,395,37
20140501|2014-05-02 13:30,2,395,395.2,395,395.2,31
20140501|2014-05-02 14:00,2,395.2,395.5,395.15,395.25,31
20140501|2014-05-02 14:30,2,395.25,395.55,395.05,395.5,81
20140501|2014-05-05 01:00,5,395.4,395.4,394.15,394.15,373
20140501|2014-05-05 01:30,5,394.1,394.1,393.45,393.95,460
20140501|2014-05-05 02:00,5,393.95,394.1,392.7,393.8,1977
20140501|2014-05-05 02:30,5,393.85,394.1,393.4,393.9,680
20140501|2014-05-05 03:00,5,393.9,394.1,390.9,390.9,2117
20140501|2014-05-05 03:30,5,390.9,390.95,390.05,390.55,3689
20140501|2014-05-05 04:00,5,390.5,390.8,389.8,390.8,1590
20140501|2014-05-05 04:30,5,390.8,391.05,390.5,391,651
20140501|2014-05-05 05:00,5,391.05,391.1,390.4,390.7,530
20140501|2014-05-05 05:30,5,390.7,390.85,390.5,390.7,327
20140501|2014-05-05 06:00,5,390.65,390.8,390.3,390.6,647
20140501|2014-05-05 06:30,5,390.55,391.2,390.45,391.15,601
20140501|2014-05-05 07:00,5,391.2,391.35,390.95,391.2,474
20140501|2014-05-05 07:30,5,391.25,392.05,391.2,391.9,589
20140501|2014-05-05 08:00,5,391.9,391.95,391.65,391.9,663
20140501|2014-05-05 08:30,5,391.85,392.5,391.35,392.45,1217
20140501|2014-05-05 09:00,5,392.5,394,392.5,393.7,2326
20140501|2014-05-05 09:30,5,393.7,394.8,393.6,394.45,1746
20140501|2014-05-05 10:00,5,394.45,394.85,394.25,394.65,1416
20140501|2014-05-05 10:30,5,394.7,394.9,394.5,394.65,705
20140501|2014-05-05 11:00,5,394.65,394.75,394.5,394.6,58
20140501|2014-05-05 11:30,5,394.55,394.75,394.5,394.5,23
20140501|2014-05-05 12:00,5,394.5,394.55,394.45,394.55,7
20140501|2014-05-05 12:30,5,394.55,394.6,394.5,394.5,6
20140501|2014-05-05 13:00,5,394.55,394.8,394.55,394.65,20
20140501|2014-05-05 13:30,5,394.7,395.2,394.7,395.1,46
20140501|2014-05-05 14:00,5,395.05,395.1,394.9,394.95,29
20140501|2014-05-05 14:30,5,395.1,395.35,394.95,395.35,63
20140501|2014-05-06 01:00,6,396,396.1,395.6,395.65,243
20140501|2014-05-06 01:30,6,395.65,395.7,395.45,395.45,220
20140501|2014-05-06 02:00,6,395.45,396.05,395.1,395.6,2831
20140501|2014-05-06 02:30,6,395.6,395.65,395.1,395.45,881
20140501|2014-05-06 03:00,6,395.4,395.45,393.9,393.95,1498
20140501|2014-05-06 03:30,6,393.95,394.4,393.75,394.25,784
20140501|2014-05-06 04:00,6,394.2,394.95,394.1,394.75,782
20140501|2014-05-06 04:30,6,394.7,394.9,394.55,394.7,633
20140501|2014-05-06 05:00,6,394.7,394.9,394.55,394.8,497
20140501|2014-05-06 05:30,6,394.8,395.2,394.75,394.9,540
20140501|2014-05-06 06:00,6,394.85,395,394.3,394.7,739
20140501|2014-05-06 06:30,6,394.65,394.65,394.15,394.45,739
20140501|2014-05-06 07:00,6,394.5,394.55,393.2,393.25,1376
20140501|2014-05-06 07:30,6,393.25,393.4,392.45,392.85,1854
20140501|2014-05-06 08:00,6,392.85,393.4,392.8,393.15,584
20140501|2014-05-06 09:00,6,392.75,393.9,392.75,393.85,1240
20140501|2014-05-06 09:30,6,393.85,394.25,393.25,393.3,1130
20140501|2014-05-06 10:00,6,393.3,393.85,393.05,393.7,1572
20140501|2014-05-06 10:30,6,393.7,394.1,393.6,394.05,762
20140501|2014-05-06 11:00,6,394,394.05,393.6,393.7,114
20140501|2014-05-06 11:30,6,393.75,393.9,393.75,393.8,18
20140501|2014-05-06 12:00,6,393.8,393.8,393.45,393.5,39
20140501|2014-05-06 12:30,6,393.4,393.45,392.8,393.05,104
20140501|2014-05-06 13:00,6,392.9,393.25,392.75,393.05,37
20140501|2014-05-06 13:30,6,392.95,393.3,392.9,393.2,28
20140501|2014-05-06 14:00,6,393.15,393.45,392.85,393.2,42
20140501|2014-05-06 14:30,6,393.15,393.3,392.8,392.9,86
20140501|2014-05-07 01:00,7,392.85,392.85,392,392.55,928
20140501|2014-05-07 01:30,7,392.55,392.7,392.15,392.35,686
20140501|2014-05-07 02:00,7,392.45,393.4,392.45,392.95,5394
20140501|2014-05-07 02:30,7,393,394.35,392.95,394.25,2904
20140501|2014-05-07 03:00,7,394.25,394.3,393.5,393.8,2740
20140501|2014-05-07 03:30,7,393.85,394.35,393.75,394.3,848
20140501|2014-05-07 04:00,7,394.3,394.9,394.05,394.85,1470
20140501|2014-05-07 04:30,7,394.85,394.9,394.5,394.55,1220
20140501|2014-05-07 05:00,7,394.5,394.7,394.1,394.4,1478
20140501|2014-05-07 05:30,7,394.4,394.7,394.2,394.65,912
20140501|2014-05-07 06:00,7,394.65,396.95,394.5,396.75,6360
20140501|2014-05-07 06:30,7,396.75,397.1,396.2,396.2,3726
20140501|2014-05-07 07:00,7,396.25,397,396.2,396.65,2414
20140501|2014-05-07 07:30,7,396.65,396.8,396.15,396.35,2216
20140501|2014-05-07 08:00,7,396.35,396.35,395.2,396.1,3406
20140501|2014-05-07 08:30,7,396.1,397.05,396.05,396.65,5606
20140501|2014-05-07 09:00,7,396.7,397.1,394.55,395.1,7066
20140501|2014-05-07 09:30,7,395.05,396.5,395.05,396.05,5163
20140501|2014-05-07 10:00,7,396.1,396.3,395.5,396.05,3649
20140501|2014-05-07 10:30,7,396,396.8,395.7,396.55,2650
20140501|2014-05-07 11:00,7,396.6,396.65,396.2,396.35,396
20140501|2014-05-07 11:30,7,396.4,396.45,396.2,396.3,268
20140501|2014-05-07 12:00,7,396.3,396.75,396.25,396.55,106
20140501|2014-05-07 12:30,7,396.5,396.75,396.25,396.25,108
20140501|2014-05-07 13:00,7,396.25,396.8,396.2,396.8,120
20140501|2014-05-07 13:30,7,396.85,396.85,396.5,396.65,70
20140501|2014-05-07 14:00,7,396.55,396.65,396.3,396.55,68
20140501|2014-05-07 14:30,7,396.65,397.1,396.65,397,212
20140501|2014-05-08 01:00,8,396.75,397.3,396.55,396.8,546
20140501|2014-05-08 01:30,8,396.75,397.05,396.55,396.85,410
20140501|2014-05-08 02:00,8,396.9,398.15,396.75,397.6,5556
20140501|2014-05-08 02:30,8,397.65,398.45,397.6,398.1,3422
20140501|2014-05-08 03:00,8,398.05,398.2,397.8,397.9,1990
20140501|2014-05-08 03:30,8,397.95,398.3,397.95,398.25,1358
20140501|2014-05-08 04:00,8,398.2,398.35,397.95,398.15,1182
20140501|2014-05-08 04:30,8,398.15,398.45,397.9,397.9,1996
20140501|2014-05-08 05:00,8,397.95,398.25,397.55,398.05,1882
20140501|2014-05-08 05:30,8,398.05,398.6,398,398.3,1146
20140501|2014-05-08 06:00,8,398.25,399.05,398.2,398.7,2614
20140501|2014-05-08 06:30,8,398.7,398.9,397.55,398.05,3438
20140501|2014-05-08 07:00,8,398.1,398.15,397.75,398,1526
20140501|2014-05-08 07:30,8,398,399.15,396.05,398.25,12026
20140501|2014-05-08 08:00,8,398.3,398.75,397.95,398.4,3386
20140501|2014-05-08 08:30,8,398.4,400.9,398.1,400.85,7977
20140501|2014-05-08 09:00,8,400.85,401.1,400,400.15,5721
20140501|2014-05-08 09:30,8,400.15,400.5,399.65,400.2,3288
20140501|2014-05-08 10:00,8,400.25,400.8,400.05,400.7,3622
20140501|2014-05-08 10:30,8,400.7,401.1,400.65,400.85,1742
20140501|2014-05-08 11:00,8,400.95,400.95,400.75,400.85,252
20140501|2014-05-08 11:30,8,400.8,401,400.6,400.65,268
20140501|2014-05-08 12:00,8,400.65,400.9,400.3,400.6,177
20140501|2014-05-08 12:30,8,400.65,400.8,400.45,400.55,112
20140501|2014-05-08 13:00,8,400.6,400.6,399.8,400.2,358
20140501|2014-05-08 13:30,8,400.25,400.25,399.55,399.6,228
20140501|2014-05-08 14:00,8,399.55,400,399.3,400,288
20140501|2014-05-08 14:30,8,399.9,400.05,399.6,400,322
20140501|2014-05-09 01:00,9,399.5,400.4,399.25,400.25,644
20140501|2014-05-09 01:30,9,400.25,400.3,399.95,400.15,360
20140501|2014-05-09 02:00,9,400.15,400.55,399.55,399.65,3946
20140501|2014-05-09 02:30,9,399.6,399.9,399.5,399.55,2022
20140501|2014-05-09 03:00,9,399.5,399.7,399.3,399.5,1768
20140501|2014-05-09 03:30,9,399.55,399.65,399.05,399.4,2266
20140501|2014-05-09 04:00,9,399.4,399.8,399.05,399.25,2006
20140501|2014-05-09 04:30,9,399.2,399.7,399.1,399.5,1278
20140501|2014-05-09 05:00,9,399.55,399.65,399.15,399.45,1544
20140501|2014-05-09 05:30,9,399.45,399.75,399.3,399.7,1052
20140501|2014-05-09 06:00,9,399.7,399.85,399.35,399.55,1574
20140501|2014-05-09 06:30,9,399.55,399.75,399.45,399.6,1262
20140501|2014-05-09 07:00,9,399.6,399.95,399.5,399.95,1804
20140501|2014-05-09 07:30,9,399.9,400.25,399.75,400.1,1476
20140501|2014-05-09 08:00,9,400.05,400.35,399.9,400.15,2016
20140501|2014-05-09 08:30,9,400.15,400.2,399.15,399.45,5599
20140501|2014-05-09 09:00,9,399.4,399.9,398.9,399.7,3910
20140501|2014-05-09 09:30,9,399.7,400.1,399.6,399.65,2701
20140501|2014-05-09 10:00,9,399.65,400.2,399.5,400.2,3230
20140501|2014-05-09 10:30,9,400.2,400.4,399.95,400.15,2080
20140501|2014-05-09 11:00,9,400.2,400.35,400,400.2,360
20140501|2014-05-09 11:30,9,400.2,401.1,400.15,401.1,440
20140501|2014-05-09 12:00,9,400.95,400.95,400.75,400.8,126
20140501|2014-05-09 12:30,9,400.8,400.9,400.65,400.7,236
20140501|2014-05-09 13:00,9,400.7,400.7,400.2,400.25,78
20140501|2014-05-09 13:30,9,400.35,400.5,400.25,400.5,32
20140501|2014-05-09 14:00,9,400.6,400.65,400.5,400.55,62
20140501|2014-05-09 14:30,9,400.55,400.95,400.55,400.85,134
20140501|2014-05-12 01:00,12,401,402.1,400.6,402.1,1156
20140501|2014-05-12 01:30,12,402.05,402.15,401.65,401.8,686
20140501|2014-05-12 02:00,12,401.85,401.95,400.7,401.05,5124
20140501|2014-05-12 02:30,12,401.1,401.35,400.8,401.1,1862
20140501|2014-05-12 03:00,12,401.15,401.15,400.8,401,1784
20140501|2014-05-12 03:30,12,401.05,401.45,401,401.05,1714
20140501|2014-05-12 04:00,12,401,401.35,400.95,401.05,2846
20140501|2014-05-12 04:30,12,401,401.65,400.9,401.6,1449
20140501|2014-05-12 05:00,12,401.6,402.3,401.4,402.2,2465
20140501|2014-05-12 05:30,12,402.2,402.5,402.05,402.45,2824
20140501|2014-05-12 06:00,12,402.4,402.55,401.9,402.15,1522
20140501|2014-05-12 06:30,12,402.2,402.5,402,402,1044
20140501|2014-05-12 07:00,12,402,402.15,401.75,402,998
20140501|2014-05-12 07:30,12,401.95,402.45,401.95,402.45,1270
20140501|2014-05-12 08:00,12,402.4,402.75,402.4,402.7,2590
20140501|2014-05-12 08:30,12,402.75,403.6,402.65,402.9,8434
20140501|2014-05-12 09:00,12,402.9,403.1,402.55,402.7,4256
20140501|2014-05-12 09:30,12,402.8,403.1,402.6,402.8,3564
20140501|2014-05-12 10:00,12,402.75,403.1,402.5,402.8,5338
20140501|2014-05-12 10:30,12,402.85,403.15,402.7,403.1,2380
20140501|2014-05-12 11:00,12,403.15,403.2,402.95,403.15,168
20140501|2014-05-12 11:30,12,403.15,403.25,403.1,403.15,216
20140501|2014-05-12 12:00,12,403.15,403.4,403.15,403.4,178
20140501|2014-05-12 12:30,12,403.4,403.45,403.35,403.4,136
20140501|2014-05-12 13:00,12,403.4,403.45,403.3,403.4,128
20140501|2014-05-12 13:30,12,403.4,403.5,403.35,403.5,80
20140501|2014-05-12 14:00,12,403.55,403.6,403.45,403.55,60
20140501|2014-05-12 14:30,12,403.5,404.05,403.5,403.9,318
20140501|2014-05-13 01:00,13,404.1,404.7,404,404.7,764
20140501|2014-05-13 01:30,13,404.7,404.9,404.55,404.55,944
20140501|2014-05-13 02:00,13,404.65,404.7,403.5,404,7604
20140501|2014-05-13 02:30,13,404,404.35,403.85,404.2,3836
20140501|2014-05-13 03:00,13,404.15,404.3,403.9,404,2626
20140501|2014-05-13 03:30,13,404.05,404.65,403.95,404.6,1448
20140501|2014-05-13 04:00,13,404.55,404.6,403.85,403.9,2544
20140501|2014-05-13 04:30,13,403.9,404,403.35,403.4,1970
20140501|2014-05-13 05:00,13,403.4,404.7,403.35,404.05,3812
20140501|2014-05-13 05:30,13,404,404.3,403.75,403.85,1408
20140501|2014-05-13 06:00,13,403.85,404.05,403.7,403.8,886
20140501|2014-05-13 06:30,13,403.75,404.35,403.75,404.25,1172
20140501|2014-05-13 07:00,13,404.2,404.5,404,404.1,1962
20140501|2014-05-13 07:30,13,404,404.25,403.45,403.95,2676
20140501|2014-05-13 08:00,13,403.95,404.35,403.9,404.2,1672
20140501|2014-05-13 08:30,13,404.25,404.3,403.35,403.4,4226
20140501|2014-05-13 09:00,13,403.4,403.9,403.3,403.75,2248
20140501|2014-05-13 09:30,13,403.75,404.1,403.65,403.8,2150
20140501|2014-05-13 10:00,13,403.85,404,403.55,403.8,4258
20140501|2014-05-13 10:30,13,403.85,404,403.55,403.6,2336
20140501|2014-05-13 11:00,13,403.6,403.9,403.55,403.6,826
20140501|2014-05-13 11:30,13,403.55,403.9,403.5,403.75,974
20140501|2014-05-13 12:00,13,403.75,403.95,403.65,403.85,84
20140501|2014-05-13 12:30,13,403.9,403.9,403.65,403.75,54
20140501|2014-05-13 13:00,13,403.8,403.85,403.8,403.85,16
20140501|2014-05-13 13:30,13,403.9,404.05,403.9,403.95,60
20140501|2014-05-13 14:00,13,404,404,403.7,403.8,80
20140501|2014-05-13 14:30,13,403.85,404.05,403.8,403.9,130
20140501|2014-05-14 01:00,14,404.35,404.45,404,404.4,768
20140501|2014-05-14 01:30,14,404.35,404.55,404.15,404.15,616
20140501|2014-05-14 02:00,14,404.15,404.3,403.35,403.65,6016
20140501|2014-05-14 02:30,14,403.65,403.75,403.1,403.2,8752
20140501|2014-05-14 03:00,14,403.2,403.7,403.1,403.55,3280
20140501|2014-05-14 03:30,14,403.5,403.55,402.95,403.25,9350
20140501|2014-05-14 04:00,14,403.2,403.7,403.1,403.6,2722
20140501|2014-05-14 04:30,14,403.55,403.65,403.35,403.5,23908
20140501|2014-05-14 05:00,14,403.5,403.55,403.15,403.25,20174
20140501|2014-05-14 05:30,14,403.25,403.6,403.05,403.4,2662
20140501|2014-05-14 06:00,14,403.35,403.6,403.1,403.25,924
20140501|2014-05-14 06:30,14,403.25,403.5,403.25,403.25,2534
20140501|2014-05-14 07:00,14,403.3,403.35,402.8,402.9,8832
20140501|2014-05-14 07:30,14,402.85,403,402.75,402.85,1280
20140501|2014-05-14 08:00,14,402.8,403.3,402.75,402.75,2436
20140501|2014-05-14 08:30,14,402.8,403.25,402.65,403,3474
20140501|2014-05-14 09:00,14,403.05,403.3,402.85,403.2,3384
20140501|2014-05-14 09:30,14,403.15,403.5,403,403.25,3854
20140501|2014-05-14 10:00,14,403.25,403.35,402.95,403.15,4356
20140501|2014-05-14 10:30,14,403.2,403.45,402.95,403.25,3054
20140501|2014-05-14 11:00,14,403.25,403.35,403.15,403.25,560
20140501|2014-05-14 11:30,14,403.15,403.35,403.1,403.3,172
20140501|2014-05-14 12:00,14,403.25,403.45,403.2,403.3,80
20140501|2014-05-14 12:30,14,403.35,403.35,403.25,403.35,26
20140501|2014-05-14 13:00,14,403.35,403.35,403.2,403.2,34
20140501|2014-05-14 13:30,14,403.25,403.25,402.75,402.8,144
20140501|2014-05-14 14:00,14,402.75,402.85,402.5,402.65,128
20140501|2014-05-14 14:30,14,402.6,402.6,402.15,402.55,238
20140501|2014-05-15 01:00,15,403.05,403.05,402.5,402.6,348
20140501|2014-05-15 01:30,15,402.55,402.85,402.3,402.85,606
20140501|2014-05-15 02:00,15,402.75,404.9,402.55,404.6,7586
20140501|2014-05-15 02:30,15,404.65,404.65,404.15,404.45,2112
20140501|2014-05-15 03:00,15,404.45,404.5,403.2,403.45,4468
20140501|2014-05-15 03:30,15,403.45,403.45,402.6,403.1,6146
20140501|2014-05-15 04:00,15,403.15,403.8,403,403.7,2918
20140501|2014-05-15 04:30,15,403.7,403.8,403.35,403.6,1480
20140501|2014-05-15 05:00,15,403.6,403.75,403.5,403.6,2192
20140501|2014-05-15 05:30,15,403.6,404.35,403.6,404.2,2474
20140501|2014-05-15 06:00,15,404.1,404.2,403.45,403.6,1888
20140501|2014-05-15 06:30,15,403.6,403.7,403.25,403.35,1870
20140501|2014-05-15 07:00,15,403.35,403.45,403.15,403.35,2302
20140501|2014-05-15 07:30,15,403.5,403.8,403.15,403.25,2918
20140501|2014-05-15 08:00,15,403.25,403.3,402.3,402.4,3868
20140501|2014-05-15 08:30,15,402.4,402.4,400.05,400.75,8498
20140501|2014-05-15 09:00,15,400.7,400.8,399,400.1,15348
20140501|2014-05-15 09:30,15,400.05,400.6,399.5,399.75,5008
20140501|2014-05-15 10:00,15,399.75,400.2,399.45,399.7,6074
20140501|2014-05-15 10:30,15,399.7,400.7,399.7,400.3,3300
20140501|2014-05-15 11:00,15,400.2,400.5,399.95,400.15,660
20140501|2014-05-15 11:30,15,400.35,400.8,400.35,400.75,304
20140501|2014-05-15 12:00,15,400.75,400.8,400.4,400.45,208
20140501|2014-05-15 12:30,15,400.4,400.45,400.15,400.45,150
20140501|2014-05-15 13:00,15,400.5,400.9,400.45,400.5,376
20140501|2014-05-15 13:30,15,400.7,401,400.65,400.75,186
20140501|2014-05-15 14:00,15,400.9,400.9,400.5,400.65,192
20140501|2014-05-15 14:30,15,400.6,401.15,400.6,400.75,286
20140501|2014-05-16 01:00,16,400.85,401.35,400.65,401,392
20140501|2014-05-16 01:30,16,400.95,401.05,400.55,400.55,1304
20140501|2014-05-16 02:00,16,400.55,400.75,399.75,400.25,2068
20140501|2014-05-16 02:30,16,400.2,400.7,399.7,400.25,1532
20140501|2014-05-16 03:00,16,400.3,400.6,399.9,400,582
20140501|2014-05-16 03:30,16,399.9,400.7,399.85,400.6,796
20140501|2014-05-16 04:00,16,400.6,400.9,400.05,400.2,326
20140501|2014-05-16 04:30,16,400.25,400.4,399.7,399.7,586
20140501|2014-05-16 05:00,16,399.8,399.9,397.7,398.35,996
20140501|2014-05-16 05:30,16,398.45,398.9,398.35,398.75,336
20140501|2014-05-16 06:00,16,398.65,399.2,398.6,398.9,244
20140501|2014-05-16 06:30,16,398.95,399.5,398.75,398.85,784
20140501|2014-05-16 07:00,16,398.8,398.8,398.4,398.55,462
20140501|2014-05-16 07:30,16,398.6,399.2,398.6,398.85,564
20140501|2014-05-16 08:00,16,399,399.65,398.95,398.95,402
20140501|2014-05-16 08:30,16,398.7,398.7,398.15,398.25,1660
20140601|2013-08-02 02:00,2,366,366,366,366,2
20140601|2013-08-05 02:00,5,364.8,364.8,364.8,364.8,6
20140601|2013-08-06 05:30,6,364.95,364.95,364.95,364.95,2
20140601|2013-08-08 02:00,8,363.3,363.3,363.3,363.3,4
20140601|2013-08-12 04:30,12,366.4,366.4,366.4,366.4,2
20140601|2013-08-13 04:00,13,370,370,370,370,4
20140601|2013-08-15 08:00,15,368.25,368.25,368.25,368.25,2
20140601|2013-08-15 13:00,16,367.95,367.95,367.95,367.95,2
20140601|2013-08-20 08:30,20,361.5,361.5,361.5,361.5,2
20140601|2013-08-21 12:00,22,361.5,361.5,361.5,361.5,2
20140601|2013-08-27 06:30,27,361.1,361.1,361.1,361.1,2
20140601|2013-08-27 07:00,27,361.3,361.3,361.3,361.3,2
20140601|2013-08-30 10:30,30,355.55,355.55,355.55,355.55,2
20140601|2013-09-06 08:30,6,362.45,362.45,362.45,362.45,2
20140601|2013-09-16 08:30,16,373.95,373.95,373.95,373.95,2
20140601|2013-09-18 09:30,18,372.95,372.95,372.95,372.95,2
20140601|2013-09-18 13:30,19,377.9,377.9,377.9,377.9,2
20140601|2013-09-19 07:30,19,377,377,377,377,2
20140601|2013-09-19 10:30,19,375.6,375.6,375.6,375.6,2
20140601|2013-09-23 05:00,23,375,375,375,375,2
20140601|2013-09-25 09:30,25,372.6,372.6,372.6,372.6,1
20140601|2013-10-01 09:30,1,369.95,369.95,369.95,369.95,1
20140601|2013-10-10 08:30,10,366.9,366.9,366.9,366.9,1
20140601|2013-10-10 09:00,10,367,367,367,367,1
20140601|2013-10-10 09:30,10,367.2,367.2,367.2,367.2,1
20140601|2013-10-10 11:00,10,367.35,367.35,367.35,367.35,2
20140601|2013-10-10 14:00,10,367.35,367.35,367.35,367.35,1
20140601|2013-10-11 08:30,11,368.9,368.9,368.9,368.9,1
20140601|2013-10-11 10:00,11,368.9,368.9,368.9,368.9,1
20140601|2013-10-14 07:00,14,368,368,368,368,4
20140601|2013-10-14 07:30,14,367.5,367.5,367.5,367.5,1
20140601|2013-10-14 13:30,14,371.25,371.25,371,371,4
20140601|2013-10-15 05:00,15,374,374,374,374,2
20140601|2013-10-16 13:00,16,376,376,376,376,2
20140601|2013-10-17 02:30,17,374.5,374.5,374.5,374.5,1
20140601|2013-10-17 03:00,17,374.15,374.15,374.15,374.15,2
20140601|2013-10-17 03:30,17,374.25,374.25,374.25,374.25,2
20140601|2013-10-17 07:30,17,374.45,374.45,374.45,374.45,1
20140601|2013-10-18 09:00,18,378.25,378.25,378.25,378.25,2
20140601|2013-10-22 07:30,22,383,383,383,383,1
20140601|2013-10-22 09:00,22,384,384,384,384,2
20140601|2013-10-23 03:00,23,380.95,381.2,380.95,381.2,2
20140601|2013-10-23 03:30,23,381.4,381.4,381.4,381.4,1
20140601|2013-10-23 09:30,23,381.1,381.1,381.1,381.1,1
20140601|2013-10-24 03:00,24,383,383,383,383,1
20140601|2013-10-29 03:30,29,383.5,383.5,383.5,383.5,1
20140601|2013-10-29 09:30,29,383.5,383.5,383.5,383.5,1
20140601|2013-10-30 04:30,30,386,386,386,386,1
20140601|2013-10-31 03:30,31,383.05,383.05,383.05,383.05,1
20140601|2013-10-31 04:30,31,383.15,383.15,383.15,383.15,1
20140601|2013-11-05 09:30,5,383.4,383.4,383.4,383.4,2
20140601|2013-11-05 14:30,5,384.95,384.95,384.95,384.95,2
20140601|2013-11-07 09:30,7,387.5,387.5,387.5,387.5,3
20140601|2013-11-08 09:00,8,386.4,386.4,386.4,386.4,2
20140601|2013-11-08 09:30,8,387.5,387.5,387.5,387.5,1
20140601|2013-11-12 07:30,12,387.05,387.1,387,387.05,75
20140601|2013-11-13 02:00,13,385.6,385.7,385.6,385.7,15
20140601|2013-11-13 02:30,13,386.4,386.4,386.15,386.15,20
20140601|2013-11-13 03:00,13,385.7,385.75,385.7,385.75,65
20140601|2013-11-13 05:00,13,384.65,384.65,384.65,384.65,2
20140601|2013-11-13 07:30,13,383.05,383.05,383.05,383.05,2
20140601|2013-11-13 09:30,13,386.2,386.2,386.2,386.2,1
20140601|2013-11-14 02:30,14,389,389,389,389,1
20140601|2013-11-14 09:30,14,389.05,389.05,389.05,389.05,10
20140601|2013-11-18 07:30,18,391.5,391.5,391.5,391.5,1
20140601|2013-11-18 10:00,18,391.15,391.15,391.15,391.15,1
20140601|2013-11-18 11:00,18,390.95,390.95,390.95,390.95,2
20140601|2013-11-21 07:00,21,390.75,390.75,390.75,390.75,1
20140601|2013-11-21 07:30,21,390.65,390.65,390.35,390.35,6
20140601|2013-11-22 02:30,22,390.6,390.75,390.6,390.75,8
20140601|2013-11-26 08:30,26,389,389,389,389,1
20140601|2013-11-26 09:30,26,389.05,389.05,389.05,389.05,1
20140601|2013-11-26 11:00,26,388.9,388.9,388.9,388.9,4
20140601|2013-11-27 02:30,27,389.45,389.45,389.45,389.45,2
20140601|2013-11-27 04:30,27,389.4,389.45,389.4,389.45,17
20140601|2013-11-27 06:30,27,389.7,389.7,389.7,389.7,5
20140601|2013-11-27 08:30,27,390.4,390.4,390.3,390.3,6
20140601|2013-11-27 10:00,27,390.55,390.55,390.55,390.55,2
20140601|2013-11-28 02:00,28,390.9,390.9,390.9,390.9,2
20140601|2013-11-28 04:00,28,391.4,391.4,391.4,391.4,45
20140601|2013-11-29 09:00,29,391.3,391.4,391.3,391.4,4
20140601|2013-12-02 05:00,2,390.2,390.25,390.2,390.25,6
20140601|2013-12-03 05:00,3,386.5,386.5,386.5,386.5,2
20140601|2013-12-04 07:30,4,381.5,381.85,381.5,381.85,8
20140601|2013-12-04 09:00,4,383.7,383.7,383.7,383.7,4
20140601|2013-12-04 12:00,4,380.9,380.9,380.9,380.9,2
20140601|2013-12-05 03:00,5,381.6,381.6,381.6,381.6,2
20140601|2013-12-06 10:00,6,380.95,380.95,380.95,380.95,2
20140601|2013-12-06 14:30,6,381.8,381.8,381.8,381.8,2
20140601|2013-12-09 02:00,9,382.05,382.05,380.75,380.75,4
20140601|2013-12-09 03:30,9,380.55,380.55,380.55,380.55,6
20140601|2013-12-10 03:30,10,383.5,383.5,383.5,383.5,1
20140601|2013-12-10 05:30,10,383.25,383.25,383.25,383.25,1
20140601|2013-12-10 06:00,10,382.7,382.7,382.7,382.7,2
20140601|2013-12-13 03:30,13,372.6,372.6,372.6,372.6,4
20140601|2013-12-16 02:30,16,371.3,371.3,371.3,371.3,10
20140601|2013-12-16 06:00,16,373.9,373.9,373.9,373.9,10
20140601|2013-12-16 08:00,16,374.75,374.75,374.75,374.75,4
20140601|2013-12-17 03:00,17,373.35,373.35,373.35,373.35,2
20140601|2013-12-17 04:00,17,373.3,373.3,373.3,373.3,10
20140601|2013-12-17 08:00,17,374,374,374,374,2
20140601|2013-12-17 10:00,17,372.95,372.95,372.95,372.95,9
20140601|2013-12-18 08:30,18,375,375,375,375,35
20140601|2013-12-18 09:30,18,374.65,374.65,374.65,374.65,30
20140601|2013-12-19 02:00,19,381,381,381,381,2
20140601|2013-12-19 05:30,19,381.15,381.15,381.15,381.15,20
20140601|2013-12-19 09:00,19,380.55,380.55,380.55,380.55,2
20140601|2013-12-19 11:00,19,381.75,381.75,381.75,381.75,2
20140601|2013-12-19 14:30,19,382.3,382.3,382.3,382.3,2
20140601|2013-12-20 03:00,20,384.65,384.65,384.55,384.55,24
20140601|2013-12-20 10:00,20,385.9,385.9,385.9,385.9,2
20140601|2013-12-23 09:30,23,388.85,388.85,388.85,388.85,1
20140601|2013-12-24 02:30,24,391.5,391.5,391.5,391.5,1
20140601|2013-12-24 03:00,24,390.5,390.5,390.5,390.5,4
20140601|2013-12-27 09:00,27,394.4,394.45,394.4,394.45,47
20140601|2013-12-27 14:00,27,395.35,395.55,395.35,395.55,4
20140601|2013-12-30 03:00,30,395.8,395.8,395.8,395.8,1
20140601|2014-01-02 03:00,2,394.8,395.5,394.8,395.5,4
20140601|2014-01-02 04:00,2,394.6,394.6,394.6,394.6,4
20140601|2014-01-02 14:30,2,394.05,394.05,394.05,394.05,4
20140601|2014-01-03 02:00,3,394,394,394,394,4
20140601|2014-01-08 03:00,8,397.4,397.4,397.25,397.25,4
20140601|2014-01-08 10:00,8,396.65,396.65,396.65,396.65,2
20140601|2014-01-08 14:00,8,397.1,397.1,397.1,397.1,2
20140601|2014-01-09 10:30,9,396,396,396,396,2
20140601|2014-01-10 06:30,10,399.5,399.5,399.5,399.5,1
20140601|2014-01-14 05:00,14,398.15,398.15,398.15,398.15,15
20140601|2014-01-14 14:30,14,401.3,401.3,401.3,401.3,2
20140601|2014-01-15 03:00,15,401.2,401.2,401.2,401.2,10
20140601|2014-01-16 06:30,16,401.5,401.5,401.5,401.5,10
20140601|2014-01-20 07:30,20,400.2,400.2,400,400,2
20140601|2014-01-21 09:00,21,398.4,398.4,398.4,398.4,1
20140601|2014-01-21 09:30,21,398.5,398.5,398.5,398.5,1
20140601|2014-01-22 02:00,22,400.7,401.3,400.7,401.3,103
20140601|2014-01-22 02:30,22,400.45,400.45,400.3,400.3,5
20140601|2014-01-22 03:30,22,400.75,400.75,400.5,400.5,104
20140601|2014-01-22 04:00,22,400.45,400.45,400.45,400.45,1
20140601|2014-01-22 05:30,22,399.55,399.55,399.55,399.55,20
20140601|2014-01-22 12:30,22,401.25,401.25,401.25,401.25,6
20140601|2014-01-23 07:00,23,400.9,400.95,400.9,400.95,4
20140601|2014-01-24 08:30,24,391.4,391.4,391.4,391.4,2
20140601|2014-01-28 03:30,28,385.7,385.7,385.55,385.55,10
20140601|2014-01-28 05:30,28,384.85,384.85,384.85,384.85,50
20140601|2014-01-28 08:30,28,385,385,385,385,1
20140601|2014-01-28 10:00,28,386.3,386.3,386.3,386.3,4
20140601|2014-01-29 04:30,29,387.3,387.3,387.3,387.3,1
20140601|2014-01-29 11:30,29,381.4,381.4,381.4,381.4,6
20140601|2014-01-29 13:00,29,380.4,380.9,380.4,380.9,6
20140601|2014-01-29 13:30,29,382.2,382.2,382.2,382.2,2
20140601|2014-02-04 10:00,4,377.05,377.05,377.05,377.05,5
20140601|2014-02-05 01:00,5,375.1,375.1,375.1,375.1,5
20140601|2014-02-07 07:30,7,384.1,384.1,384.1,384.1,2
20140601|2014-02-07 09:30,7,382.3,382.3,382.3,382.3,3
20140601|2014-02-12 09:00,12,393.65,393.65,393.25,393.25,60
20140601|2014-02-17 05:30,17,395.8,395.8,395.8,395.8,3
20140601|2014-02-17 07:30,17,395.9,395.9,395.9,395.9,5
20140601|2014-02-18 02:30,18,395.25,395.25,395.25,395.25,15
20140601|2014-02-18 04:00,18,394.8,394.95,394.8,394.95,61
20140601|2014-02-18 04:30,18,394.95,395.05,394.9,394.95,31
20140601|2014-02-18 06:30,18,396.3,396.3,396.3,396.3,1
20140601|2014-02-19 05:30,19,394.25,394.25,394.25,394.25,2
20140601|2014-02-19 07:30,19,394.8,394.8,394.8,394.8,2
20140601|2014-02-19 10:00,19,395.95,395.95,395.95,395.95,3
20140601|2014-02-20 04:00,20,391.35,391.35,391.35,391.35,10
20140601|2014-02-21 02:00,21,395,395,395,395,2
20140601|2014-02-21 04:00,21,394,394,394,394,20
20140601|2014-02-21 04:30,21,394.35,394.35,394.35,394.35,20
20140601|2014-02-24 02:30,24,395,395,395,395,1
20140601|2014-02-24 09:30,24,395,395,395,395,2
20140601|2014-02-24 12:30,24,395,395,395,395,1
20140601|2014-02-25 09:30,25,393.5,393.5,393.5,393.5,2
20140601|2014-02-26 03:00,26,394.45,394.45,394.45,394.45,25
20140601|2014-02-26 04:30,26,394.55,394.55,394.55,394.55,1
20140601|2014-02-26 08:00,26,392.8,392.8,392.8,392.8,2
20140601|2014-02-26 09:00,26,392.5,392.5,392.5,392.5,4
20140601|2014-02-28 03:30,28,392.25,392.25,392.25,392.25,10
20140601|2014-03-03 02:30,3,388,388,388,388,1
20140601|2014-03-03 03:00,3,387,387,387,387,4
20140601|2014-03-03 04:00,3,386.35,386.35,386.35,386.35,10
20140601|2014-03-03 06:00,3,381.8,381.8,381.8,381.8,10
20140601|2014-03-03 06:30,3,382.25,382.25,382.25,382.25,3
20140601|2014-03-04 06:00,4,391.6,391.6,391.6,391.6,2
20140601|2014-03-06 04:00,6,394.25,394.3,394.25,394.25,130
20140601|2014-03-06 06:00,6,394.35,394.35,394.35,394.35,33
20140601|2014-03-06 15:00,6,394.35,394.35,394.35,394.35,33
20140601|2014-03-07 09:00,7,392.1,392.1,392.1,392.1,50
20140601|2014-03-07 11:00,7,391.65,391.65,391.65,391.65,4
20140601|2014-03-07 11:30,7,391.4,391.6,391.4,391.6,12
20140601|2014-03-12 06:00,12,383.45,383.95,383.45,383.95,4
20140601|2014-03-12 08:30,12,382.8,382.8,382.8,382.8,2
20140601|2014-03-12 11:30,12,385.6,385.6,385.6,385.6,26
20140601|2014-03-13 04:30,13,385.95,385.95,385.95,385.95,1
20140601|2014-03-14 04:30,14,376.65,376.65,376.55,376.55,16
20140601|2014-03-14 06:30,14,376,376,376,376,2
20140601|2014-03-14 07:00,14,374.9,374.9,374.9,374.9,1
20140601|2014-03-14 07:30,14,374.9,374.9,374.9,374.9,2
20140601|2014-03-14 08:00,14,375,375,375,375,1
20140601|2014-03-14 09:00,14,375.9,375.9,375.9,375.9,2
20140601|2014-03-14 09:30,14,375.85,375.85,375.85,375.85,2
20140601|2014-03-14 10:00,14,375.05,375.05,375.05,375.05,2
20140601|2014-03-14 10:30,14,377.35,377.35,377.35,377.35,2
20140601|2014-03-14 11:00,14,376.15,376.15,376.15,376.15,2
20140601|2014-03-17 07:30,17,379.9,380,379.9,380,65
20140601|2014-03-17 08:00,17,380.7,380.75,380.7,380.75,5
20140601|2014-03-17 08:30,17,381.5,381.5,381.5,381.5,2
20140601|2014-03-17 09:00,17,381.95,381.95,381.95,381.95,2
20140601|2014-03-17 09:30,17,380.9,380.9,380.9,380.9,2
20140601|2014-03-17 10:00,17,380.95,380.95,380.95,380.95,2
20140601|2014-03-17 10:30,17,380.75,380.75,380.75,380.75,2
20140601|2014-03-17 11:00,17,380.85,381.3,380.85,380.95,6
20140601|2014-03-18 03:00,18,380.4,380.4,380.35,380.35,10
20140601|2014-03-18 06:00,18,379,379.4,379,379.3,187
20140601|2014-03-18 06:30,18,380.35,380.85,380.35,380.85,60
20140601|2014-03-18 07:00,18,381.9,381.9,381.9,381.9,33
20140601|2014-03-18 07:30,18,382,382.15,382,382.15,65
20140601|2014-03-18 08:00,18,382,382.2,382,382.2,46
20140601|2014-03-18 09:00,18,385,385,385,385,2
20140601|2014-03-18 11:30,18,383.5,383.5,383.4,383.4,28
20140601|2014-03-19 03:00,19,383.25,383.25,383.25,383.25,2
20140601|2014-03-19 03:30,19,382.65,382.75,382.65,382.75,72
20140601|2014-03-19 04:30,19,382.75,382.75,382.75,382.75,30
20140601|2014-03-19 05:30,19,384,384,384,384,5
20140601|2014-03-19 06:30,19,384.3,384.3,384.25,384.25,4
20140601|2014-03-19 07:00,19,384.2,384.3,384.15,384.15,36
20140601|2014-03-19 08:00,19,384,384.1,384,384.1,92
20140601|2014-03-19 08:30,19,383.5,383.5,383.5,383.5,2
20140601|2014-03-19 09:00,19,384.4,384.4,384.4,384.4,2
20140601|2014-03-19 09:30,19,383.75,383.75,383.75,383.75,2
20140601|2014-03-19 10:00,19,384.05,384.05,383.75,383.75,10
20140601|2014-03-19 10:30,19,383.4,383.4,382.95,382.95,10
20140601|2014-03-19 11:00,19,383.5,383.5,383.25,383.25,20
20140601|2014-03-20 03:30,20,383,383,383,383,40
20140601|2014-03-20 05:00,20,382.3,382.3,382.3,382.3,4
20140601|2014-03-20 05:30,20,380.9,380.9,380.9,380.9,4
20140601|2014-03-20 06:30,20,380.75,380.75,380.75,380.75,2
20140601|2014-03-20 07:00,20,380.95,380.95,380.95,380.95,2
20140601|2014-03-20 08:00,20,380.9,381.15,380.9,381.15,4
20140601|2014-03-20 09:00,20,381.75,382.9,381.75,382.9,89
20140601|2014-03-20 09:30,20,383.3,383.3,382.85,382.95,33
20140601|2014-03-20 10:00,20,382.7,382.85,382.7,382.85,34
20140601|2014-03-20 10:30,20,383.55,383.55,383.55,383.55,2
20140601|2014-03-20 11:00,20,384.85,384.85,384.85,384.85,2
20140601|2014-03-20 12:30,20,384.95,385.15,384.95,385.15,185
20140601|2014-03-21 04:30,21,387.4,387.4,387.4,387.4,4
20140601|2014-03-21 05:00,21,387.4,387.4,387.2,387.2,23
20140601|2014-03-21 05:30,21,387.15,387.15,387.15,387.15,2
20140601|2014-03-21 07:00,21,386.5,386.5,386.5,386.5,2
20140601|2014-03-21 08:30,21,386.05,386.05,386.05,386.05,8
20140601|2014-03-21 09:00,21,385.15,385.15,385.15,385.15,2
20140601|2014-03-21 09:30,21,384.65,384.65,384.6,384.6,4
20140601|2014-03-21 10:00,21,384.75,385.65,384.75,385.65,4
20140601|2014-03-21 11:00,21,386.5,386.6,386.2,386.2,156
20140601|2014-03-21 12:00,21,385.15,385.15,385.15,385.15,1
20140601|2014-03-24 05:00,24,383.4,383.4,383.4,383.4,16
20140601|2014-03-24 07:00,24,384.8,384.8,384.5,384.5,4
20140601|2014-03-24 09:00,24,384.5,384.5,384.5,384.5,1
20140601|2014-03-24 09:30,24,382.75,382.75,382.75,382.75,4
20140601|2014-03-24 10:00,24,382.75,382.75,382.75,382.75,2
20140601|2014-03-24 13:30,24,383.35,383.35,383.35,383.35,2
20140601|2014-03-25 06:30,25,387,387.3,387,387.3,3
20140601|2014-03-25 10:00,25,386.7,386.7,386.7,386.7,1
20140601|2014-03-25 11:00,25,386.9,387.05,386.9,387.05,73
20140601|2014-03-25 16:00,25,387.05,387.05,387.05,387.05,6
20140601|2014-03-26 04:30,26,390.9,390.9,390.9,390.9,30
20140601|2014-03-26 10:00,26,391.2,391.2,391.2,391.2,2
20140601|2014-03-26 10:30,26,391.15,391.15,391.15,391.15,1
20140601|2014-03-26 15:00,26,388.65,388.65,388.65,388.65,2
20140601|2014-03-27 03:30,27,390.35,390.35,390.35,390.35,4
20140601|2014-03-27 05:30,27,392.1,392.1,392,392,2
20140601|2014-03-27 12:30,27,392.7,392.7,392.7,392.7,2
20140601|2014-03-28 07:00,28,395,395,395,395,2
20140601|2014-03-28 08:30,28,395,395,395,395,2
20140601|2014-03-28 09:30,28,395.25,395.25,395.25,395.25,4
20140601|2014-03-28 11:30,28,396,396,396,396,2
20140601|2014-03-31 04:00,31,398.2,398.2,398.2,398.2,16
20140601|2014-03-31 05:30,31,397.5,397.5,397.5,397.5,2
20140601|2014-03-31 09:00,31,398.9,398.9,398.9,398.9,2
20140601|2014-03-31 10:00,31,398.3,398.3,398.3,398.3,2
20140601|2014-04-01 04:00,1,398.55,398.55,398.55,398.55,2
20140601|2014-04-01 05:30,1,399,399,399,399,2
20140601|2014-04-01 10:00,1,399.55,399.55,399.55,399.55,4
20140601|2014-04-01 10:30,1,399.6,399.6,399.6,399.6,2
20140601|2014-04-02 06:00,2,400.5,400.5,400.5,400.5,1
20140601|2014-04-02 10:30,2,400.25,400.25,400.25,400.25,10
20140601|2014-04-03 02:00,3,400.5,400.5,400.5,400.5,5
20140601|2014-04-03 03:00,3,399.8,399.8,399.8,399.8,2
20140601|2014-04-04 07:30,4,400.8,400.8,400.8,400.8,2
20140601|2014-04-04 08:30,4,400.9,400.9,400.9,400.9,10
20140601|2014-04-04 10:00,4,401.4,401.4,401.2,401.2,14
20140601|2014-04-04 10:30,4,401.35,401.4,401.3,401.3,66
20140601|2014-04-07 09:30,7,398,398,398,398,2
20140601|2014-04-07 12:30,7,397.25,397.25,397.25,397.25,2
20140601|2014-04-08 03:00,8,397.4,397.45,397.4,397.45,12
20140601|2014-04-08 10:00,8,396.65,396.65,396.65,396.65,2
20140601|2014-04-09 08:30,9,396.8,396.8,396.8,396.8,2
20140601|2014-04-09 10:00,9,397.5,397.5,397.5,397.5,2
20140601|2014-04-09 10:30,9,397.55,397.75,397.55,397.75,130
20140601|2014-04-10 02:00,10,398,398,398,398,2
20140601|2014-04-10 05:30,10,397.5,397.5,397.5,397.5,4
20140601|2014-04-10 11:30,10,395,395,395,395,2
20140601|2014-04-14 03:00,14,387.4,387.4,387.25,387.25,5
20140601|2014-04-14 09:30,14,389,389.45,389,389.45,4
20140601|2014-04-14 10:00,14,389.6,389.6,389.6,389.6,2
20140601|2014-04-14 10:30,14,389.6,389.6,389.6,389.6,5
20140601|2014-04-15 02:30,15,390.05,390.05,390.05,390.05,2
20140601|2014-04-15 03:00,15,389.8,389.8,389.25,389.25,3
20140601|2014-04-15 05:00,15,388.1,388.1,388.1,388.1,2
20140601|2014-04-15 13:30,15,387.75,387.75,387.75,387.75,2
20140601|2014-04-16 01:00,16,390.5,390.5,390.5,390.5,1
20140601|2014-04-16 02:00,16,389.35,389.35,388.6,388.6,4
20140601|2014-04-16 02:30,16,388.55,388.55,388.25,388.25,5
20140601|2014-04-16 05:00,16,388.45,388.45,388.45,388.45,10
20140601|2014-04-16 06:30,16,389,389,388.95,388.95,6
20140601|2014-04-16 07:00,16,388.8,388.8,388.8,388.8,5
20140601|2014-04-16 07:30,16,388.7,388.9,388.65,388.65,40
20140601|2014-04-16 09:00,16,389.15,389.2,389.15,389.2,16
20140601|2014-04-16 10:30,16,389.85,389.85,389.85,389.85,10
20140601|2014-04-17 01:00,17,390.35,390.35,390.35,390.35,2
20140601|2014-04-17 02:00,17,389.75,389.75,389.75,389.75,2
20140601|2014-04-17 02:30,17,388.75,389.6,388.75,389.6,25
20140601|2014-04-17 03:00,17,389.65,389.65,388.6,388.6,22
20140601|2014-04-17 05:30,17,388.7,388.8,388.7,388.8,60
20140601|2014-04-17 06:30,17,389.25,389.5,389.25,389.5,30
20140601|2014-04-17 08:00,17,390.3,390.3,390.3,390.3,2
20140601|2014-04-17 12:00,17,391.05,391.05,391.05,391.05,4
20140601|2014-04-17 14:00,17,392.3,392.3,392.3,392.3,2
20140601|2014-04-22 01:00,22,391.85,391.85,391.85,391.85,2
20140601|2014-04-22 02:00,22,390.5,390.5,390.5,390.5,6
20140601|2014-04-22 09:30,22,393.45,393.45,393.45,393.45,1
20140601|2014-04-24 06:30,24,392.85,392.85,392.8,392.8,75
20140601|2014-04-24 07:30,24,392.75,392.75,392.75,392.75,10
20140601|2014-04-24 08:30,24,391.1,391.1,388.8,388.8,10
20140601|2014-04-24 09:00,24,389.9,389.9,389.9,389.9,10
20140601|2014-04-24 10:00,24,389.7,391.5,389.7,391.4,38
20140601|2014-04-24 10:30,24,391.4,391.6,391.4,391.6,46
20140601|2014-04-24 11:00,24,391.5,391.5,391.5,391.5,2
20140601|2014-04-25 02:00,25,389.6,389.6,389.6,389.6,2
20140601|2014-04-25 03:00,25,389.65,389.65,389.65,389.65,2
20140601|2014-04-25 04:30,25,390.2,390.2,390.2,390.2,4
20140601|2014-04-25 05:00,25,390.4,390.4,390.4,390.4,2
20140601|2014-04-25 05:30,25,390.05,390.05,390.05,390.05,2
20140601|2014-04-25 08:30,25,389.25,389.3,388.95,388.95,8
20140601|2014-04-25 09:30,25,388.35,388.35,387.9,387.9,4
20140601|2014-04-25 10:00,25,388,388,388,388,2
20140601|2014-04-25 10:30,25,388,388,388,388,2
20140601|2014-04-28 03:30,28,389.8,389.8,389.8,389.8,2
20140601|2014-04-28 04:30,28,389.55,389.55,389.55,389.55,2
20140601|2014-04-28 08:00,28,388.5,388.5,388.5,388.5,4
20140601|2014-04-28 08:30,28,387.65,387.75,387.65,387.75,6
20140601|2014-04-28 10:00,28,388.6,388.6,388.6,388.6,100
20140601|2014-04-28 10:30,28,389.1,389.1,389.1,389.1,2
20140601|2014-04-29 01:00,29,390.15,390.15,390.15,390.15,2
20140601|2014-04-29 04:30,29,391.2,391.2,391.2,391.2,2
20140601|2014-04-29 05:00,29,391.25,391.25,391.25,391.25,2
20140601|2014-04-29 07:00,29,392.05,392.05,392.05,392.05,2
20140601|2014-04-29 07:30,29,392.15,392.15,392.15,392.15,2
20140601|2014-04-29 08:30,29,393.55,393.8,393.55,393.8,4
20140601|2014-04-29 09:00,29,393.45,393.45,393.45,393.45,2
20140601|2014-04-29 10:00,29,393.4,393.4,393.4,393.4,2
20140601|2014-04-29 14:30,29,393.75,393.75,393.75,393.75,3
20140601|2014-04-30 01:30,30,394.5,394.5,394.5,394.5,2
20140601|2014-04-30 02:00,30,395.1,396.1,395.1,396.1,26
20140601|2014-04-30 02:30,30,396.05,396.05,396.05,396.05,4
20140601|2014-04-30 03:00,30,396.05,396.05,396.05,396.05,2
20140601|2014-04-30 03:30,30,396.7,396.7,396.7,396.7,2
20140601|2014-04-30 05:30,30,396,396,396,396,2
20140601|2014-04-30 08:30,30,395.25,395.25,395.25,395.25,150
20140601|2014-04-30 09:30,30,395.45,395.95,395.45,395.95,122
20140601|2014-05-02 01:00,2,396.6,396.6,396.6,396.6,4
20140601|2014-05-02 01:30,2,396.4,396.4,396.3,396.3,8
20140601|2014-05-02 05:00,2,396.05,396.05,396.05,396.05,27
20140601|2014-05-02 08:30,2,395.95,395.95,395.95,395.95,2
20140601|2014-05-02 10:00,2,395.05,395.05,394.45,394.45,22
20140601|2014-05-05 02:00,5,392.85,392.85,392.85,392.85,2
20140601|2014-05-05 03:00,5,391.45,391.45,391.45,391.45,2
20140601|2014-05-05 03:30,5,390.05,390.55,390.05,390.55,3
20140601|2014-05-05 04:00,5,389.5,390.05,389.5,390.05,71
20140601|2014-05-05 04:30,5,390.5,390.5,390.5,390.5,3
20140601|2014-05-05 05:00,5,390.4,390.4,390.4,390.4,2
20140601|2014-05-05 07:00,5,390.9,390.9,390.9,390.9,2
20140601|2014-05-05 07:30,5,390.95,390.95,390.95,390.95,2
20140601|2014-05-05 08:30,5,391.4,391.4,391.4,391.4,2
20140601|2014-05-05 09:00,5,393.25,393.6,393.25,393.6,4
20140601|2014-05-05 09:30,5,393.4,393.4,393.4,393.4,2
20140601|2014-05-05 10:30,5,394.35,394.35,394.35,394.35,4
20140601|2014-05-05 14:30,5,394.8,394.8,394.8,394.8,2
20140601|2014-05-06 02:00,6,395.65,395.65,395.35,395.35,4
20140601|2014-05-06 02:30,6,395,395,394.85,394.85,4
20140601|2014-05-06 03:00,6,394.5,394.5,394.5,394.5,2
20140601|2014-05-06 05:30,6,394.65,394.65,394.65,394.65,2
20140601|2014-05-06 07:30,6,392.35,392.35,392.35,392.35,2
20140601|2014-05-06 08:00,6,393.05,393.05,393.05,393.05,10
20140601|2014-05-06 09:00,6,393.05,393.05,393.05,393.05,10
20140601|2014-05-06 10:00,6,393.25,393.25,393.25,393.25,4
20140601|2014-05-06 13:30,6,392.8,392.8,392.7,392.7,4
20140601|2014-05-07 01:00,7,392.3,392.35,392.3,392.35,44
20140601|2014-05-07 03:00,7,393.85,393.85,393.85,393.85,4
20140601|2014-05-07 03:30,7,393.5,393.5,393.5,393.5,4
20140601|2014-05-07 04:30,7,394.45,394.45,394.45,394.45,4
20140601|2014-05-07 05:00,7,394.15,394.15,394.15,394.15,8
20140601|2014-05-07 07:30,7,396.2,396.2,396.2,396.2,4
20140601|2014-05-07 08:00,7,395.75,395.75,395.75,395.75,4
20140601|2014-05-07 09:00,7,395.25,395.25,394.55,394.55,24
20140601|2014-05-07 09:30,7,394.85,395.8,394.85,395.8,16
20140601|2014-05-07 10:00,7,395.55,395.7,395.45,395.7,76
20140601|2014-05-07 10:30,7,395.7,395.7,395.35,395.4,92
20140601|2014-05-08 01:00,8,396.65,396.85,396.65,396.85,64
20140601|2014-05-08 02:00,8,396.7,397.25,396.7,397.25,12
20140601|2014-05-08 02:30,8,397.55,397.55,397.55,397.55,4
20140601|2014-05-08 03:00,8,397.65,397.65,397.65,397.65,8
20140601|2014-05-08 05:00,8,397.6,397.6,397.6,397.6,200
20140601|2014-05-08 06:00,8,398.25,398.5,398.25,398.5,8
20140601|2014-05-08 06:30,8,398.25,398.25,397.4,397.5,216
20140601|2014-05-08 07:30,8,397.8,397.9,396,397.4,236
20140601|2014-05-08 08:00,8,398.3,398.3,398.3,398.3,4
20140601|2014-05-08 08:30,8,399,400.3,399,400.3,24
20140601|2014-05-08 10:00,8,400,400,400,400,8
20140601|2014-05-08 10:30,8,400.6,400.6,400.4,400.4,12
20140601|2014-05-08 11:30,8,400.55,400.55,400.55,400.55,8
20140601|2014-05-08 13:00,8,399.8,399.8,399.8,399.8,6
20140601|2014-05-08 14:30,8,399.65,399.65,399.65,399.65,4
20140601|2014-05-09 01:00,9,399.5,399.7,399.45,399.45,72
20140601|2014-05-09 02:00,9,399.5,399.5,399.5,399.5,118
20140601|2014-05-09 02:30,9,399.3,399.3,399.3,399.3,2
20140601|2014-05-09 04:00,9,399,399,398.8,399,12
20140601|2014-05-09 07:30,9,399.6,399.6,399.6,399.6,12
20140601|2014-05-09 08:00,9,399.85,399.85,399.85,399.85,4
20140601|2014-05-09 09:30,9,399.5,399.5,399.5,399.5,46
20140601|2014-05-09 10:00,9,399.65,399.65,399.65,399.65,4
20140601|2014-05-09 10:30,9,399.75,399.75,399.75,399.75,12
20140601|2014-05-12 01:00,12,400.5,401.4,400.5,401.4,120
20140601|2014-05-12 01:30,12,401.65,401.65,401.4,401.4,8
20140601|2014-05-12 02:00,12,401.5,401.6,400.7,400.7,140
20140601|2014-05-12 02:30,12,400.6,400.85,400.6,400.85,16
20140601|2014-05-12 03:00,12,400.75,400.75,400.55,400.55,32
20140601|2014-05-12 03:30,12,401,401,400.75,400.75,442
20140601|2014-05-12 04:00,12,400.8,401.05,400.75,400.75,1796
20140601|2014-05-12 04:30,12,400.75,401.05,400.75,401.05,66
20140601|2014-05-12 05:00,12,401.35,401.75,401.25,401.75,178
20140601|2014-05-12 05:30,12,401.95,402.15,401.9,402.05,448
20140601|2014-05-12 06:00,12,402.1,402.1,401.7,401.9,194
20140601|2014-05-12 06:30,12,402.15,402.15,401.9,401.9,82
20140601|2014-05-12 07:00,12,401.9,401.9,401.65,401.65,26
20140601|2014-05-12 07:30,12,401.7,402.2,401.7,402.2,192
20140601|2014-05-12 08:00,12,402.2,402.5,402.15,402.45,940
20140601|2014-05-12 08:30,12,402.5,403.3,402.4,402.65,1286
20140601|2014-05-12 09:00,12,402.55,402.85,402.35,402.45,548
20140601|2014-05-12 09:30,12,402.5,402.85,402.35,402.55,1492
20140601|2014-05-12 10:00,12,402.7,402.8,402.35,402.6,2234
20140601|2014-05-12 10:30,12,402.55,402.8,402.5,402.65,464
20140601|2014-05-12 11:30,12,402.9,402.95,402.9,402.95,48
20140601|2014-05-12 12:00,12,403,403.05,403,403,36
20140601|2014-05-12 12:30,12,403.1,403.1,403.1,403.1,14
20140601|2014-05-12 13:00,12,403.15,403.15,403.15,403.15,4
20140601|2014-05-12 13:30,12,403.1,403.15,403.1,403.15,14
20140601|2014-05-12 14:30,12,403.4,403.6,403.4,403.6,90
20140601|2014-05-13 01:00,13,403.85,404.1,403.85,403.95,154
20140601|2014-05-13 01:30,13,404.45,404.55,404.3,404.3,472
20140601|2014-05-13 02:00,13,404.35,404.35,403.3,403.6,2736
20140601|2014-05-13 02:30,13,403.9,404,403.65,403.9,868
20140601|2014-05-13 03:00,13,403.85,404,403.7,403.8,1178
20140601|2014-05-13 03:30,13,403.7,404.35,403.7,404.35,342
20140601|2014-05-13 04:00,13,404.3,404.3,403.65,403.65,844
20140601|2014-05-13 04:30,13,403.6,403.7,403.1,403.1,390
20140601|2014-05-13 05:00,13,403.15,404.35,403.15,403.7,434
20140601|2014-05-13 05:30,13,403.8,404,403.5,403.65,294
20140601|2014-05-13 06:00,13,403.55,403.75,403.5,403.5,124
20140601|2014-05-13 06:30,13,403.7,404.05,403.7,403.95,328
20140601|2014-05-13 07:00,13,403.95,404.2,403.75,403.85,1052
20140601|2014-05-13 07:30,13,403.75,404,403.25,403.7,1374
20140601|2014-05-13 08:00,13,403.65,404.05,403.65,403.95,718
20140601|2014-05-13 08:30,13,404,404,403.05,403.15,1282
20140601|2014-05-13 09:00,13,403.1,403.6,403.05,403.5,796
20140601|2014-05-13 09:30,13,403.5,403.8,403.4,403.5,880
20140601|2014-05-13 10:00,13,403.6,403.75,403.25,403.5,750
20140601|2014-05-13 10:30,13,403.5,403.75,403.35,403.6,718
20140601|2014-05-13 11:00,13,403.35,403.45,403.3,403.4,378
20140601|2014-05-13 11:30,13,403.2,403.65,403.2,403.65,706
20140601|2014-05-13 12:00,13,403.4,403.5,403.35,403.5,20
20140601|2014-05-13 14:00,13,403.5,403.55,403.5,403.5,16
20140601|2014-05-13 14:30,13,403.55,403.6,403.55,403.6,14
20140601|2014-05-14 01:00,14,404.1,404.2,403.85,404.15,638
20140601|2014-05-14 01:30,14,404.2,404.3,404,404,414
20140601|2014-05-14 02:00,14,403.9,404,403.1,403.35,2260
20140601|2014-05-14 02:30,14,403.35,403.45,402.9,403.05,6186
20140601|2014-05-14 03:00,14,402.95,403.45,402.85,403.3,1434
20140601|2014-05-14 03:30,14,403.25,403.25,402.7,402.95,7902
20140601|2014-05-14 04:00,14,402.9,403.45,402.85,403.35,1502
20140601|2014-05-14 04:30,14,403.3,403.4,403.1,403.25,23044
20140601|2014-05-14 05:00,14,403.25,403.35,402.9,403,19192
20140601|2014-05-14 05:30,14,403,403.3,402.85,403.15,1504
20140601|2014-05-14 06:00,14,403.1,403.35,402.9,402.95,376
20140601|2014-05-14 06:30,14,403.1,403.25,403,403,1870
20140601|2014-05-14 07:00,14,403.05,403.1,402.6,402.7,8028
20140601|2014-05-14 07:30,14,402.7,402.75,402.5,402.6,596
20140601|2014-05-14 08:00,14,402.55,403.05,402.55,402.55,562
20140601|2014-05-14 08:30,14,402.6,403.05,402.5,402.75,678
20140601|2014-05-14 09:00,14,402.8,403.05,402.6,402.85,1666
20140601|2014-05-14 09:30,14,402.85,403.3,402.8,403.05,2218
20140601|2014-05-14 10:00,14,403,403.1,402.75,402.9,1756
20140601|2014-05-14 10:30,14,403,403.2,402.75,403.05,1646
20140601|2014-05-14 11:00,14,403.05,403.1,402.9,403.05,414
20140601|2014-05-14 11:30,14,402.85,403.1,402.85,403.1,116
20140601|2014-05-14 12:00,14,403.05,403.15,402.95,403.15,14
20140601|2014-05-14 12:30,14,403,403.1,403,403.1,8
20140601|2014-05-14 13:30,14,402.9,402.9,402.55,402.55,12
20140601|2014-05-14 14:00,14,402.5,402.5,402.3,402.3,8
20140601|2014-05-14 14:30,14,402.25,402.25,401.95,402.2,46
20140601|2014-05-15 01:00,15,402.3,402.6,402.3,402.3,276
20140601|2014-05-15 01:30,15,402.25,402.55,402.05,402.55,374
20140601|2014-05-15 02:00,15,402.5,404.65,402.3,404.45,2536
20140601|2014-05-15 02:30,15,404.45,404.5,403.95,404.25,976
20140601|2014-05-15 03:00,15,404.25,404.25,403.05,403.25,1714
20140601|2014-05-15 03:30,15,403.35,403.35,402.4,402.9,3026
20140601|2014-05-15 04:00,15,402.9,403.55,402.8,403.5,1516
20140601|2014-05-15 04:30,15,403.55,403.6,403.15,403.35,866
20140601|2014-05-15 05:00,15,403.35,403.55,403.3,403.45,906
20140601|2014-05-15 05:30,15,403.45,404.15,403.35,403.95,962
20140601|2014-05-15 06:00,15,403.9,403.95,403.25,403.4,504
20140601|2014-05-15 06:30,15,403.4,403.45,403.05,403.05,380
20140601|2014-05-15 07:00,15,403.25,403.25,402.95,403.15,922
20140601|2014-05-15 07:30,15,403.25,403.55,402.95,403.05,1220
20140601|2014-05-15 08:00,15,403.1,403.1,402.05,402.25,2138
20140601|2014-05-15 08:30,15,402.25,402.25,399.8,400.5,3104
20140601|2014-05-15 09:00,15,400.45,400.5,398.8,399.8,9342
20140601|2014-05-15 09:30,15,399.8,400.25,399.2,399.5,1744
20140601|2014-05-15 10:00,15,399.5,399.85,399.1,399.35,2512
20140601|2014-05-15 10:30,15,399.4,400.35,399.4,400,1502
20140601|2014-05-15 11:00,15,399.9,400.1,399.7,399.8,228
20140601|2014-05-15 11:30,15,399.85,400.45,399.85,400.45,144
20140601|2014-05-15 12:00,15,400.45,400.5,400.1,400.1,132
20140601|2014-05-15 12:30,15,400.1,400.15,399.85,400.15,90
20140601|2014-05-15 13:00,15,400.2,400.65,400.15,400.3,130
20140601|2014-05-15 13:30,15,400.45,400.7,400.45,400.45,48
20140601|2014-05-15 14:00,15,400.55,400.6,400.35,400.4,108
20140601|2014-05-15 14:30,15,400.2,400.7,400.2,400.65,200
20140601|2014-05-16 01:00,16,400.7,401.1,400.35,400.7,626
20140601|2014-05-16 01:30,16,400.7,400.8,400.15,400.15,1730
20140601|2014-05-16 02:00,16,400.25,400.45,399.45,399.85,5826
20140601|2014-05-16 02:30,16,399.85,400.45,399.3,399.95,4078
20140601|2014-05-16 03:00,16,400,400.35,399.65,399.7,2950
20140601|2014-05-16 03:30,16,399.65,400.45,399.55,400.3,2474
20140601|2014-05-16 04:00,16,400.35,400.7,399.75,399.85,2962
20140601|2014-05-16 04:30,16,399.9,400.2,399.35,399.55,2546
20140601|2014-05-16 05:00,16,399.45,399.65,397.35,398.1,5592
20140601|2014-05-16 05:30,16,398.05,398.6,398.05,398.4,2252
20140601|2014-05-16 06:00,16,398.4,398.85,398.35,398.7,1352
20140601|2014-05-16 06:30,16,398.7,399.2,398.4,398.5,2886
20140601|2014-05-16 07:00,16,398.5,398.65,398.05,398.35,2010
20140601|2014-05-16 07:30,16,398.3,398.95,398.25,398.75,2496
20140601|2014-05-16 08:00,16,398.7,399.4,398.55,398.65,3694
20140601|2014-05-16 08:30,16,398.6,398.65,397.9,398.45,7865
20140601|2014-05-16 09:00,16,398.45,398.75,397.7,397.9,3497
20140601|2014-05-16 09:30,16,397.85,399.15,397.85,398.75,2660
20140601|2014-05-16 10:00,16,398.8,399.2,398.6,398.8,2856
20140601|2014-05-16 10:30,16,398.8,399.3,398.7,399.1,2274
20140601|2014-05-16 11:00,16,399.05,399.2,399,399.05,164
20140601|2014-05-16 11:30,16,399.1,399.1,398.85,398.85,68
20140601|2014-05-16 12:00,16,398.8,399.05,398.45,398.95,140
20140601|2014-05-16 12:30,16,398.95,399.05,398.75,398.75,68
20140601|2014-05-16 13:00,16,398.75,398.85,398.6,398.75,22
20140601|2014-05-16 13:30,16,398.9,399.6,398.9,399.6,116
20140601|2014-05-16 14:00,16,399.55,399.85,399.5,399.5,122
20140601|2014-05-16 14:30,16,399.55,399.85,399.55,399.75,100
20140601|2014-05-19 01:00,19,399.45,399.65,399.05,399.35,526
20140601|2014-05-19 01:30,19,399.35,399.45,399.1,399.1,342
20140601|2014-05-19 02:00,19,399.1,400.9,399.05,399.9,4700
20140601|2014-05-19 02:30,19,399.9,400.15,399.45,400.1,1664
20140601|2014-05-19 03:00,19,400.05,400.1,398.25,398.3,2930
20140601|2014-05-19 03:30,19,398.25,398.8,397.6,398.8,4394
20140601|2014-05-19 04:00,19,398.8,398.9,398.05,398.35,1902
20140601|2014-05-19 04:30,19,398.35,398.7,397.95,398.7,1868
20140601|2014-05-19 05:00,19,398.75,399.35,398.5,399.35,1712
20140601|2014-05-19 05:30,19,399.35,399.75,399.35,399.55,1394
20140601|2014-05-19 06:00,19,399.6,400.25,399.55,400.2,1474
20140601|2014-05-19 06:30,19,400.25,401,400.2,400.65,4785
20140601|2014-05-19 07:00,19,400.65,400.85,399.8,400,1798
20140601|2014-05-19 07:30,19,400,400.1,399.55,399.65,972
20140601|2014-05-19 08:00,19,399.6,400.2,399.6,399.9,1576
20140601|2014-05-19 08:30,19,399.9,400.9,399.65,399.9,4665
20140601|2014-05-19 09:00,19,399.95,400.35,399.35,399.95,2542
20140601|2014-05-19 09:30,19,399.95,400.2,399.7,400.1,1678
20140601|2014-05-19 10:00,19,400.15,401.2,400.1,401.1,4080
20140601|2014-05-19 10:30,19,401.1,401.15,400.7,401,2276
20140601|2014-05-19 11:00,19,401,401.3,401,401.15,276
20140601|2014-05-19 11:30,19,401,401.1,400.85,400.85,122
20140601|2014-05-19 12:00,19,400.85,401,400.85,400.9,52
20140601|2014-05-19 12:30,19,400.85,401.15,400.8,401.1,60
20140601|2014-05-19 13:00,19,401.2,401.3,401,401.3,62
20140601|2014-05-19 13:30,19,401.15,401.15,401,401.15,18
20140601|2014-05-19 14:00,19,401,401.15,400.9,401.05,32
20140601|2014-05-19 14:30,19,401.25,401.45,401.25,401.35,126
20140601|2014-05-20 01:00,20,401.3,401.35,401.05,401.1,160
20140601|2014-05-20 01:30,20,401.1,401.45,401.05,401.05,346
20140601|2014-05-20 02:00,20,401.05,401.95,400.65,401.5,5326
20140601|2014-05-20 02:30,20,401.55,401.65,401,401.2,2548
20140601|2014-05-20 03:00,20,401.2,401.2,399.8,400,3066
20140601|2014-05-20 03:30,20,400.05,400.3,399.3,399.75,2420
20140601|2014-05-20 04:00,20,399.7,400.4,399.7,400.2,1516
20140601|2014-05-20 04:30,20,400.2,400.25,399.75,399.8,654
20140601|2014-05-20 05:00,20,399.85,400.5,399.75,400.4,926
20140601|2014-05-20 05:30,20,400.4,400.6,399.9,400.3,976
20140601|2014-05-20 06:00,20,400.35,401.1,400.35,400.95,1464
20140601|2014-05-20 06:30,20,400.95,400.95,400.45,400.6,602
20140601|2014-05-20 07:00,20,400.55,400.85,400.5,400.75,540
20140601|2014-05-20 07:30,20,400.75,400.75,400.25,400.45,744
20140601|2014-05-20 08:00,20,400.4,400.65,400.2,400.65,1224
20140601|2014-05-20 08:30,20,400.7,400.85,399.8,399.9,2429
20140601|2014-05-20 09:00,20,399.95,400.9,399.8,400.65,2276
20140601|2014-05-20 09:30,20,400.65,401.5,400.65,401.45,2278
20140601|2014-05-20 10:00,20,401.45,401.5,400.6,400.7,2451
20140601|2014-05-20 10:30,20,400.7,401,400.55,400.6,2166
20140601|2014-05-20 11:00,20,400.6,400.6,399.7,400.15,934
20140601|2014-05-20 11:30,20,400.1,400.2,399.9,400.15,170
20140601|2014-05-20 12:00,20,400.15,400.15,399.3,399.6,222
20140601|2014-05-20 12:30,20,399.65,399.65,399,399.2,192
20140601|2014-05-20 13:00,20,399.25,399.9,399.25,399.7,254
20140601|2014-05-20 13:30,20,399.65,399.7,399.4,399.55,112
20140601|2014-05-20 14:00,20,399.65,399.9,399.6,399.8,90
20140601|2014-05-20 14:30,20,399.85,400.3,399.8,399.85,214
20140601|2014-05-21 01:00,21,399.85,400.35,399.65,400.35,304
20140601|2014-05-21 01:30,21,400.35,400.35,399.8,399.9,346
20140601|2014-05-21 02:00,21,400,400.1,398.6,399.5,6044
20140601|2014-05-21 02:30,21,399.55,401.45,399.4,400.65,4644
20140601|2014-05-21 03:00,21,400.65,401.1,400.55,400.65,1950
20140601|2014-05-21 03:30,21,400.65,400.85,400.3,400.8,1214
20140601|2014-05-21 04:00,21,400.8,401.8,400.6,401.35,2808
20140601|2014-05-21 04:30,21,401.35,401.7,400.9,401.05,1636
20140601|2014-05-21 05:00,21,401.05,401.3,400.9,401.05,954
20140601|2014-05-21 05:30,21,401.05,401.05,400.25,400.4,1546
20140601|2014-05-21 06:00,21,400.4,400.95,400.25,400.75,1214
20140601|2014-05-21 06:30,21,400.8,401.3,400.8,401.2,834
20140601|2014-05-21 07:00,21,401.15,401.7,401,401.55,1126
20140601|2014-05-21 07:30,21,401.5,402.4,401.25,401.95,3292
20140601|2014-05-21 08:00,21,402,402.15,401.65,401.95,1460
20140601|2014-05-21 08:30,21,401.95,402.65,401.85,402.35,3708
20140601|2014-05-21 09:00,21,402.3,402.65,402.2,402.35,1988
20140601|2014-05-21 09:30,21,402.35,402.9,402.25,402.5,2724
20140601|2014-05-21 10:00,21,402.5,403.1,402.3,402.5,3134
20140601|2014-05-21 10:30,21,402.5,402.8,402.1,402.25,1936
20140601|2014-05-21 11:00,21,402.3,402.4,402.05,402.35,418
20140601|2014-05-21 11:30,21,402.4,402.6,402.4,402.4,156
20140601|2014-05-21 12:00,21,402.6,402.8,402.55,402.55,82
20140601|2014-05-21 12:30,21,402.5,402.6,402.5,402.5,46
20140601|2014-05-21 13:00,21,402.5,403,402.25,402.7,178
20140601|2014-05-21 13:30,21,402.7,402.8,402.6,402.7,68
20140601|2014-05-21 14:00,21,402.6,403,402.6,402.85,88
20140601|2014-05-21 14:30,21,402.85,402.9,402.75,402.9,163
20140601|2014-05-22 01:00,22,403.55,404.05,403.55,403.9,546
20140601|2014-05-22 01:30,22,403.95,404.95,403.8,404.75,838
20140601|2014-05-22 02:00,22,404.7,405.25,403.75,404.55,8370
20140601|2014-05-22 02:30,22,404.45,404.8,404,404.5,3622
20140601|2014-05-22 03:00,22,404.45,404.6,404.1,404.4,1342
20140601|2014-05-22 03:30,22,404.4,404.75,403.9,403.95,1982
20140601|2014-05-22 04:00,22,403.95,403.95,403.3,403.55,3014
20140601|2014-05-22 04:30,22,403.5,403.65,403.35,403.4,1118
20140601|2014-05-22 05:00,22,403.4,403.95,403.05,403.7,1908
20140601|2014-05-22 05:30,22,403.75,403.8,403.35,403.55,942
20140601|2014-05-22 06:00,22,403.6,403.65,403.3,403.4,660
20140601|2014-05-22 06:30,22,403.35,403.55,402.8,403.25,1886
20140601|2014-05-22 07:00,22,403.2,403.75,403.1,403.45,1306
20140601|2014-05-22 07:30,22,403.4,403.45,403,403.4,1316
20140601|2014-05-22 08:00,22,403.35,403.75,403.2,403.5,1184
20140601|2014-05-22 08:30,22,403.55,404.15,403.15,403.75,2161
20140601|2014-05-22 09:00,22,403.7,403.9,403.3,403.45,1726
20140601|2014-05-22 09:30,22,403.4,403.7,403.35,403.6,1357
20140601|2014-05-22 10:00,22,403.6,403.95,403.3,403.8,2330
20140601|2014-05-22 10:30,22,403.8,404.05,403.5,403.7,1744
20140601|2014-05-22 11:00,22,403.65,403.8,403.55,403.75,286
20140601|2014-05-22 11:30,22,403.75,403.75,403.55,403.6,134
20140601|2014-05-22 12:00,22,403.6,403.85,403.6,403.85,58
20140601|2014-05-22 12:30,22,403.9,403.95,403.8,403.9,88
20140601|2014-05-22 13:00,22,403.9,403.95,403.85,403.9,26
20140601|2014-05-22 13:30,22,404,404.05,403.95,404.05,42
20140601|2014-05-22 14:00,22,403.9,403.9,403.75,403.75,40
20140601|2014-05-22 14:30,22,403.8,403.9,403.7,403.85,94
20140601|2014-05-23 01:00,23,404.15,404.15,403.75,403.8,166
20140601|2014-05-23 01:30,23,403.8,404,403.6,403.95,320
20140601|2014-05-23 02:00,23,404.05,404.45,403.7,403.9,3538
20140601|2014-05-23 02:30,23,403.85,404.25,403.55,404.15,1834
20140601|2014-05-23 03:00,23,404.1,404.7,403.9,404.6,1692
20140601|2014-05-23 03:30,23,404.6,404.9,404.35,404.6,2194
20140601|2014-05-23 04:00,23,404.65,404.75,404.2,404.3,860
20140601|2014-05-23 04:30,23,404.25,404.65,404.1,404.4,782
20140601|2014-05-23 05:00,23,404.45,404.65,404.15,404.25,938
20140601|2014-05-23 05:30,23,404.25,404.4,404,404.4,1030
20140601|2014-05-23 06:00,23,404.4,404.6,404.25,404.45,686
20140601|2014-05-23 06:30,23,404.55,404.6,404.35,404.45,610
20140601|2014-05-23 07:00,23,404.4,404.75,404.4,404.65,656
20140601|2014-05-23 07:30,23,404.6,404.7,404.25,404.25,930
20140601|2014-05-23 08:00,23,404.2,404.35,404.1,404.3,826
20140601|2014-05-23 08:30,23,404.3,404.65,404.2,404.5,2242
20140601|2014-05-23 09:00,23,404.55,404.7,404.35,404.6,1972
20140601|2014-05-23 09:30,23,404.6,405.1,404.6,405.1,2063
20140601|2014-05-23 10:00,23,405.1,405.75,404.9,404.95,4397
20140601|2014-05-23 10:30,23,404.95,405.25,404.9,405.05,2233
20140601|2014-05-23 11:00,23,405.1,405.35,405.1,405.35,324
20140601|2014-05-23 11:30,23,405.35,405.55,405.35,405.45,146
20140601|2014-05-23 12:00,23,405.45,405.45,405.35,405.45,12
20140601|2014-05-23 12:30,23,405.4,405.6,405.35,405.5,52
20140601|2014-05-23 13:00,23,405.5,405.55,405.5,405.5,24
20140601|2014-05-23 13:30,23,405.55,405.55,405.5,405.5,40
20140601|2014-05-23 14:00,23,405.5,405.65,405.5,405.65,58
20140601|2014-05-23 14:30,23,405.55,405.9,405.55,405.85,110
20140601|2014-05-26 01:00,26,406.05,406.45,405.8,406.2,246
20140601|2014-05-26 01:30,26,406.15,406.65,406.1,406.25,383
20140601|2014-05-26 02:00,26,406.3,407.1,405.95,406.5,1574
20140601|2014-05-26 02:30,26,406.5,406.75,405.95,406,895
20140601|2014-05-26 03:00,26,406.05,406.8,406.05,406.7,523
20140601|2014-05-26 03:30,26,406.75,407,406.4,406.45,429
20140601|2014-05-26 04:00,26,406.45,406.75,406.35,406.7,148
20140601|2014-05-26 04:30,26,406.7,406.85,406.5,406.7,146
20140601|2014-05-26 05:00,26,406.7,406.95,406.55,406.9,206
20140601|2014-05-26 05:30,26,406.85,406.95,406.6,406.75,183
20140601|2014-05-26 06:00,26,406.65,406.8,406.65,406.8,90
20140601|2014-05-26 06:30,26,406.85,407,406.75,406.85,224
20140601|2014-05-26 07:00,26,406.85,406.95,406.8,406.95,166
20140601|2014-05-26 07:30,26,406.9,407.05,406.85,407,236
20140601|2014-05-26 08:00,26,406.95,407.2,406.95,407.1,282
20140601|2014-05-26 08:30,26,407.15,407.2,407.1,407.1,293
20140601|2014-05-26 09:00,26,407.1,407.15,406.85,406.9,217
20140601|2014-05-26 09:30,26,406.95,407.05,406.85,406.95,309
20140601|2014-05-26 10:00,26,406.95,407.05,406.55,407,772
20140601|2014-05-26 10:30,26,406.95,407.25,406.95,407.25,599
20140601|2014-05-26 11:00,26,407.2,407.25,407.05,407.2,24
20140601|2014-05-26 11:30,26,407.1,407.1,406.85,406.85,16
20140601|2014-05-26 12:00,26,406.8,406.8,406.55,406.8,11
20140601|2014-05-26 12:30,26,406.8,406.8,406.8,406.8,1
20140601|2014-05-26 14:00,26,406.8,406.8,406.8,406.8,3
20140601|2014-05-26 14:30,26,406.85,406.95,406.6,406.6,14
20140601|2014-05-27 01:00,27,406.75,407.15,406.75,406.9,190
20140601|2014-05-27 01:30,27,406.85,407,406.75,406.75,126
20140601|2014-05-27 02:00,27,406.8,407.45,406.65,406.75,2423
20140601|2014-05-27 02:30,27,406.7,407.1,406.55,407.05,887
20140601|2014-05-27 03:00,27,407,407.35,406.9,407.05,716
20140601|2014-05-27 03:30,27,407.05,407.9,407.05,407.85,1163
20140601|2014-05-27 04:00,27,407.9,407.9,407.5,407.75,821
20140601|2014-05-27 04:30,27,407.75,407.75,407.2,407.6,488
20140601|2014-05-27 05:00,27,407.6,407.6,407.3,407.5,353
20140601|2014-05-27 05:30,27,407.5,407.75,407.45,407.7,296
20140601|2014-05-27 06:00,27,407.7,407.7,407.45,407.5,329
20140601|2014-05-27 06:30,27,407.55,407.7,407.25,407.3,448
20140601|2014-05-27 07:00,27,407.35,407.6,407.2,407.5,337
20140601|2014-05-27 07:30,27,407.5,407.6,407.25,407.45,304
20140601|2014-05-27 08:00,27,407.5,407.55,407.2,407.4,487
20140601|2014-05-27 08:30,27,407.4,407.8,407.15,407.5,1363
20140601|2014-05-27 09:00,27,407.5,407.65,407.15,407.5,1125
20140601|2014-05-27 09:30,27,407.55,407.6,407.15,407.4,1035
20140601|2014-05-27 10:00,27,407.4,407.45,406.9,407,1173
20140601|2014-05-27 10:30,27,407.05,407.2,406.55,406.6,949
20140601|2014-05-27 11:00,27,406.6,406.7,406.3,406.3,229
20140601|2014-05-27 11:30,27,406.35,406.5,406.15,406.2,108
20140601|2014-05-27 12:00,27,406.25,406.45,406.25,406.4,46
20140601|2014-05-27 12:30,27,406.35,406.5,406.3,406.5,25
20140601|2014-05-27 13:00,27,406.45,406.5,406.4,406.5,5
20140601|2014-05-27 13:30,27,406.45,406.5,406.4,406.45,14
20140601|2014-05-27 14:00,27,406.5,406.7,406.5,406.7,21
20140601|2014-05-27 14:30,27,406.7,406.9,406.55,406.9,41
20140601|2014-05-28 01:00,28,407.35,407.35,406.9,407.05,151
20140601|2014-05-28 01:30,28,407.05,407.05,406.15,406.15,358
20140601|2014-05-28 02:00,28,406.25,406.45,405.7,405.85,2876
20140601|2014-05-28 02:30,28,405.85,405.9,405.4,405.7,1523
20140601|2014-05-28 03:00,28,405.65,406.15,405.5,406,844
20140601|2014-05-28 03:30,28,406,406.25,405.7,405.75,687
20140601|2014-05-28 04:00,28,405.75,406.25,405.6,406.15,784
20140601|2014-05-28 04:30,28,406.15,406.4,406.05,406.1,509
20140601|2014-05-28 05:00,28,406.1,406.15,405.8,405.95,504
20140601|2014-05-28 05:30,28,406,406.05,405.7,405.75,454
20140601|2014-05-28 06:00,28,405.8,406,405.75,405.9,493
20140601|2014-05-28 06:30,28,405.95,405.95,405.7,405.9,330
20140601|2014-05-28 07:00,28,405.95,406,405.8,405.9,295
20140601|2014-05-28 07:30,28,405.85,405.85,404.95,405.05,1068
20140601|2014-05-28 08:00,28,405.05,405.45,405,405.25,922
20140601|2014-05-28 08:30,28,405.25,405.65,405.15,405.2,1366
20140601|2014-05-28 09:00,28,405.15,405.4,404.75,405.35,1519
20140601|2014-05-28 09:30,28,405.3,405.65,404.9,405.6,939
20140601|2014-05-28 10:00,28,405.6,405.9,405.5,405.6,1278
20140601|2014-05-28 10:30,28,405.65,406.2,405.65,405.8,1062
20140601|2014-05-28 11:00,28,405.8,406.2,405.45,405.55,272
20140601|2014-05-28 11:30,28,405.55,405.6,405.45,405.55,27
20140601|2014-05-28 12:00,28,405.6,405.8,405.6,405.75,37
20140601|2014-05-28 12:30,28,405.8,405.95,405.75,405.95,27
20140601|2014-05-28 13:00,28,405.95,405.95,405.7,405.7,26
20140601|2014-05-28 13:30,28,405.7,405.85,405.55,405.85,44
20140601|2014-05-28 14:00,28,405.85,405.95,405.8,405.95,20
20140601|2014-05-28 14:30,28,405.95,405.95,405.6,405.75,44
20140601|2014-05-29 01:00,29,406.4,406.4,405.8,406,44
20140601|2014-05-29 01:30,29,405.85,405.85,405.35,405.4,146
20140601|2014-05-29 02:00,29,405.4,407.05,405.4,405.75,1797
20140601|2014-05-29 02:30,29,405.8,406.65,405.6,406.6,741
20140601|2014-05-29 03:00,29,406.6,406.65,406.1,406.6,383
20140601|2014-05-29 03:30,29,406.65,406.7,406.45,406.55,320
20140601|2014-05-29 04:00,29,406.6,406.85,406.5,406.85,278
20140601|2014-05-29 04:30,29,406.85,407,406.65,406.75,265
20140601|2014-05-29 05:00,29,406.75,406.95,406.7,406.75,190
20140601|2014-05-29 05:30,29,406.7,407.25,406.7,407.2,509
20140601|2014-05-29 06:00,29,407.25,407.3,407.1,407.2,356
20140601|2014-05-29 06:30,29,407.2,407.3,407.15,407.2,169
20140601|2014-05-29 07:00,29,407.2,407.3,407.05,407.05,215
20140601|2014-05-29 07:30,29,407.05,407.6,406.8,407.6,751
20140601|2014-05-29 08:00,29,407.6,407.9,407.35,407.8,1130
20140601|2014-05-29 08:30,29,407.85,407.85,407.35,407.65,858
20140601|2014-05-29 09:00,29,407.7,407.7,406.95,407.4,826
20140601|2014-05-29 09:30,29,407.3,407.7,407.3,407.45,571
20140601|2014-05-29 10:00,29,407.45,407.55,407.2,407.5,1015
20140601|2014-05-29 10:30,29,407.5,407.65,407.35,407.45,536
20140601|2014-05-29 11:00,29,407.4,407.6,407.4,407.5,116
20140601|2014-05-29 11:30,29,407.5,407.65,407.45,407.6,38
20140601|2014-05-29 12:00,29,407.6,407.6,407.6,407.6,3
20140601|2014-05-29 12:30,29,407.6,407.7,407.6,407.6,43
20140601|2014-05-29 13:00,29,407.6,407.85,407.6,407.85,39
20140601|2014-05-29 13:30,29,407.85,408.1,407.8,407.95,78
20140601|2014-05-29 14:00,29,408.1,408.3,407.95,408.2,130
20140601|2014-05-29 14:30,29,408.3,408.55,408.25,408.45,152
20140601|2014-05-30 01:00,30,407.85,407.85,407.7,407.8,103
20140601|2014-05-30 01:30,30,407.75,407.85,407.5,407.55,153
20140601|2014-05-30 02:00,30,407.55,407.85,407.15,407.7,1835
20140601|2014-05-30 02:30,30,407.7,407.9,407.55,407.85,582
20140601|2014-05-30 03:00,30,407.8,408.15,407.7,407.7,950
20140601|2014-05-30 03:30,30,407.7,407.95,407.55,407.95,411
20140601|2014-05-30 04:00,30,407.95,408.45,407.95,408.35,1572
20140601|2014-05-30 04:30,30,408.4,408.45,407.55,407.65,757
20140601|2014-05-30 05:00,30,407.7,407.75,406.7,407.15,1435
20140601|2014-05-30 05:30,30,407.1,407.65,406.8,407.65,715
20140601|2014-05-30 06:00,30,407.7,407.75,407.45,407.6,334
20140601|2014-05-30 06:30,30,407.6,407.8,407.55,407.55,194
20140601|2014-05-30 07:00,30,407.6,407.6,407.45,407.5,352
20140601|2014-05-30 07:30,30,407.45,407.65,407.1,407.5,662
20140601|2014-05-30 08:00,30,407.45,407.55,407.1,407.45,559
20140601|2014-05-30 08:30,30,407.45,407.5,406.9,407.3,1400
20140601|2014-05-30 09:00,30,407.4,407.85,407.3,407.65,1134
20140601|2014-05-30 09:30,30,407.65,408,407.6,407.9,806
20140601|2014-05-30 10:00,30,407.95,407.95,407.15,407.45,2308
20140601|2014-05-30 10:30,30,407.4,408.1,407.25,408.1,1974
20140601|2014-05-30 11:00,30,408.05,408.45,408,408.05,304
20140601|2014-05-30 11:30,30,408.05,408.05,407.55,407.6,163
20140601|2014-05-30 12:00,30,407.55,407.7,407.55,407.65,95
20140601|2014-05-30 12:30,30,407.5,407.55,407.45,407.55,50
20140601|2014-05-30 13:00,30,407.5,407.75,407.45,407.7,57
20140601|2014-05-30 13:30,30,407.7,407.85,407.55,407.55,52
20140601|2014-05-30 14:00,30,407.55,407.6,407.35,407.4,45
20140601|2014-05-30 14:30,30,407.45,407.8,407.45,407.8,80
20140601|2014-06-02 01:00,2,408.65,408.95,408.3,408.95,308
20140601|2014-06-02 01:30,2,408.9,409.1,408.7,408.8,224
20140601|2014-06-02 02:00,2,408.75,409.45,407.95,408.95,2926
20140601|2014-06-02 02:30,2,408.95,409.05,408.45,408.9,935
20140601|2014-06-02 03:00,2,408.9,409.2,408.45,408.6,771
20140601|2014-06-02 03:30,2,408.65,409.15,408.65,408.85,439
20140601|2014-06-02 04:00,2,408.9,409,408.6,408.7,369
20140601|2014-06-02 04:30,2,408.85,409.15,408.75,409.1,402
20140601|2014-06-02 05:00,2,409.15,409.4,408.9,409.25,594
20140601|2014-06-02 05:30,2,409.3,409.3,408.95,409,362
20140601|2014-06-02 06:00,2,408.95,409.15,408.75,408.8,409
20140601|2014-06-02 06:30,2,408.85,409,408.7,408.8,347
20140601|2014-06-02 07:00,2,408.85,409,408.6,409,581
20140601|2014-06-02 07:30,2,409,409,408.85,408.95,293
20140601|2014-06-02 08:00,2,408.95,409.4,408.95,409.35,581
20140601|2014-06-02 08:30,2,409.35,409.45,408.6,408.8,1286
20140601|2014-06-02 09:00,2,408.9,408.9,408.05,408.7,1792
20140601|2014-06-02 09:30,2,408.65,408.8,408.2,408.7,736
20140601|2014-06-02 10:00,2,408.75,409.1,408.5,409,1295
20140601|2014-06-02 10:30,2,409,409.1,408.6,408.85,1027
20140601|2014-06-02 11:00,2,408.9,408.95,408.65,408.8,101
20140601|2014-06-02 11:30,2,408.75,408.9,408.75,408.85,53
20140601|2014-06-02 12:00,2,408.85,409.1,408.75,409.1,95
20140601|2014-06-02 12:30,2,409.1,409.2,408.95,409.1,46
20140601|2014-06-02 13:00,2,409.15,409.2,409.05,409.2,51
20140601|2014-06-02 13:30,2,409.25,409.25,409.1,409.15,25
20140601|2014-06-02 14:00,2,409.15,409.2,409,409.05,28
20140601|2014-06-02 14:30,2,409.1,409.45,409.1,409.3,87
20140601|2014-06-03 01:00,3,408.65,409.2,408.6,409.2,151
20140601|2014-06-03 01:30,3,409.2,409.4,409.05,409.1,254
20140601|2014-06-03 02:00,3,409.15,409.2,408,408.2,1998
20140601|2014-06-03 02:30,3,408.25,409,408.2,408.8,955
20140601|2014-06-03 03:00,3,408.85,408.9,408.35,408.7,602
20140601|2014-06-03 03:30,3,408.75,408.8,408.5,408.5,494
20140601|2014-06-03 04:00,3,408.55,408.9,408.55,408.75,380
20140601|2014-06-03 04:30,3,408.75,408.8,408.55,408.7,310
20140601|2014-06-03 05:00,3,408.75,408.75,408.45,408.6,304
20140601|2014-06-03 05:30,3,408.55,408.85,408.35,408.35,557
20140601|2014-06-03 06:00,3,408.35,408.35,407.6,407.8,1321
20140601|2014-06-03 06:30,3,407.75,407.9,407.5,407.9,768
20140601|2014-06-03 07:00,3,407.95,408.5,407.9,408.35,654
20140601|2014-06-03 07:30,3,408.4,408.4,407.9,407.95,440
20140601|2014-06-03 08:00,3,408,408.1,407.75,408,471
20140601|2014-06-03 08:30,3,408,408.5,407.9,408.45,948
20140601|2014-06-03 09:00,3,408.45,408.75,408.4,408.45,915
20140601|2014-06-03 09:30,3,408.45,408.75,408.15,408.25,723
20140601|2014-06-03 10:00,3,408.2,408.7,408,408.2,2166
20140601|2014-06-03 10:30,3,408.2,408.8,408.15,408.3,1060
20140601|2014-06-03 11:00,3,408.35,408.7,408.3,408.55,111
20140601|2014-06-03 11:30,3,408.5,408.65,408.4,408.6,61
20140601|2014-06-03 12:00,3,408.65,408.7,408.55,408.7,65
20140601|2014-06-03 12:30,3,408.75,408.9,408.75,408.85,40
20140601|2014-06-03 13:00,3,408.9,408.95,408.8,408.9,53
20140601|2014-06-03 13:30,3,408.95,409,408.75,408.75,20
20140601|2014-06-03 14:00,3,408.8,408.9,408.6,408.9,23
20140601|2014-06-03 14:30,3,408.85,409,408.8,409,50
20140601|2014-06-04 01:00,4,407.85,408.55,407.85,408.2,203
20140601|2014-06-04 01:30,4,408.2,408.25,407.7,407.7,181
20140601|2014-06-04 02:00,4,407.7,409,407.7,408.85,1788
20140601|2014-06-04 02:30,4,408.85,408.95,408.45,408.95,856
20140601|2014-06-04 03:00,4,408.9,409,408.3,408.4,587
20140601|2014-06-04 03:30,4,408.4,408.55,407.25,407.55,1794
20140601|2014-06-04 04:00,4,407.5,407.55,406.6,407.25,2013
20140601|2014-06-04 04:30,4,407.15,407.35,406.95,407.1,925
20140601|2014-06-04 05:00,4,407.1,408.15,407,408,1260
20140601|2014-06-04 05:30,4,407.95,408.6,407.8,408.55,1102
20140601|2014-06-04 06:00,4,408.6,408.8,408.35,408.35,1126
20140601|2014-06-04 06:30,4,408.35,408.6,408.1,408.45,569
20140601|2014-06-04 07:00,4,408.4,408.45,407.7,407.8,719
20140601|2014-06-04 07:30,4,407.8,408.1,407.5,408,784
20140601|2014-06-04 08:00,4,407.95,408.2,407.85,408,353
20140601|2014-06-04 08:30,4,408,408.3,407.7,407.75,1128
20140601|2014-06-04 09:00,4,407.8,408.3,407.7,407.7,666
20140601|2014-06-04 09:30,4,407.65,408.2,407.4,408,924
20140601|2014-06-04 10:00,4,407.95,408.15,407.55,408.05,1444
20140601|2014-06-04 10:30,4,408.1,408.25,407.85,407.95,780
20140601|2014-06-04 11:00,4,407.9,408,407.9,408,51
20140601|2014-06-04 11:30,4,408,408.25,408,408.25,39
20140601|2014-06-04 12:00,4,408.25,408.35,408.2,408.2,22
20140601|2014-06-04 12:30,4,408.25,408.35,408.2,408.35,16
20140601|2014-06-04 13:00,4,408.4,408.4,408.2,408.2,26
20140601|2014-06-04 13:30,4,408.15,408.25,408.05,408.1,21
20140601|2014-06-04 14:00,4,408.2,408.3,408.2,408.2,25
20140601|2014-06-04 14:30,4,408.25,408.4,408.1,408.25,80
20140601|2014-06-05 01:00,5,408.05,408.25,407.9,408.05,112
20140601|2014-06-05 01:30,5,408,408.1,407.8,407.95,197
20140601|2014-06-05 02:00,5,408,408.05,406.45,407.2,3535
20140601|2014-06-05 02:30,5,407.2,408.65,407.05,408.5,1540
20140601|2014-06-05 03:00,5,408.55,408.85,408,408.4,1065
20140601|2014-06-05 03:30,5,408.45,408.55,408.2,408.2,315
20140601|2014-06-05 04:00,5,408.25,408.3,407.95,408,314
20140601|2014-06-05 04:30,5,408,408.1,407.7,407.95,516
20140601|2014-06-05 05:00,5,408,408.3,407.75,408.1,779
20140601|2014-06-05 05:30,5,408.1,408.25,407.85,408.15,454
20140601|2014-06-05 06:00,5,408.15,409.75,408.15,409,2580
20140601|2014-06-05 06:30,5,409,411.1,408.35,410,5952
20140601|2014-06-05 07:00,5,410,410.6,409.65,410.6,1752
20140601|2014-06-05 07:30,5,410.55,413.45,410.5,412.25,8452
20140601|2014-06-05 08:00,5,412.3,412.75,411.8,412.2,3026
20140601|2014-06-05 08:30,5,412.2,412.4,410.95,411.35,3462
20140601|2014-06-05 09:00,5,411.4,411.45,410.25,410.85,2593
20140601|2014-06-05 09:30,5,410.8,411.15,410.5,411.05,1242
20140601|2014-06-05 10:00,5,411.05,411.5,410.85,410.85,1868
20140601|2014-06-05 10:30,5,410.85,411.65,410.85,411.65,985
20140601|2014-06-05 11:00,5,411.65,411.9,411.65,411.75,313
20140601|2014-06-05 11:30,5,411.85,411.95,411.7,411.75,75
20140601|2014-06-05 12:00,5,411.75,411.75,411.5,411.5,38
20140601|2014-06-05 12:30,5,411.55,411.7,411.45,411.7,90
20140601|2014-06-05 13:00,5,411.65,411.95,411.55,411.7,25
20140601|2014-06-05 13:30,5,411.8,411.85,411.55,411.55,29
20140601|2014-06-05 14:00,5,411.55,411.7,411.55,411.6,24
20140601|2014-06-05 14:30,5,411.55,411.9,411.55,411.85,30
20140601|2014-06-06 01:00,6,411.35,411.85,411.3,411.5,333
20140601|2014-06-06 01:30,6,411.5,411.7,411.4,411.45,147
20140601|2014-06-06 02:00,6,411.45,412.25,411.15,411.45,1961
20140601|2014-06-06 02:30,6,411.4,411.85,411.05,411.3,1419
20140601|2014-06-06 03:00,6,411.25,412.2,411.05,412.2,1048
20140601|2014-06-06 03:30,6,412.15,412.25,411.9,412,580
20140601|2014-06-06 04:00,6,411.95,412.35,411.8,412.35,823
20140601|2014-06-06 04:30,6,412.3,412.3,411.75,411.85,679
20140601|2014-06-06 05:00,6,411.85,412.7,411.8,412.65,1594
20140601|2014-06-06 05:30,6,412.65,412.7,412.35,412.7,775
20140601|2014-06-06 06:00,6,412.65,412.8,412.55,412.7,588
20140601|2014-06-06 06:30,6,412.75,413.05,412.65,412.75,1117
20140601|2014-06-06 07:00,6,412.75,412.8,412.5,412.65,778
20140601|2014-06-06 07:30,6,412.65,413.4,412.45,412.85,2998
20140601|2014-06-06 08:00,6,412.85,413.1,412.55,412.8,1270
20140601|2014-06-06 08:30,6,412.85,413.35,412.45,413.35,1235
20140601|2014-06-06 09:00,6,413.35,413.55,413,413.3,1146
20140601|2014-06-06 09:30,6,413.3,413.4,413.05,413.15,927
20140601|2014-06-06 10:00,6,413.15,413.5,413.1,413.4,1320
20140601|2014-06-06 10:30,6,413.35,413.55,413.15,413.2,907
20140601|2014-06-06 11:00,6,413.15,413.4,413.15,413.4,116
20140601|2014-06-06 11:30,6,413.45,414.05,413.45,413.75,222
20140601|2014-06-06 12:00,6,413.75,413.9,413.7,413.8,44
20140601|2014-06-06 12:30,6,413.9,414.2,413.75,414.1,141
20140601|2014-06-06 13:00,6,414.05,414.3,414.05,414.2,55
20140601|2014-06-06 13:30,6,414.15,414.15,414.1,414.15,29
20140601|2014-06-06 14:00,6,414.2,414.4,414.2,414.4,21
20140601|2014-06-06 14:30,6,414.35,414.6,414.2,414.6,79
20140601|2014-06-09 01:00,9,414.35,414.45,414.15,414.2,154
20140601|2014-06-09 01:30,9,414.25,414.45,414.1,414.1,153
20140601|2014-06-09 02:00,9,414.1,414.35,413.9,414.1,994
20140601|2014-06-09 02:30,9,414.15,414.7,414.1,414.35,793
20140601|2014-06-09 03:00,9,414.35,414.55,414.25,414.35,305
20140601|2014-06-09 03:30,9,414.4,414.75,414.4,414.65,250
20140601|2014-06-09 04:00,9,414.7,414.75,414.45,414.6,396
20140601|2014-06-09 04:30,9,414.55,414.75,414.5,414.7,269
20140601|2014-06-09 05:00,9,414.7,414.75,414.5,414.6,295
20140601|2014-06-09 05:30,9,414.6,414.7,414.4,414.65,377
20140601|2014-06-09 06:00,9,414.65,414.7,414.5,414.6,189
20140601|2014-06-09 06:30,9,414.65,414.7,414.6,414.7,191
20140601|2014-06-09 07:00,9,414.65,414.65,414.45,414.55,604
20140601|2014-06-09 07:30,9,414.5,414.6,414.25,414.6,422
20140601|2014-06-09 08:00,9,414.6,414.75,414.55,414.75,349
20140601|2014-06-09 08:30,9,414.75,415.1,414.55,415,1225
20140601|2014-06-09 09:00,9,415.05,415.05,414.6,414.75,751
20140601|2014-06-09 09:30,9,414.75,414.75,414.3,414.65,534
20140601|2014-06-09 10:00,9,414.65,415.45,414.6,415.4,1506
20140601|2014-06-09 10:30,9,415.35,416,415.25,415.45,1280
20140601|2014-06-09 11:00,9,415.5,415.5,415.4,415.45,95
20140601|2014-06-09 11:30,9,415.45,415.9,415.45,415.65,258
20140601|2014-06-09 12:00,9,415.7,415.75,415.45,415.45,25
20140601|2014-06-09 12:30,9,415.4,415.5,415.4,415.5,84
20140601|2014-06-09 13:00,9,415.45,415.45,415.1,415.1,68
20140601|2014-06-09 13:30,9,415.15,415.4,415.1,415.4,31
20140601|2014-06-09 14:00,9,415.35,415.6,415.35,415.55,9
20140601|2014-06-09 14:30,9,415.55,415.6,415.35,415.6,75
20140601|2014-06-10 01:00,10,414.85,414.95,414.6,414.85,148
20140601|2014-06-10 01:30,10,414.8,414.8,414.5,414.6,186
20140601|2014-06-10 02:00,10,414.6,415.4,414.5,414.8,1811
20140601|2014-06-10 02:30,10,414.8,415,414.6,414.65,795
20140601|2014-06-10 03:00,10,414.6,415.3,414.6,414.85,1005
20140601|2014-06-10 03:30,10,414.9,415.45,414.9,415.25,932
20140601|2014-06-10 04:00,10,415.25,415.45,415,415.05,558
20140601|2014-06-10 04:30,10,415.05,415.1,414.95,415.1,268
20140601|2014-06-10 05:00,10,415.15,415.35,415.1,415.3,305
20140601|2014-06-10 05:30,10,415.35,415.55,415.25,415.55,575
20140601|2014-06-10 06:00,10,415.55,415.7,415.1,415.1,669
20140601|2014-06-10 06:30,10,415.05,415.3,415,415.2,245
20140601|2014-06-10 07:00,10,415.2,415.35,414.95,415.1,465
20140601|2014-06-10 07:30,10,415.05,415.25,415,415.15,251
20140601|2014-06-10 08:00,10,415.1,415.3,415.05,415.25,381
20140601|2014-06-10 08:30,10,415.25,415.4,414.8,414.95,1218
20140601|2014-06-10 09:00,10,414.9,415.25,414.6,415.2,944
20140601|2014-06-10 09:30,10,415.2,415.5,414.95,415.35,808
20140601|2014-06-10 10:00,10,415.4,415.6,415.2,415.35,1375
20140601|2014-06-10 10:30,10,415.35,415.85,415.25,415.5,1181
20140601|2014-06-10 11:00,10,415.5,415.55,415.35,415.5,119
20140601|2014-06-10 11:30,10,415.5,415.5,415.25,415.45,62
20140601|2014-06-10 12:00,10,415.4,415.4,415.2,415.3,64
20140601|2014-06-10 12:30,10,415.3,415.6,415.3,415.55,83
20140601|2014-06-10 13:00,10,415.6,415.7,415.55,415.65,47
20140601|2014-06-10 13:30,10,415.6,415.6,415.5,415.6,39
20140601|2014-06-10 14:00,10,415.6,415.7,415.6,415.65,43
20140601|2014-06-10 14:30,10,415.65,415.7,415.45,415.7,113
20140601|2014-06-11 01:00,11,415.25,415.5,415.15,415.25,243
20140601|2014-06-11 01:30,11,415.25,415.25,414.75,414.9,297
20140601|2014-06-11 02:00,11,414.9,415.6,414.85,415,2251
20140601|2014-06-11 02:30,11,414.95,415.15,414.6,414.75,985
20140601|2014-06-11 03:00,11,414.75,415.05,414.6,415.05,676
20140601|2014-06-11 03:30,11,415.05,415.4,414.65,414.7,773
20140601|2014-06-11 04:00,11,414.8,414.85,413.95,414.1,1509
20140601|2014-06-11 04:30,11,414.1,414.55,413.7,413.9,943
20140601|2014-06-11 05:00,11,413.9,414.15,413.8,413.85,508
20140601|2014-06-11 05:30,11,413.85,413.85,413.3,413.55,706
20140601|2014-06-11 06:00,11,413.55,413.65,413,413.05,993
20140601|2014-06-11 06:30,11,413.1,413.6,412.7,413.55,878
20140601|2014-06-11 07:00,11,413.5,413.9,413.35,413.85,606
20140601|2014-06-11 07:30,11,413.85,414.3,413.75,414.1,519
20140601|2014-06-11 08:00,11,414.05,414.35,413.9,414.05,546
20140601|2014-06-11 08:30,11,414.05,414.7,414,414.3,1288
20140601|2014-06-11 09:00,11,414.3,414.9,414.05,414.05,971
20140601|2014-06-11 09:30,11,414.05,414.3,413.75,414.15,1053
20140601|2014-06-11 10:00,11,414.1,414.55,414.1,414.4,763
20140601|2014-06-11 10:30,11,414.45,414.65,414.1,414.6,1075
20140601|2014-06-11 11:00,11,414.65,414.65,414.4,414.4,74
20140601|2014-06-11 11:30,11,414.4,414.4,414.3,414.35,78
20140601|2014-06-11 12:00,11,414.45,414.45,414.25,414.3,10
20140601|2014-06-11 12:30,11,414.35,414.35,414.1,414.15,47
20140601|2014-06-11 13:00,11,414.15,414.15,413.8,414,63
20140601|2014-06-11 13:30,11,414,414.15,413.95,414,44
20140601|2014-06-11 14:00,11,414.1,414.25,414.1,414.2,25
20140601|2014-06-11 14:30,11,414.25,414.5,414.25,414.3,66
20140601|2014-06-12 01:00,12,414.85,415,414.55,414.65,209
20140601|2014-06-12 01:30,12,414.6,414.75,414.35,414.4,152
20140601|2014-06-12 02:00,12,414.4,414.9,414.2,414.55,1502
20140601|2014-06-12 02:30,12,414.6,415.4,414.4,415.3,1563
20140601|2014-06-12 03:00,12,415.35,415.45,414.85,415.05,967
20140601|2014-06-12 03:30,12,415.1,415.2,414.9,415.15,466
20140601|2014-06-12 04:00,12,415.2,415.3,415.05,415.3,263
20140601|2014-06-12 04:30,12,415.3,415.95,415.2,415.75,897
20140601|2014-06-12 05:00,12,415.75,415.8,415.15,415.15,940
20140601|2014-06-12 05:30,12,415.2,415.2,414.85,414.9,607
20140601|2014-06-12 06:00,12,414.95,415.55,414.9,415.1,839
20140601|2014-06-12 06:30,12,415.1,415.35,415.1,415.3,321
20140601|2014-06-12 07:00,12,415.3,415.3,414.85,414.9,333
20140601|2014-06-12 07:30,12,415,415.3,414.5,414.7,1367
20140601|2014-06-12 08:00,12,414.7,414.9,414.4,414.65,1031
20140601|2014-06-12 08:30,12,414.65,414.85,414.4,414.7,745
20140601|2014-06-12 09:00,12,414.7,415,414.3,414.35,1266
20140601|2014-06-12 09:30,12,414.3,414.45,414,414.35,925
20140601|2014-06-12 10:00,12,414.4,415,414.3,414.9,1214
20140601|2014-06-12 10:30,12,414.85,415.05,414.55,414.55,756
20140601|2014-06-12 11:00,12,414.55,414.9,414.35,414.9,155
20140601|2014-06-12 11:30,12,414.85,415.05,414.45,414.7,99
20140601|2014-06-12 12:00,12,414.45,414.6,414.35,414.35,15
20140601|2014-06-12 12:30,12,414.3,414.35,413.65,413.8,152
20140601|2014-06-12 13:00,12,413.8,414,413.75,413.85,58
20140601|2014-06-12 13:30,12,413.8,413.85,413.55,413.7,77
20140601|2014-06-12 14:00,12,413.7,413.85,413.55,413.7,85
20140601|2014-06-12 14:30,12,413.7,414.3,413.4,414.05,192
20140601|2014-06-13 01:00,13,414.75,415.05,414.55,414.75,230
20140601|2014-06-13 01:30,13,414.65,414.8,414.55,414.65,160
20140601|2014-06-13 02:00,13,414.65,414.75,414,414.35,1807
20140601|2014-06-13 02:30,13,414.35,414.35,413.25,413.6,1420
20140601|2014-06-13 03:00,13,413.6,414.2,413.45,413.75,979
20140601|2014-06-13 03:30,13,413.7,414.45,413.7,414.15,694
20140601|2014-06-13 04:00,13,414.15,414.15,413.45,413.65,718
20140601|2014-06-13 04:30,13,413.6,413.75,412.9,413.05,1185
20140601|2014-06-13 05:00,13,413.05,413.35,412.3,412.6,1861
20140601|2014-06-13 05:30,13,412.6,413.1,412.3,412.7,1265
20140601|2014-06-13 06:00,13,412.7,412.85,412.25,412.55,649
20140601|2014-06-13 06:30,13,412.6,413.35,412.6,412.95,600
20140601|2014-06-13 07:00,13,413,413.2,412.9,413,374
20140601|2014-06-13 07:30,13,413,413.65,412.9,413.6,739
20140601|2014-06-13 08:00,13,413.6,414.55,413.6,414.35,1496
20140601|2014-06-13 08:30,13,414.35,414.45,413.5,413.95,1670
20140601|2014-06-13 09:00,13,413.95,414.15,413.55,414,1092
20140601|2014-06-13 09:30,13,414.05,414.65,413.85,414.6,918
20140601|2014-06-13 10:00,13,414.6,415.1,414.15,414.35,1737
20140601|2014-06-13 10:30,13,414.35,414.4,413.9,414.4,1020
20140601|2014-06-13 11:00,13,414.35,414.6,414.35,414.35,235
20140601|2014-06-13 11:30,13,414.35,414.35,413.6,413.8,356
20140601|2014-06-13 12:00,13,413.8,413.9,413.65,413.7,144
20140601|2014-06-13 12:30,13,413.75,413.95,413.65,413.9,35
20140601|2014-06-13 13:00,13,413.85,413.95,413.8,413.9,27
20140601|2014-06-13 13:30,13,413.85,414,413.85,413.9,24
20140601|2014-06-13 14:00,13,414,414.55,413.9,413.9,148
20140601|2014-06-13 14:30,13,413.85,414.25,413.7,414.2,78
20140601|2014-06-16 01:00,16,413.05,413.7,413,413.55,246
20140601|2014-06-16 01:30,16,413.55,413.6,413.1,413.2,154
20140601|2014-06-16 02:00,16,413.2,414.15,413.1,413.6,1916
20140601|2014-06-16 02:30,16,413.6,413.85,413.25,413.35,1076
20140601|2014-06-16 03:00,16,413.3,413.65,413.1,413.65,825
20140601|2014-06-16 03:30,16,413.65,413.8,413.3,413.65,518
20140601|2014-06-16 04:00,16,413.6,413.65,412.8,413.15,1348
20140601|2014-06-16 04:30,16,413.15,413.15,412.5,412.85,1255
20140601|2014-06-16 05:00,16,412.9,413.25,412.8,413.15,520
20140601|2014-06-16 05:30,16,413.15,413.25,413,413.1,386
20140601|2014-06-16 06:00,16,413.1,413.15,412.8,413,323
20140601|2014-06-16 06:30,16,412.95,413.1,412.8,412.85,413
20140601|2014-06-16 07:00,16,412.85,412.9,412.25,412.55,1022
20140601|2014-06-16 07:30,16,412.6,412.95,412.45,412.75,728
20140601|2014-06-16 08:00,16,412.75,413.25,412.6,413.1,904
20140601|2014-06-16 08:30,16,413.05,413.4,412.85,413.2,1786
20140601|2014-06-16 09:00,16,413.25,413.9,413.15,413.85,1291
20140601|2014-06-16 09:30,16,413.9,414.2,413.55,413.55,2285
20140601|2014-06-16 10:00,16,413.55,413.6,412.5,413.2,3019
20140601|2014-06-16 10:30,16,413.15,413.25,412.6,413.15,2698
20140601|2014-06-16 11:00,16,413.2,413.5,413.1,413.45,442
20140601|2014-06-16 11:30,16,413.45,413.5,413.25,413.35,208
20140601|2014-06-16 12:00,16,413.3,413.65,413.3,413.65,89
20140601|2014-06-16 12:30,16,413.6,413.8,413.55,413.55,64
20140601|2014-06-16 13:00,16,413.6,413.65,413.55,413.65,47
20140601|2014-06-16 13:30,16,413.65,413.65,413.45,413.45,21
20140601|2014-06-16 14:00,16,413.4,413.55,413.35,413.55,50
20140601|2014-06-16 14:30,16,413.55,413.8,413.55,413.65,91
20140601|2014-06-17 01:00,17,414.15,414.65,413.95,414.6,395
20140601|2014-06-17 01:30,17,414.6,415.1,414.55,414.65,628
20140601|2014-06-17 02:00,17,414.8,415.05,413.75,414.65,3695
20140601|2014-06-17 02:30,17,414.65,414.9,414.4,414.45,1317
20140601|2014-06-17 03:00,17,414.45,414.75,414.35,414.55,902
20140601|2014-06-17 03:30,17,414.6,414.8,414.45,414.55,794
20140601|2014-06-17 04:00,17,414.55,414.6,413.85,414.35,1763
20140601|2014-06-17 04:30,17,414.35,414.55,414,414.2,1033
20140601|2014-06-17 05:00,17,414.15,414.2,413.35,413.45,2289
20140601|2014-06-17 05:30,17,413.4,413.8,413.15,413.65,1013
20140601|2014-06-17 06:00,17,413.65,414.05,413.6,413.95,863
20140601|2014-06-17 06:30,17,413.9,414.05,413.7,413.8,886
20140601|2014-06-17 07:00,17,413.8,413.95,413.75,413.85,811
20140601|2014-06-17 07:30,17,413.9,413.9,412.9,413.15,2456
20140601|2014-06-17 08:00,17,413.1,413.7,413,413.5,1025
20140601|2014-06-17 08:30,17,413.5,414.65,413.3,414.6,3374
20140601|2014-06-17 09:00,17,414.65,414.9,414.5,414.7,1893
20140601|2014-06-17 09:30,17,414.65,414.75,414.3,414.65,1671
20140601|2014-06-17 10:00,17,414.6,414.9,414.45,414.6,2111
20140601|2014-06-17 10:30,17,414.6,415.05,414.55,415.05,1702
20140601|2014-06-17 11:00,17,415,415.1,414.95,415,125
20140601|2014-06-17 11:30,17,414.95,415.2,414.95,415.05,52
20140601|2014-06-17 12:00,17,415.05,415.05,414.8,414.9,38
20140601|2014-06-17 12:30,17,415.05,415.35,415,415.2,103
20140601|2014-06-17 13:00,17,415.2,415.4,415.05,415.3,52
20140601|2014-06-17 13:30,17,415.35,415.35,415.2,415.35,35
20140601|2014-06-17 14:00,17,415.4,415.4,415.15,415.15,43
20140601|2014-06-17 14:30,17,415.3,415.4,415.2,415.25,51
20140601|2014-06-18 01:00,18,415.15,415.5,415.15,415.3,197
20140601|2014-06-18 01:30,18,415.25,415.25,414.95,415,392
20140601|2014-06-18 02:00,18,415,416.3,414.8,416.1,3838
20140601|2014-06-18 02:30,18,416.1,416.2,415.85,416.2,2487
20140601|2014-06-18 03:00,18,416.15,416.6,416,416.4,2347
20140601|2014-06-18 03:30,18,416.4,416.85,416.3,416.45,2207
20140601|2014-06-18 04:00,18,416.45,416.65,416.25,416.5,991
20140601|2014-06-18 04:30,18,416.5,416.6,416.25,416.35,654
20140601|2014-06-18 05:00,18,416.4,416.5,416.1,416.15,684
20140601|2014-06-18 05:30,18,416.15,416.3,416.05,416.15,497
20140601|2014-06-18 06:00,18,416.15,416.15,415.85,416.1,775
20140601|2014-06-18 06:30,18,416.1,416.2,415.95,416.05,582
20140601|2014-06-18 07:00,18,416.05,416.2,415.95,416,387
20140601|2014-06-18 07:30,18,416,416.05,415.85,416.05,967
20140601|2014-06-18 08:00,18,416.05,416.1,415.9,415.95,1392
20140601|2014-06-18 08:30,18,415.95,416.3,415.6,416.2,1817
20140601|2014-06-18 09:00,18,416.2,416.4,415.9,416.05,1536
20140601|2014-06-18 09:30,18,416.05,416.1,415.55,415.55,1699
20140601|2014-06-18 10:00,18,415.55,415.95,415.5,415.7,2453
20140601|2014-06-18 10:30,18,415.65,415.85,415.5,415.85,1034
20140601|2014-06-18 11:00,18,415.85,415.85,415.7,415.8,179
20140601|2014-06-18 11:30,18,415.8,415.95,415.8,415.95,104
20140601|2014-06-18 12:00,18,415.9,415.95,415.85,415.85,35
20140601|2014-06-18 12:30,18,415.75,415.75,415.55,415.65,63
20140601|2014-06-18 13:00,18,415.55,416.7,415.35,416.7,312
20140601|2014-06-18 13:30,18,416.7,417.35,416.65,417,575
20140601|2014-06-18 14:00,18,417.15,417.55,417.1,417.4,253
20140601|2014-06-18 14:30,18,417.4,418,417.25,417.8,299
20140601|2014-06-19 01:00,19,418.2,418.35,417.75,418.2,422
20140601|2014-06-19 01:30,19,418.1,418.55,418.05,418.5,565
20140601|2014-06-19 02:00,19,418.45,418.65,417.65,417.9,3266
20140601|2014-06-19 02:30,19,417.9,417.95,417.7,417.8,1006
20140601|2014-06-19 03:00,19,417.8,418.05,417.65,418,4563
20140601|2014-06-19 03:30,19,418,418.05,417.45,417.8,3680
20140601|2014-06-19 04:00,19,417.85,418.6,417.7,418.45,2304
20140601|2014-06-19 04:30,19,418.45,418.45,418.2,418.4,3347
20140601|2014-06-19 05:00,19,418.4,418.45,418.25,418.35,1193
20140601|2014-06-19 05:30,19,418.35,418.35,418.15,418.2,530
20140601|2014-06-19 06:00,19,418.2,418.3,418.05,418.05,293
20140601|2014-06-19 06:30,19,418.05,418.15,418,418,337
20140601|2014-06-19 07:00,19,417.95,418.6,417.95,418.4,1746
20140601|2014-06-19 07:30,19,418.5,418.75,418.4,418.55,1441
20140601|2014-06-19 08:00,19,418.55,418.7,418.5,418.55,1109
20140601|2014-06-19 08:30,19,418.55,419.05,418.35,418.85,1701
20140601|2014-06-19 09:00,19,418.9,419.1,418.5,418.6,1540
20140601|2014-06-19 09:30,19,418.6,418.7,418.15,418.2,1501
20140601|2014-06-19 10:00,19,418.15,418.35,418.05,418.15,1943
20140601|2014-06-19 10:30,19,418.15,418.45,418,418.3,1110
20140601|2014-06-19 11:00,19,418.3,418.5,418.3,418.3,376
20140601|2014-06-19 11:30,19,418.2,418.3,418.1,418.1,48
20140601|2014-06-19 12:00,19,418.15,418.2,417.95,418.1,126
20140601|2014-06-19 12:30,19,418.05,418.15,418,418.15,20
20140601|2014-06-19 13:00,19,418.15,418.25,418.05,418.25,61
20140601|2014-06-19 13:30,19,418.1,418.15,418,418.05,65
20140601|2014-06-19 14:00,19,418.15,418.3,418.15,418.2,48
20140601|2014-06-19 14:30,19,418.3,418.35,418.2,418.35,108
20140601|2014-06-20 01:00,20,418.1,418.1,417.9,417.95,38
20140601|2014-06-20 01:30,20,417.75,417.8,417.5,417.65,93
20140601|2014-06-20 02:00,20,417.55,418.35,417.2,418.35,844
20140601|2014-06-20 02:30,20,418.25,418.45,418.1,418.3,249
20140601|2014-06-20 03:00,20,418.25,418.5,418,418.5,393
20140601|2014-06-20 03:30,20,418.55,419.05,418.45,419.05,802
20140601|2014-06-20 04:00,20,418.95,419.4,418.6,418.7,285
20140601|2014-06-20 04:30,20,418.8,419.5,418.75,419.5,257
20140601|2014-06-20 05:00,20,419.55,419.6,418.85,418.85,95
20140601|2014-06-20 05:30,20,418.9,418.95,418.5,418.95,208
20140601|2014-06-20 06:00,20,418.8,418.85,418.45,418.45,61
20140601|2014-06-20 06:30,20,418.4,418.6,418.25,418.3,218
20140601|2014-06-20 07:00,20,418.3,418.6,418.3,418.45,156
20140601|2014-06-20 07:30,20,418.4,418.5,418.35,418.45,163
20140601|2014-06-20 08:00,20,418.45,418.6,418.4,418.55,576
20140601|2014-06-20 08:30,20,418.6,419.15,418.5,419.1,791
20140701|2014-05-13 03:30,13,404.15,404.15,404.15,404.15,28
20140701|2014-05-13 04:30,13,403.25,403.25,403.25,403.25,60
20140701|2014-05-13 08:00,13,404.05,404.1,404.05,404.1,22
20140701|2014-05-14 03:30,14,403.1,403.1,403.1,403.1,20
20140701|2014-05-14 10:30,14,403.3,403.3,403.1,403.1,96
20140701|2014-05-16 07:00,16,398.3,398.3,398.3,398.3,6
20140701|2014-05-20 14:30,20,400.2,400.2,400.2,400.2,8
20140701|2014-05-21 04:30,21,401.3,401.3,401.3,401.3,4
20140701|2014-05-23 10:00,23,405.6,405.6,405.6,405.6,4
20140701|2014-05-26 02:30,26,406.55,406.55,406.55,406.55,2
20140701|2014-05-26 05:00,26,406.8,406.8,406.8,406.8,2
20140701|2014-05-27 02:00,27,406.95,406.95,406.95,406.95,2
20140701|2014-05-27 02:30,27,406.8,406.8,406.8,406.8,4
20140701|2014-05-27 03:30,27,407.8,407.8,407.8,407.8,3
20140701|2014-05-27 05:30,27,407.7,407.7,407.7,407.7,2
20140701|2014-05-28 10:00,28,405.95,405.95,405.95,405.95,2
20140701|2014-05-29 07:00,29,407.3,407.3,407.3,407.3,2
20140701|2014-05-29 08:00,29,407.95,407.95,407.95,407.95,6
20140701|2014-05-30 09:00,30,407.8,407.8,407.7,407.7,6
20140701|2014-06-02 01:30,2,409.1,409.1,409.1,409.1,4
20140701|2014-06-02 14:00,2,409.3,409.3,409.3,409.3,2
20140701|2014-06-04 10:00,4,407.95,407.95,407.95,407.95,50
20140701|2014-06-05 02:00,5,407.9,407.9,407.2,407.25,6
20140701|2014-06-05 03:00,5,408.6,408.6,408.6,408.6,42
20140701|2014-06-05 04:30,5,408.05,408.05,408.05,408.05,27
20140701|2014-06-05 05:00,5,408.25,408.25,408.25,408.25,92
20140701|2014-06-05 08:30,5,412,412,412,412,2
20140701|2014-06-05 11:00,5,411.95,411.95,411.95,411.95,5
20140701|2014-06-06 06:00,6,412.8,412.8,412.8,412.8,2
20140701|2014-06-06 07:30,6,412.85,412.85,412.85,412.85,2
20140701|2014-06-06 08:00,6,413.15,413.15,413.15,413.15,14
20140701|2014-06-06 09:00,6,413.3,413.3,413.3,413.3,2
20140701|2014-06-06 10:00,6,413.35,413.35,413.35,413.35,2
20140701|2014-06-06 10:30,6,413.4,413.4,413.4,413.4,2
20140701|2014-06-09 09:30,9,414.45,414.45,414.45,414.45,4
20140701|2014-06-10 02:00,10,415.05,415.05,415.05,415.05,4
20140701|2014-06-10 08:30,10,415.15,415.15,415.15,415.15,2
20140701|2014-06-10 10:00,10,415.5,415.5,415.5,415.5,33
20140701|2014-06-11 01:00,11,415.5,415.55,415.5,415.55,70
20140701|2014-06-11 01:30,11,415.1,415.1,415.05,415.05,25
20140701|2014-06-11 02:00,11,415.1,415.6,415.1,415.25,744
20140701|2014-06-11 02:30,11,415.05,415.15,414.85,414.85,4
20140701|2014-06-11 03:00,11,414.8,414.8,414.8,414.8,4
20140701|2014-06-11 03:30,11,415.25,415.25,414.9,414.9,5
20140701|2014-06-11 04:00,11,414.65,414.65,414.2,414.2,8
20140701|2014-06-11 04:30,11,414.3,414.6,414.05,414.05,4
20140701|2014-06-11 05:00,11,414.05,414.3,414.05,414.05,6
20140701|2014-06-11 05:30,11,414,414,413.7,413.75,5
20140701|2014-06-11 06:00,11,413.75,413.75,413.3,413.35,4
20140701|2014-06-11 06:30,11,413.45,413.55,413.05,413.55,4
20140701|2014-06-11 07:00,11,413.65,413.9,413.65,413.85,4
20140701|2014-06-11 07:30,11,414.05,414.25,413.95,414.2,9
20140701|2014-06-11 08:00,11,414.15,414.45,414.15,414.15,9
20140701|2014-06-11 08:30,11,414.5,414.6,414.4,414.55,6
20140701|2014-06-11 09:00,11,414.55,414.85,414.55,414.75,22
20140701|2014-06-11 09:30,11,414.15,414.35,414,414.25,35
20140701|2014-06-11 10:00,11,414.45,414.55,414.35,414.55,15
20140701|2014-06-11 14:30,11,414.5,414.5,414.5,414.5,2
20140701|2014-06-12 01:00,12,414.95,414.95,414.95,414.95,82
20140701|2014-06-12 01:30,12,414.75,414.75,414.75,414.75,2
20140701|2014-06-12 02:00,12,414.5,415,414.5,414.65,126
20140701|2014-06-12 02:30,12,414.7,414.95,414.7,414.8,8
20140701|2014-06-12 03:00,12,415.5,415.5,415.5,415.5,10
20140701|2014-06-12 04:30,12,415.65,415.75,415.65,415.75,6
20140701|2014-06-12 05:00,12,415.6,415.6,415.6,415.6,10
20140701|2014-06-12 06:30,12,415.4,415.4,415.4,415.4,107
20140701|2014-06-12 07:30,12,414.95,415.05,414.6,415.05,15
20140701|2014-06-12 08:30,12,414.6,414.6,414.6,414.6,1
20140701|2014-06-12 09:00,12,414.5,414.5,414.5,414.5,76
20140701|2014-06-12 09:30,12,414.45,414.45,414.25,414.25,12
20140701|2014-06-12 10:00,12,414.9,415,414.9,415,83
20140701|2014-06-12 10:30,12,415.1,415.1,414.9,414.9,5
20140701|2014-06-12 11:00,12,414.7,414.7,414.7,414.7,1
20140701|2014-06-12 12:00,12,414.55,414.55,414.55,414.55,2
20140701|2014-06-12 12:30,12,414,414,414,414,2
20140701|2014-06-12 14:00,12,413.75,413.75,413.75,413.75,2
20140701|2014-06-12 14:30,12,413.9,413.9,413.9,413.9,3
20140701|2014-06-13 01:00,13,415.15,415.15,414.65,414.65,84
20140701|2014-06-13 01:30,13,414.8,414.8,414.8,414.8,1
20140701|2014-06-13 02:00,13,414.7,414.7,414.45,414.65,22
20140701|2014-06-13 02:30,13,413.75,413.75,413.65,413.65,27
20140701|2014-06-13 03:00,13,413.7,414.25,413.7,414,72
20140701|2014-06-13 03:30,13,414.45,414.45,414.45,414.45,2
20140701|2014-06-13 04:30,13,413.45,413.45,413.3,413.3,19
20140701|2014-06-13 05:00,13,413.4,413.4,412.5,412.5,17
20140701|2014-06-13 05:30,13,412.5,412.85,412.5,412.85,34
20140701|2014-06-13 06:00,13,412.8,412.8,412.8,412.8,2
20140701|2014-06-13 06:30,13,412.75,413.1,412.75,413.1,4
20140701|2014-06-13 08:00,13,414.05,414.45,414.05,414.45,31
20140701|2014-06-13 08:30,13,414.45,414.45,413.75,413.75,55
20140701|2014-06-13 09:00,13,413.7,414.15,413.7,414.15,30
20140701|2014-06-13 09:30,13,414.25,414.6,414.25,414.55,12
20140701|2014-06-13 10:00,13,414.85,415,414.35,414.5,65
20140701|2014-06-13 10:30,13,414.5,414.5,414.2,414.25,41
20140701|2014-06-13 11:30,13,413.9,413.9,413.8,413.8,6
20140701|2014-06-16 01:00,16,413.1,413.55,413.1,413.55,3
20140701|2014-06-16 02:00,16,413.35,414,413.3,414,218
20140701|2014-06-16 02:30,16,413.9,413.95,413.5,413.5,262
20140701|2014-06-16 03:00,16,413.4,413.7,413.4,413.7,148
20140701|2014-06-16 03:30,16,413.85,413.85,413.7,413.75,18
20140701|2014-06-16 04:00,16,413.6,413.65,413.1,413.3,583
20140701|2014-06-16 04:30,16,413.05,413.05,412.8,413,103
20140701|2014-06-16 05:00,16,413.05,413.35,413.05,413.35,92
20140701|2014-06-16 05:30,16,413.2,413.4,413.15,413.15,127
20140701|2014-06-16 06:00,16,413.2,413.2,413.2,413.2,13
20140701|2014-06-16 06:30,16,413.15,413.15,413.05,413.05,77
20140701|2014-06-16 07:00,16,412.55,412.75,412.5,412.7,132
20140701|2014-06-16 07:30,16,412.65,413.05,412.65,412.75,215
20140701|2014-06-16 08:00,16,412.75,413.25,412.75,413.25,303
20140701|2014-06-16 08:30,16,413.25,413.45,413.05,413.35,486
20140701|2014-06-16 09:00,16,413.35,413.9,413.25,413.9,279
20140701|2014-06-16 09:30,16,414.3,414.3,413.7,413.7,903
20140701|2014-06-16 10:00,16,413.6,413.6,412.8,413.45,338
20140701|2014-06-16 10:30,16,413.25,413.4,412.75,413.4,1406
20140701|2014-06-16 11:00,16,413.3,413.6,413.3,413.6,301
20140701|2014-06-16 11:30,16,413.4,413.45,413.4,413.4,151
20140701|2014-06-16 12:00,16,413.6,413.7,413.6,413.7,36
20140701|2014-06-16 12:30,16,413.8,413.8,413.8,413.8,1
20140701|2014-06-16 13:00,16,413.65,413.65,413.65,413.65,1
20140701|2014-06-16 13:30,16,413.55,413.6,413.55,413.6,8
20140701|2014-06-16 14:00,16,413.5,413.55,413.5,413.55,10
20140701|2014-06-16 14:30,16,413.75,413.75,413.75,413.75,19
20140701|2014-06-17 01:00,17,414.15,414.8,414.15,414.75,304
20140701|2014-06-17 01:30,17,414.75,415.25,414.7,414.9,432
20140701|2014-06-17 02:00,17,414.8,415.15,413.95,414.75,941
20140701|2014-06-17 02:30,17,414.9,415,414.55,414.55,306
20140701|2014-06-17 03:00,17,414.7,414.9,414.55,414.8,479
20140701|2014-06-17 03:30,17,414.7,414.95,414.55,414.8,366
20140701|2014-06-17 04:00,17,414.7,414.75,414.05,414.45,789
20140701|2014-06-17 04:30,17,414.55,414.65,414.2,414.25,583
20140701|2014-06-17 05:00,17,414.2,414.3,413.5,413.6,705
20140701|2014-06-17 05:30,17,413.55,413.85,413.45,413.8,126
20140701|2014-06-17 06:00,17,413.8,414.15,413.75,414,220
20140701|2014-06-17 06:30,17,414,414.15,413.8,413.9,618
20140701|2014-06-17 07:00,17,414,414.1,413.9,414.05,494
20140701|2014-06-17 07:30,17,413.9,413.9,413.1,413.25,313
20140701|2014-06-17 08:00,17,413.15,413.8,413.1,413.55,309
20140701|2014-06-17 08:30,17,413.6,414.75,413.45,414.75,1500
20140701|2014-06-17 09:00,17,414.8,415.05,414.65,414.8,516
20140701|2014-06-17 09:30,17,414.75,414.85,414.45,414.75,785
20140701|2014-06-17 10:00,17,414.9,414.95,414.6,414.8,823
20140701|2014-06-17 10:30,17,414.8,415.15,414.7,415.15,842
20140701|2014-06-17 11:00,17,415.2,415.2,415.2,415.2,6
20140701|2014-06-17 11:30,17,415.2,415.2,415.15,415.15,9
20140701|2014-06-17 12:00,17,415.2,415.2,415.05,415.1,5
20140701|2014-06-17 12:30,17,415.25,415.35,415.25,415.3,11
20140701|2014-06-17 13:00,17,415.35,415.35,415.35,415.35,1
20140701|2014-06-17 13:30,17,415.4,415.45,415.35,415.35,7
20140701|2014-06-17 14:00,17,415.35,415.35,415.35,415.35,21
20140701|2014-06-17 14:30,17,415.55,415.55,415.35,415.35,4
20140701|2014-06-18 01:00,18,415.4,415.6,415.4,415.45,145
20140701|2014-06-18 01:30,18,415.35,415.4,415.05,415.1,349
20140701|2014-06-18 02:00,18,415,416.35,414.9,416.25,1237
20140701|2014-06-18 02:30,18,416.3,416.3,416,416.25,1160
20140701|2014-06-18 03:00,18,416.3,416.7,416.1,416.45,1640
20140701|2014-06-18 03:30,18,416.55,416.95,416.45,416.55,518
20140701|2014-06-18 04:00,18,416.6,416.75,416.4,416.75,346
20140701|2014-06-18 04:30,18,416.7,416.75,416.35,416.45,122
20140701|2014-06-18 05:00,18,416.55,416.65,416.3,416.3,222
20140701|2014-06-18 05:30,18,416.3,416.45,416.2,416.3,219
20140701|2014-06-18 06:00,18,416.35,416.35,416,416.25,338
20140701|2014-06-18 06:30,18,416.2,416.3,416.1,416.15,192
20140701|2014-06-18 07:00,18,416.2,416.35,416.05,416.1,206
20140701|2014-06-18 07:30,18,416.15,416.2,415.95,416.2,755
20140701|2014-06-18 08:00,18,416.2,416.25,416,416.05,708
20140701|2014-06-18 08:30,18,416.1,416.4,415.75,416.3,396
20140701|2014-06-18 09:00,18,416.35,416.5,416,416.15,887
20140701|2014-06-18 09:30,18,416.2,416.25,415.7,415.7,859
20140701|2014-06-18 10:00,18,415.75,416.05,415.7,415.8,1338
20140701|2014-06-18 10:30,18,415.75,415.95,415.6,415.9,554
20140701|2014-06-18 11:00,18,415.9,415.95,415.8,415.9,136
20140701|2014-06-18 11:30,18,415.95,416,415.95,416,50
20140701|2014-06-18 12:00,18,416.1,416.1,416.05,416.05,2
20140701|2014-06-18 12:30,18,415.75,415.75,415.65,415.65,3
20140701|2014-06-18 13:00,18,415.7,416.75,415.5,416.75,69
20140701|2014-06-18 13:30,18,417,417.5,416.75,417.15,350
20140701|2014-06-18 14:00,18,417.25,417.6,417.25,417.45,147
20140701|2014-06-18 14:30,18,417.45,418.1,417.45,418,84
20140701|2014-06-19 01:00,19,418.2,418.45,417.65,418.4,329
20140701|2014-06-19 01:30,19,418.25,418.65,418.25,418.5,396
20140701|2014-06-19 02:00,19,418.55,418.7,417.8,418.05,1158
20140701|2014-06-19 02:30,19,418.05,418.1,417.8,417.95,321
20140701|2014-06-19 03:00,19,417.95,418.2,417.75,418.15,4161
20140701|2014-06-19 03:30,19,418.15,418.15,417.65,417.95,2865
20140701|2014-06-19 04:00,19,417.9,418.75,417.85,418.55,501
20140701|2014-06-19 04:30,19,418.55,418.6,418.3,418.5,2956
20140701|2014-06-19 05:00,19,418.45,418.6,418.4,418.5,958
20140701|2014-06-19 05:30,19,418.5,418.5,418.25,418.35,282
20140701|2014-06-19 06:00,19,418.35,418.45,418.25,418.25,134
20140701|2014-06-19 06:30,19,418.2,418.25,418.1,418.1,134
20140701|2014-06-19 07:00,19,418.15,418.7,418.1,418.55,984
20140701|2014-06-19 07:30,19,418.6,418.9,418.5,418.7,730
20140701|2014-06-19 08:00,19,418.75,418.85,418.65,418.7,881
20140701|2014-06-19 08:30,19,418.6,419.2,418.45,419,742
20140701|2014-06-19 09:00,19,419,419.2,418.6,418.75,790
20140701|2014-06-19 09:30,19,418.7,418.85,418.25,418.25,914
20140701|2014-06-19 10:00,19,418.3,418.5,418.15,418.3,1252
20140701|2014-06-19 10:30,19,418.2,418.6,418.1,418.45,611
20140701|2014-06-19 11:00,19,418.5,418.55,418.4,418.45,307
20140701|2014-06-19 11:30,19,418.3,418.4,418.25,418.3,24
20140701|2014-06-19 12:00,19,418.25,418.3,418.05,418.05,103
20140701|2014-06-19 12:30,19,418.15,418.3,418.15,418.2,12
20140701|2014-06-19 13:00,19,418.2,418.45,418.2,418.35,54
20140701|2014-06-19 13:30,19,418.2,418.25,418.1,418.15,55
20140701|2014-06-19 14:00,19,418.15,418.45,418.15,418.3,50
20140701|2014-06-19 14:30,19,418.45,418.5,418.35,418.4,48
20140701|2014-06-20 01:00,20,418.1,418.35,417.9,417.9,151
20140701|2014-06-20 01:30,20,417.9,418,417.6,417.75,205
20140701|2014-06-20 02:00,20,417.7,418.45,417.3,418.3,2931
20140701|2014-06-20 02:30,20,418.3,418.55,418.15,418.35,1137
20140701|2014-06-20 03:00,20,418.35,418.6,418.1,418.55,1057
20140701|2014-06-20 03:30,20,418.55,419.1,418.45,419.1,1504
20140701|2014-06-20 04:00,20,419.15,419.45,418.65,418.9,1610
20140701|2014-06-20 04:30,20,418.85,419.65,418.75,419.6,1531
20140701|2014-06-20 05:00,20,419.6,419.6,418.9,418.95,979
20140701|2014-06-20 05:30,20,419,419.05,418.6,419,1122
20140701|2014-06-20 06:00,20,418.9,418.95,418.55,418.6,630
20140701|2014-06-20 06:30,20,418.6,418.7,418.35,418.4,621
20140701|2014-06-20 07:00,20,418.4,418.75,418.35,418.5,565
20140701|2014-06-20 07:30,20,418.55,418.65,418.4,418.55,819
20140701|2014-06-20 08:00,20,418.5,418.65,418.4,418.55,1305
20140701|2014-06-20 08:30,20,418.55,419.5,418.5,419.15,5007
20140701|2014-06-20 09:00,20,419.1,419.2,418.6,418.7,1762
20140701|2014-06-20 09:30,20,418.75,418.85,418.3,418.4,911
20140701|2014-06-20 10:00,20,418.45,418.8,418.1,418.35,1625
20140701|2014-06-20 10:30,20,418.3,418.4,417.95,418.1,1051
20140701|2014-06-20 11:00,20,418.05,418.35,418,418.3,160
20140701|2014-06-20 11:30,20,418.35,418.35,418.3,418.3,70
20140701|2014-06-20 12:00,20,418.3,418.35,418.1,418.2,44
20140701|2014-06-20 12:30,20,418.1,418.2,418.1,418.15,22
20140701|2014-06-20 13:00,20,418.15,418.25,418.05,418.05,62
20140701|2014-06-20 13:30,20,418.05,418.05,418.05,418.05,7
20140701|2014-06-20 14:00,20,418.05,418.1,418,418.1,20
20140701|2014-06-20 14:30,20,418.2,418.4,418.15,418.25,40
20140701|2014-06-23 01:00,23,418.65,419.25,418.65,419.25,225
20140701|2014-06-23 01:30,23,419.25,419.3,418.45,418.5,198
20140701|2014-06-23 02:00,23,418.5,418.6,415.8,416.75,5717
20140701|2014-06-23 02:30,23,416.7,416.85,415.95,416.65,2268
20140701|2014-06-23 03:00,23,416.6,416.65,415.05,415.55,1783
20140701|2014-06-23 03:30,23,415.5,416.1,415.35,416.1,1173
20140701|2014-06-23 04:00,23,416.05,416.3,415.8,416.3,884
20140701|2014-06-23 04:30,23,416.3,417.55,416.3,417.35,1818
20140701|2014-06-23 05:00,23,417.35,417.4,416.8,416.8,678
20140701|2014-06-23 05:30,23,416.75,417.05,416.7,416.7,335
20140701|2014-06-23 06:00,23,416.7,417.05,416.5,417,615
20140701|2014-06-23 06:30,23,417,417.15,416.8,416.8,367
20140701|2014-06-23 07:00,23,416.8,416.85,416.3,416.45,641
20140701|2014-06-23 07:30,23,416.4,416.6,416.4,416.45,399
20140701|2014-06-23 08:00,23,416.45,416.7,416.2,416.3,689
20140701|2014-06-23 08:30,23,416.25,416.4,415.55,416.05,1951
20140701|2014-06-23 09:00,23,416,416.55,416,416.25,1453
20140701|2014-06-23 09:30,23,416.2,416.65,416.15,416.25,1034
20140701|2014-06-23 10:00,23,416.2,416.45,415.75,415.85,1348
20140701|2014-06-23 10:30,23,415.8,416,415.25,415.7,1734
20140701|2014-06-23 11:00,23,415.7,416.05,415.65,415.95,126
20140701|2014-06-23 11:30,23,416,416.05,415.9,416.05,90
20140701|2014-06-23 12:00,23,415.95,415.95,415.8,415.85,30
20140701|2014-06-23 12:30,23,415.8,415.95,415.8,415.95,30
20140701|2014-06-23 13:00,23,415.95,416.2,415.95,416.2,28
20140701|2014-06-23 13:30,23,416.15,416.2,416.15,416.15,12
20140701|2014-06-23 14:00,23,416.2,416.2,416,416.1,41
20140701|2014-06-23 14:30,23,416.15,416.65,416.15,416.65,66
20140701|2014-06-24 01:00,24,416.2,416.55,416.1,416.45,103
20140701|2014-06-24 01:30,24,416.5,416.9,416.5,416.9,160
20140701|2014-06-24 02:00,24,416.85,417,416.45,416.65,1436
20140701|2014-06-24 02:30,24,416.65,416.75,416.25,416.55,822
20140701|2014-06-24 03:00,24,416.65,417.1,416.15,416.15,1327
20140701|2014-06-24 03:30,24,416.15,416.15,415.15,415.4,1233
20140701|2014-06-24 04:00,24,415.45,415.5,414.9,415.45,1608
20140701|2014-06-24 04:30,24,415.45,415.6,415.2,415.35,756
20140701|2014-06-24 05:00,24,415.4,415.7,415.25,415.4,1228
20140701|2014-06-24 05:30,24,415.4,415.85,415.35,415.8,431
20140701|2014-06-24 06:00,24,415.8,415.9,415.3,415.55,530
20140701|2014-06-24 06:30,24,415.55,415.7,415.25,415.4,408
20140701|2014-06-24 07:00,24,415.45,415.9,415.4,415.5,822
20140701|2014-06-24 07:30,24,415.55,415.8,415.45,415.45,672
20140701|2014-06-24 08:00,24,415.4,415.45,415.15,415.15,601
20140701|2014-06-24 08:30,24,415.15,415.3,414.9,414.95,779
20140701|2014-06-24 09:00,24,414.95,416.25,414.9,416.15,1889
20140701|2014-06-24 09:30,24,416.2,416.45,416.15,416.3,839
20140701|2014-06-24 10:00,24,416.3,416.45,416.05,416.4,1091
20140701|2014-06-24 10:30,24,416.4,416.4,415.85,416.2,661
20140701|2014-06-24 11:00,24,416.15,416.25,416,416.2,77
20140701|2014-06-24 11:30,24,416.25,416.25,416,416.05,87
20140701|2014-06-24 12:00,24,415.95,415.95,415.3,415.55,89
20140701|2014-06-24 12:30,24,415.45,415.6,415.2,415.25,115
20140701|2014-06-24 13:00,24,415.15,415.4,415,415,76
20140701|2014-06-24 13:30,24,415,415.05,414.75,414.95,120
20140701|2014-06-24 14:00,24,414.8,414.8,413.95,414.15,263
20140701|2014-06-24 14:30,24,414.25,414.3,413.9,413.9,254
20140701|2014-06-25 01:00,25,413.85,414.15,413.35,414.05,291
20140701|2014-06-25 01:30,25,414.05,414.15,413.75,414,274
20140701|2014-06-25 02:00,25,413.9,414.1,412.75,412.95,3216
20140701|2014-06-25 02:30,25,412.95,413.55,412.7,413.2,1457
20140701|2014-06-25 03:00,25,413.2,413.55,413,413.1,1406
20140701|2014-06-25 03:30,25,413.1,413.85,413.05,413.5,1030
20140701|2014-06-25 04:00,25,413.5,413.65,413.3,413.45,530
20140701|2014-06-25 04:30,25,413.45,413.6,413,413.1,432
20140701|2014-06-25 05:00,25,413.1,413.6,413,413.6,470
20140701|2014-06-25 05:30,25,413.6,413.75,413.35,413.75,452
20140701|2014-06-25 06:00,25,413.8,413.85,413.15,413.35,589
20140701|2014-06-25 06:30,25,413.35,413.4,412.8,412.95,599
20140701|2014-06-25 07:00,25,413,413,412.55,412.75,621
20140701|2014-06-25 07:30,25,412.55,412.75,411.4,411.7,2843
20140701|2014-06-25 08:00,25,411.7,411.85,410.5,410.9,2926
20140701|2014-06-25 08:30,25,410.95,412.2,410.9,411.95,2630
20140701|2014-06-25 09:00,25,411.95,412.3,411.55,412.2,1721
20140701|2014-06-25 09:30,25,412.2,413.3,411.9,413.2,1545
20140701|2014-06-25 10:00,25,413.25,413.3,412.55,412.75,2736
20140701|2014-06-25 10:30,25,412.7,412.7,411.55,411.9,1343
20140701|2014-06-25 11:00,25,411.85,412.15,411.65,411.9,270
20140701|2014-06-25 11:30,25,411.9,412,411.8,411.8,54
20140701|2014-06-25 12:00,25,411.8,412.4,411.8,412.25,69
20140701|2014-06-25 12:30,25,412.3,412.5,412.25,412.5,78
20140701|2014-06-25 13:00,25,412.55,412.6,412.35,412.5,35
20140701|2014-06-25 13:30,25,412.55,412.55,412.35,412.4,35
20140701|2014-06-25 14:00,25,412.45,412.65,412.35,412.65,20
20140701|2014-06-25 14:30,25,412.65,412.95,412.65,412.75,125
20140701|2014-06-26 01:00,26,413.15,413.4,413.05,413.1,168
20140701|2014-06-26 01:30,26,413,413.1,412.6,412.8,337
20140701|2014-06-26 02:00,26,412.8,412.9,411.95,412.25,2522
20140701|2014-06-26 02:30,26,412.3,412.3,411.75,411.95,950
20140701|2014-06-26 03:00,26,411.95,412.05,411.1,411.4,1527
20140701|2014-06-26 03:30,26,411.35,412.05,411.3,411.55,991
20140701|2014-06-26 04:00,26,411.55,411.8,411.5,411.75,386
20140701|2014-06-26 04:30,26,411.75,412.15,411.7,412.1,579
20140701|2014-06-26 05:00,26,412.05,412.1,411.9,412,338
20140701|2014-06-26 05:30,26,412,412,411.3,411.5,734
20140701|2014-06-26 06:00,26,411.45,411.8,411.35,411.75,511
20140701|2014-06-26 06:30,26,411.8,412,411.75,412,309
20140701|2014-06-26 07:00,26,411.95,411.95,411.6,411.8,554
20140701|2014-06-26 07:30,26,411.75,411.95,411.35,411.55,1379
20140701|2014-06-26 08:00,26,411.55,412,411.35,411.7,861
20140701|2014-06-26 08:30,26,411.75,411.75,408.45,409.4,6650
20140701|2014-06-26 09:00,26,409.35,410.75,409.2,410.7,3204
20140701|2014-06-26 09:30,26,410.7,411,410.3,411,1824
20140701|2014-06-26 10:00,26,411,411.5,410.55,410.9,2071
20140701|2014-06-26 10:30,26,410.9,411.5,410.75,411.2,1028
20140701|2014-06-26 11:00,26,411.3,411.35,411,411.1,199
20140701|2014-06-26 11:30,26,411.1,411.25,411.1,411.15,46
20140701|2014-06-26 12:00,26,411.15,411.8,411.15,411.8,26
20140701|2014-06-26 12:30,26,411.8,412,411.7,411.85,104
20140701|2014-06-26 13:00,26,411.85,412,411.7,411.9,73
20140701|2014-06-26 13:30,26,411.9,412.05,411.85,411.95,24
20140701|2014-06-26 14:00,26,412,412.2,412,412.15,44
20140701|2014-06-26 14:30,26,412.1,412.25,412.05,412.1,111
20140701|2014-06-27 01:00,27,412.4,412.45,411.85,412,351
20140701|2014-06-27 01:30,27,412,412,411.6,411.65,139
20140701|2014-06-27 02:00,27,411.6,411.75,410.6,411.1,2113
20140701|2014-06-27 02:30,27,411.1,412.05,411.1,411.3,1616
20140701|2014-06-27 03:00,27,411.3,411.5,410.9,411.05,692
20140701|2014-06-27 03:30,27,411.05,411.75,411.05,411.75,441
20140701|2014-06-27 04:00,27,411.75,411.8,411.2,411.35,545
20140701|2014-06-27 04:30,27,411.3,411.4,410.85,411.05,988
20140701|2014-06-27 05:00,27,411.05,411.3,410.95,411,564
20140701|2014-06-27 05:30,27,411,411.05,410.65,410.65,610
20140701|2014-06-27 06:00,27,410.55,410.95,410.4,410.7,620
20140701|2014-06-27 06:30,27,410.7,411.25,410.6,411.25,643
20140701|2014-06-27 07:00,27,411.15,411.3,411,411.15,423
20140701|2014-06-27 07:30,27,411.1,411.35,411.05,411.3,446
20140701|2014-06-27 08:00,27,411.35,411.4,410.55,411,762
20140701|2014-06-27 08:30,27,411.05,411.15,410.6,410.85,1324
20140701|2014-06-27 09:00,27,410.85,411.2,410.05,410.8,1671
20140701|2014-06-27 09:30,27,410.85,411.6,410.7,410.85,1401
20140701|2014-06-27 10:00,27,410.9,411.35,410.85,411.2,987
20140701|2014-06-27 10:30,27,411.15,411.3,411,411.15,596
20140701|2014-06-27 11:00,27,411.2,411.25,411.1,411.15,31
20140701|2014-06-27 11:30,27,411.15,411.15,410.95,410.95,59
20140701|2014-06-27 12:00,27,410.95,410.95,410.5,410.5,61
20140701|2014-06-27 12:30,27,410.55,410.8,410.55,410.8,18
20140701|2014-06-27 13:00,27,410.8,411,410.8,410.95,28
20140701|2014-06-27 13:30,27,410.95,411,410.7,410.7,22
20140701|2014-06-27 14:00,27,410.7,411.05,410.7,411.05,59
20140701|2014-06-27 14:30,27,411.05,411.7,411.05,411.5,137
20140701|2014-06-30 01:00,30,411.9,411.9,411.25,411.5,156
20140701|2014-06-30 01:30,30,411.5,411.65,411.25,411.35,242
20140701|2014-06-30 02:00,30,411.3,413.15,411.3,413,3700
20140701|2014-06-30 02:30,30,413,413.4,412.65,412.95,1155
20140701|2014-06-30 03:00,30,412.95,413,412.4,412.8,862
20140701|2014-06-30 03:30,30,412.8,412.85,412.3,412.85,581
20140701|2014-06-30 04:00,30,412.85,413.1,412.65,412.8,603
20140701|2014-06-30 04:30,30,412.75,413,412.65,412.85,529
20140701|2014-06-30 05:00,30,412.85,413.3,412.15,412.4,1272
20140701|2014-06-30 05:30,30,412.4,412.5,412,412.05,989
20140701|2014-06-30 06:00,30,412.05,412.1,411.2,411.8,1419
20140701|2014-06-30 06:30,30,411.8,411.9,411.7,411.85,627
20140701|2014-06-30 07:00,30,411.9,413,411.9,412.9,979
20140701|2014-06-30 07:30,30,412.95,413.05,412.15,412.2,555
20140701|2014-06-30 08:00,30,412.2,412.75,412.15,412.7,403
20140701|2014-06-30 08:30,30,412.75,413.1,412.4,413,1588
20140701|2014-06-30 09:00,30,413.05,413.75,412.9,413.3,2437
20140701|2014-06-30 09:30,30,413.25,413.4,412.6,412.7,1186
20140701|2014-06-30 10:00,30,412.65,414.25,412.2,414.15,2824
20140701|2014-06-30 10:30,30,414.15,414.25,413.15,413.45,1428
20140701|2014-06-30 11:00,30,413.4,413.4,413.1,413.3,337
20140701|2014-06-30 11:30,30,413.25,413.25,413.1,413.15,105
20140701|2014-06-30 12:00,30,413.15,413.25,413.05,413.2,18
20140701|2014-06-30 12:30,30,413.25,413.25,413.2,413.25,24
20140701|2014-06-30 13:00,30,413.25,413.35,413.2,413.3,34
20140701|2014-06-30 13:30,30,413.25,413.25,412.8,412.8,112
20140701|2014-06-30 14:00,30,412.8,413.15,412.8,413.1,44
20140701|2014-06-30 14:30,30,413.15,413.15,412.75,412.9,108
20140701|2014-07-01 01:00,1,413.8,414.1,413.6,414.1,245
20140701|2014-07-01 01:30,1,414.1,414.3,413.85,414.15,326
20140701|2014-07-01 02:00,1,414.1,414.3,413.35,414,3623
20140701|2014-07-01 02:30,1,413.95,414.25,413.6,414.25,811
20140701|2014-07-01 03:00,1,414.3,414.3,413.7,414.05,833
20140701|2014-07-01 03:30,1,414.1,414.65,414,414.55,857
20140701|2014-07-01 04:00,1,414.55,414.75,414.2,414.35,747
20140701|2014-07-01 04:30,1,414.35,414.4,414.15,414.35,208
20140701|2014-07-01 05:00,1,414.35,414.8,414.2,414.7,550
20140701|2014-07-01 05:30,1,414.7,414.7,414.3,414.4,560
20140701|2014-07-01 06:00,1,414.45,414.5,414.3,414.35,457
20140701|2014-07-01 06:30,1,414.3,414.5,414.1,414.2,382
20140701|2014-07-01 07:00,1,414.25,414.25,414.05,414.1,406
20140701|2014-07-01 07:30,1,414.15,414.25,414,414.1,617
20140701|2014-07-01 08:00,1,414.1,414.25,413.95,414.15,600
20140701|2014-07-01 08:30,1,414.2,414.6,414.1,414.35,1376
20140701|2014-07-01 09:00,1,414.4,414.7,414.05,414.4,1368
20140701|2014-07-01 09:30,1,414.4,415.8,414.35,415.5,1718
20140701|2014-07-01 10:00,1,415.5,415.55,415.25,415.3,1698
20140701|2014-07-01 10:30,1,415.3,415.6,415.1,415.3,1194
20140701|2014-07-01 11:00,1,415.35,415.5,415.35,415.45,124
20140701|2014-07-01 11:30,1,415.5,415.8,415.45,415.75,109
20140701|2014-07-01 12:00,1,415.8,416.2,415.8,416.1,72
20140701|2014-07-01 12:30,1,416.1,416.1,415.7,415.7,40
20140701|2014-07-01 13:00,1,415.75,415.8,415.7,415.7,10
20140701|2014-07-01 13:30,1,415.7,415.7,415.55,415.6,26
20140701|2014-07-01 14:00,1,415.6,415.8,415.4,415.6,62
20140701|2014-07-01 14:30,1,415.6,415.7,415.45,415.6,91
20140701|2014-07-02 01:00,2,415.6,415.7,415.2,415.25,159
20140701|2014-07-02 01:30,2,415.25,415.45,415.15,415.4,144
20140701|2014-07-02 02:00,2,415.4,416.35,415.3,416.15,1999
20140701|2014-07-02 02:30,2,416.15,416.45,415.7,416.3,977
20140701|2014-07-02 03:00,2,416.3,416.95,416.2,416.75,1393
20140701|2014-07-02 03:30,2,416.7,416.8,416.35,416.35,603
20140701|2014-07-02 04:00,2,416.35,416.9,416.35,416.7,467
20140701|2014-07-02 04:30,2,416.65,416.85,416.5,416.85,589
20140701|2014-07-02 05:00,2,416.85,417,416.8,416.8,353
20140701|2014-07-02 05:30,2,416.8,416.9,416.5,416.6,492
20140701|2014-07-02 06:00,2,416.55,416.8,416.45,416.65,327
20140701|2014-07-02 06:30,2,416.6,416.95,416.6,416.95,338
20140701|2014-07-02 07:00,2,416.9,417.3,416.85,416.9,1003
20140701|2014-07-02 07:30,2,416.85,416.95,416.35,416.45,837
20140701|2014-07-02 08:00,2,416.4,416.5,415.55,415.75,1502
20140701|2014-07-02 08:30,2,415.75,415.85,415.35,415.75,1928
20140701|2014-07-02 09:00,2,415.75,415.9,415.35,415.65,792
20140701|2014-07-02 09:30,2,415.55,416.2,415.5,416.05,840
20140701|2014-07-02 10:00,2,416,416.3,415.9,416.15,1456
20140701|2014-07-02 10:30,2,416.15,416.3,415.7,415.8,1126
20140701|2014-07-02 11:00,2,415.75,416,415.75,415.95,131
20140701|2014-07-02 11:30,2,415.9,415.95,415.8,415.9,73
20140701|2014-07-02 12:00,2,416,416.05,415.9,416,45
20140701|2014-07-02 12:30,2,416,416.1,415.9,416.1,86
20140701|2014-07-02 13:00,2,416.1,416.2,416.1,416.15,57
20140701|2014-07-02 13:30,2,416.2,416.35,416.2,416.3,79
20140701|2014-07-02 14:00,2,416.35,416.45,416.35,416.45,91
20140701|2014-07-02 14:30,2,416.5,416.75,416.45,416.75,133
20140701|2014-07-03 01:00,3,416.65,416.9,416.55,416.65,144
20140701|2014-07-03 01:30,3,416.7,416.9,416.65,416.85,312
20140701|2014-07-03 02:00,3,416.8,417.3,415.95,417.15,2180
20140701|2014-07-03 02:30,3,417.15,417.75,416.9,417.35,1526
20140701|2014-07-03 03:00,3,417.4,417.7,417.1,417.15,910
20140701|2014-07-03 03:30,3,417.1,417.45,417.05,417.4,587
20140701|2014-07-03 04:00,3,417.35,417.8,417.35,417.6,718
20140701|2014-07-03 04:30,3,417.65,417.75,417.3,417.75,565
20140701|2014-07-03 05:00,3,417.8,418.3,417.7,418.15,1203
20140701|2014-07-03 05:30,3,418.1,418.35,417.9,417.9,643
20140701|2014-07-03 06:00,3,417.85,418.05,417.75,417.75,387
20140701|2014-07-03 06:30,3,417.75,417.95,417.5,417.95,652
20140701|2014-07-03 07:00,3,417.95,418,417.55,417.8,656
20140701|2014-07-03 07:30,3,417.85,418.2,416.65,418.15,3232
20140701|2014-07-03 08:00,3,418.1,419.3,418.05,418.85,3885
20140701|2014-07-03 08:30,3,418.8,419.45,418.65,419.15,2511
20140701|2014-07-03 09:00,3,419.1,419.95,419.05,419.55,2673
20140701|2014-07-03 09:30,3,419.5,419.85,419.4,419.55,1595
20140701|2014-07-03 10:00,3,419.6,419.75,419.3,419.6,1849
20140701|2014-07-03 10:30,3,419.6,419.95,419.4,419.7,900
20140701|2014-07-03 11:00,3,419.7,419.8,419.6,419.75,169
20140701|2014-07-03 11:30,3,419.75,419.85,419.65,419.75,99
20140701|2014-07-03 12:00,3,419.8,419.9,419.7,419.85,63
20140701|2014-07-03 12:30,3,419.9,419.9,419.8,419.9,27
20140701|2014-07-03 13:00,3,419.95,420.05,419.95,420,37
20140701|2014-07-03 13:30,3,420.05,420.1,419.9,419.9,33
20140701|2014-07-03 14:00,3,419.9,419.9,419.75,419.8,21
20140701|2014-07-03 14:30,3,419.8,419.9,419.75,419.8,54
20140701|2014-07-04 01:00,4,419.2,419.5,419.15,419.25,306
20140701|2014-07-04 01:30,4,419.25,419.3,419.05,419.15,154
20140701|2014-07-04 02:00,4,419.1,419.35,419,419.2,1300
20140701|2014-07-04 02:30,4,419.15,419.4,419.05,419.25,884
20140701|2014-07-04 03:00,4,419.25,419.65,419.2,419.5,706
20140701|2014-07-04 03:30,4,419.55,419.55,419.35,419.5,355
20140701|2014-07-04 04:00,4,419.45,419.5,419.35,419.4,144
20140701|2014-07-04 04:30,4,419.4,419.45,419.1,419.2,371
20140701|2014-07-04 05:00,4,419.2,419.4,419.1,419.4,352
20140701|2014-07-04 05:30,4,419.4,419.45,419.25,419.45,252
20140701|2014-07-04 06:00,4,419.5,420.05,419.45,419.85,1080
20140701|2014-07-04 06:30,4,419.8,419.8,419.55,419.6,309
20140701|2014-07-04 07:00,4,419.6,419.65,419.5,419.6,204
20140701|2014-07-04 07:30,4,419.6,419.65,419.4,419.5,356
20140701|2014-07-04 08:00,4,419.55,419.6,419.3,419.5,355
20140701|2014-07-04 08:30,4,419.55,419.65,419.4,419.6,575
20140701|2014-07-04 09:00,4,419.65,419.75,419.55,419.75,260
20140701|2014-07-04 09:30,4,419.75,419.8,419.5,419.5,305
20140701|2014-07-04 10:00,4,419.5,419.6,418.9,418.9,558
20140701|2014-07-04 10:30,4,418.85,419.2,418.75,419.05,513
20140701|2014-07-04 11:00,4,419.05,419.25,419.05,419.25,31
20140701|2014-07-04 11:30,4,419.15,419.2,419.15,419.15,18
20140701|2014-07-04 12:00,4,419.15,419.25,419.15,419.2,13
20140701|2014-07-04 12:30,4,419.25,419.35,419.25,419.35,14
20140701|2014-07-04 13:00,4,419.25,419.25,419.15,419.15,5
20140701|2014-07-04 13:30,4,419.1,419.15,419.1,419.15,5
20140701|2014-07-04 14:30,4,419.3,419.3,419.1,419.1,8
20140701|2014-07-07 01:00,7,418.65,418.95,417.95,418.1,263
20140701|2014-07-07 01:30,7,418.2,418.5,418.15,418.5,214
20140701|2014-07-07 02:00,7,418.5,418.5,417.2,418.15,2740
20140701|2014-07-07 02:30,7,418.2,418.5,417.55,417.85,1145
20140701|2014-07-07 03:00,7,417.85,417.85,417.25,417.55,1315
20140701|2014-07-07 03:30,7,417.55,417.9,417.3,417.85,583
20140701|2014-07-07 04:00,7,417.75,417.75,417.25,417.6,727
20140701|2014-07-07 04:30,7,417.6,417.65,417.35,417.45,488
20140701|2014-07-07 05:00,7,417.45,417.8,417.45,417.6,355
20140701|2014-07-07 05:30,7,417.6,417.65,417.25,417.35,702
20140701|2014-07-07 06:00,7,417.4,417.55,416.9,417,681
20140701|2014-07-07 06:30,7,416.95,417.15,416.15,416.35,1159
20140701|2014-07-07 07:00,7,416.35,416.45,415.15,415.8,2373
20140701|2014-07-07 07:30,7,415.75,415.9,415.6,415.7,753
20140701|2014-07-07 08:00,7,415.7,415.8,415.45,415.65,605
20140701|2014-07-07 08:30,7,415.65,415.75,415.05,415.35,1524
20140701|2014-07-07 09:00,7,415.35,416.25,415.3,415.8,1431
20140701|2014-07-07 09:30,7,415.85,415.85,414.5,414.7,2214
20140701|2014-07-07 10:00,7,414.7,414.95,414.15,414.4,2405
20140701|2014-07-07 10:30,7,414.4,414.45,413.75,414.15,1383
20140701|2014-07-07 11:00,7,414.15,414.5,414.1,414.15,195
20140701|2014-07-07 11:30,7,414.1,414.1,413.95,414,85
20140701|2014-07-07 12:00,7,414,414.2,414,414.2,67
20140701|2014-07-07 12:30,7,414.15,414.3,414,414.25,124
20140701|2014-07-07 13:00,7,414.15,414.2,414.05,414.05,5
20140701|2014-07-07 13:30,7,414.1,414.2,413.9,414.1,37
20140701|2014-07-07 14:00,7,414.25,414.4,414.2,414.35,97
20140701|2014-07-07 14:30,7,414.25,414.85,414.25,414.85,64
20140701|2014-07-08 01:00,8,414.75,414.95,414.6,414.75,302
20140701|2014-07-08 01:30,8,414.75,414.8,414.25,414.25,330
20140701|2014-07-08 02:00,8,414.35,414.9,412.9,413.2,4257
20140701|2014-07-08 02:30,8,413.25,413.75,413.05,413.55,1789
20140701|2014-07-08 03:00,8,413.55,413.6,412.7,412.75,1083
20140701|2014-07-08 03:30,8,412.8,412.8,411.55,411.6,2984
20140701|2014-07-08 04:00,8,411.6,412.25,411.45,412.1,1616
20140701|2014-07-08 04:30,8,412.1,412.3,411.9,411.95,822
20140701|2014-07-08 05:00,8,411.95,412.1,411.75,411.9,956
20140701|2014-07-08 05:30,8,411.95,412.55,411.95,412.35,755
20140701|2014-07-08 06:00,8,412.35,412.95,412.25,412.85,997
20140701|2014-07-08 06:30,8,412.85,412.9,412.55,412.8,699
20140701|2014-07-08 07:00,8,412.8,412.85,412.3,412.3,475
20140701|2014-07-08 07:30,8,412.35,412.55,412.2,412.45,657
20140701|2014-07-08 08:00,8,412.45,412.45,411.65,412.2,1265
20140701|2014-07-08 08:30,8,412.2,412.4,411.2,411.5,2634
20140701|2014-07-08 09:00,8,411.5,411.5,410.4,410.7,2962
20140701|2014-07-08 09:30,8,410.65,411.35,410.15,411.35,2148
20140701|2014-07-08 10:00,8,411.3,411.5,409.9,410.1,2796
20140701|2014-07-08 10:30,8,410.15,410.25,409.25,409.7,2244
20140701|2014-07-08 11:00,8,409.65,409.9,409.3,409.9,389
20140701|2014-07-08 11:30,8,409.95,410.1,409.7,410.1,114
20140701|2014-07-08 12:00,8,410.05,410.45,409.85,410.45,88
20140701|2014-07-08 12:30,8,410.45,410.6,410.4,410.5,56
20140701|2014-07-08 13:00,8,410.45,410.45,410.15,410.2,48
20140701|2014-07-08 13:30,8,410.2,410.25,410.1,410.15,21
20140701|2014-07-08 14:00,8,410,410.15,409.95,410.1,92
20140701|2014-07-08 14:30,8,410.1,410.25,410,410.1,111
20140701|2014-07-09 01:00,9,410.7,410.95,410.35,410.8,427
20140701|2014-07-09 01:30,9,410.75,411,410.7,410.75,276
20140701|2014-07-09 02:00,9,410.7,411.15,410.15,410.6,2789
20140701|2014-07-09 02:30,9,410.6,410.65,409.8,409.85,1710
20140701|2014-07-09 03:00,9,409.85,410.3,409.3,410.2,2049
20140701|2014-07-09 03:30,9,410.25,410.25,409.4,409.5,1080
20140701|2014-07-09 04:00,9,409.55,409.75,409.05,409.15,1029
20140701|2014-07-09 04:30,9,409.1,409.35,408.9,409,894
20140701|2014-07-09 05:00,9,408.95,409.85,408.85,409.65,1214
20140701|2014-07-09 05:30,9,409.6,409.6,408.95,409.1,593
20140701|2014-07-09 06:00,9,409.1,409.55,409.05,409.35,519
20140701|2014-07-09 06:30,9,409.3,409.75,409.3,409.65,587
20140701|2014-07-09 07:00,9,409.6,410.45,409.55,410.35,1256
20140701|2014-07-09 07:30,9,410.4,410.5,410,410.15,1138
20140701|2014-07-09 08:00,9,410.2,410.6,409.8,410.3,1192
20140701|2014-07-09 08:30,9,410.3,410.5,410.05,410.25,1716
20140701|2014-07-09 09:00,9,410.25,410.5,409.9,410.1,1426
20140701|2014-07-09 09:30,9,410.05,410.55,409.95,410.3,896
20140701|2014-07-09 10:00,9,410.4,410.85,410.05,410.65,1379
20140701|2014-07-09 10:30,9,410.65,410.75,410.15,410.45,1045
20140701|2014-07-09 11:00,9,410.4,410.65,410.35,410.5,112
20140701|2014-07-09 11:30,9,410.5,410.75,410.4,410.75,69
20140701|2014-07-09 12:00,9,410.65,410.8,410.65,410.75,24
20140701|2014-07-09 12:30,9,410.7,410.85,410.7,410.8,24
20140701|2014-07-09 13:00,9,410.75,411.25,410.3,411.15,118
20140701|2014-07-09 13:30,9,411.1,411.3,410.95,411.15,69
20140701|2014-07-09 14:00,9,411.1,411.45,411.1,411.3,24
20140701|2014-07-09 14:30,9,411.4,411.8,411.3,411.5,100
20140701|2014-07-10 01:00,10,410.7,411.2,410.7,411,244
20140701|2014-07-10 01:30,10,411.05,411.1,410.4,410.4,344
20140701|2014-07-10 02:00,10,410.4,410.65,408.5,408.55,3316
20140701|2014-07-10 02:30,10,408.5,409.3,408.3,408.95,1317
20140701|2014-07-10 03:00,10,408.95,408.95,406.6,407.1,4100
20140701|2014-07-10 03:30,10,407.1,407.4,404.25,404.25,4255
20140701|2014-07-10 04:00,10,404.25,405.05,403.45,404.45,3428
20140701|2014-07-10 04:30,10,404.45,404.7,403.6,404.25,2363
20140701|2014-07-10 05:00,10,404.3,404.3,403.75,403.85,1232
20140701|2014-07-10 05:30,10,403.8,404.15,402.45,402.9,2508
20140701|2014-07-10 06:00,10,402.95,403.55,402.7,403.45,1199
20140701|2014-07-10 06:30,10,403.45,404.1,403.25,403.45,1152
20140701|2014-07-10 07:00,10,403.5,403.65,403.1,403.65,812
20140701|2014-07-10 07:30,10,403.7,403.7,402.35,402.45,1891
20140701|2014-07-10 08:00,10,402.4,403,402.1,402.85,1558
20140701|2014-07-10 08:30,10,402.85,403.55,402.25,402.95,2340
20140701|2014-07-10 09:00,10,403.05,404.25,402.95,404.05,2435
20140701|2014-07-10 09:30,10,404,404.5,403.5,404.35,1831
20140701|2014-07-10 10:00,10,404.35,404.7,403.4,403.4,2038
20140701|2014-07-10 10:30,10,403.4,404.1,403.25,404.05,1562
20140701|2014-07-10 11:00,10,404.15,404.35,403.85,404.2,279
20140701|2014-07-10 11:30,10,404.25,404.3,403.75,403.8,105
20140701|2014-07-10 12:00,10,403.9,404.15,403.8,404.05,364
20140701|2014-07-10 12:30,10,404.1,404.5,404.05,404.3,155
20140701|2014-07-10 13:00,10,404.25,404.45,404.25,404.35,45
20140701|2014-07-10 13:30,10,404.3,404.35,403.85,403.95,87
20140701|2014-07-10 14:00,10,403.9,404.3,403.7,404.3,83
20140701|2014-07-10 14:30,10,404.35,404.55,404.3,404.55,67
20140701|2014-07-11 01:00,11,404.7,404.7,404.3,404.35,404
20140701|2014-07-11 01:30,11,404.35,404.4,403.85,404,342
20140701|2014-07-11 02:00,11,403.95,405,403.7,404.75,3404
20140701|2014-07-11 02:30,11,404.8,405,403.9,404.25,1932
20140701|2014-07-11 03:00,11,404.3,404.6,403.8,404.3,1227
20140701|2014-07-11 03:30,11,404.3,404.65,404.1,404.45,843
20140701|2014-07-11 04:00,11,404.4,404.6,404.1,404.25,797
20140701|2014-07-11 04:30,11,404.25,404.4,403.75,404.15,996
20140701|2014-07-11 05:00,11,404.15,404.7,404,404.7,775
20140701|2014-07-11 05:30,11,404.7,404.75,403.25,403.3,1231
20140701|2014-07-11 06:00,11,403.3,403.8,403.3,403.75,787
20140701|2014-07-11 06:30,11,403.8,404.15,403.55,403.8,568
20140701|2014-07-11 07:00,11,403.8,403.8,403.4,403.75,522
20140701|2014-07-11 07:30,11,403.75,403.85,403.15,403.15,1102
20140701|2014-07-11 08:00,11,403.15,404.1,403.05,403.4,1105
20140701|2014-07-11 08:30,11,403.4,403.8,402.3,403.05,2961
20140701|2014-07-11 09:00,11,403,403.8,402.75,403.55,1565
20140701|2014-07-11 09:30,11,403.55,403.7,403.2,403.55,993
20140701|2014-07-11 10:00,11,403.55,403.7,403,403.25,1536
20140701|2014-07-11 10:30,11,403.3,403.65,403.25,403.35,1200
20140701|2014-07-11 11:00,11,403.3,403.35,402.95,403,154
20140701|2014-07-11 11:30,11,403,403,402.85,402.95,179
20140701|2014-07-11 12:00,11,402.9,403.3,402.8,403.2,88
20140701|2014-07-11 12:30,11,403.1,403.2,403.05,403.1,78
20140701|2014-07-11 13:00,11,403.1,403.4,403.1,403.4,56
20140701|2014-07-11 13:30,11,403.45,403.5,403.35,403.4,29
20140701|2014-07-11 14:00,11,403.35,403.65,403.35,403.65,51
20140701|2014-07-11 14:30,11,403.6,403.75,403.5,403.65,116
20140701|2014-07-14 01:00,14,404.5,405.15,404.5,404.75,317
20140701|2014-07-14 01:30,14,404.7,404.75,403.8,403.95,347
20140701|2014-07-14 02:00,14,403.95,405.45,403.85,405.05,3736
20140701|2014-07-14 02:30,14,405,405,404.5,404.75,1216
20140701|2014-07-14 03:00,14,404.8,406.5,404.8,405.95,2547
20140701|2014-07-14 03:30,14,406,406.4,405.8,405.8,952
20140701|2014-07-14 04:00,14,405.8,406,405.35,405.4,1117
20140701|2014-07-14 04:30,14,405.45,406.2,405.45,405.95,709
20140701|2014-07-14 05:00,14,405.95,405.95,405.5,405.75,693
20140701|2014-07-14 05:30,14,405.7,405.8,405.4,405.45,560
20140701|2014-07-14 06:00,14,405.4,405.85,405.4,405.7,528
20140701|2014-07-14 06:30,14,405.75,406.1,405.55,405.95,571
20140701|2014-07-14 07:00,14,405.95,406.3,405.85,406,641
20140701|2014-07-14 07:30,14,406,406.2,405.65,405.95,490
20140701|2014-07-14 08:00,14,405.95,406.8,405.7,406.7,929
20140701|2014-07-14 08:30,14,406.7,406.8,406.2,406.4,1662
20140701|2014-07-14 09:00,14,406.45,406.55,406.1,406.5,1053
20140701|2014-07-14 09:30,14,406.5,406.95,406.5,406.7,2144
20140701|2014-07-14 10:00,14,406.65,407.1,406.55,406.55,1758
20140701|2014-07-14 10:30,14,406.6,406.8,406.15,406.2,1094
20140701|2014-07-14 11:00,14,406.15,406.35,406.15,406.3,142
20140701|2014-07-14 11:30,14,406.35,406.4,406.1,406.1,330
20140701|2014-07-14 12:00,14,406.15,406.2,406.1,406.2,11
20140701|2014-07-14 12:30,14,406.15,406.3,406.15,406.15,69
20140701|2014-07-14 13:00,14,406.15,406.2,406.1,406.1,13
20140701|2014-07-14 13:30,14,406.1,406.2,406.1,406.2,13
20140701|2014-07-14 14:00,14,406.2,406.2,406,406.05,34
20140701|2014-07-14 14:30,14,406,406.05,405.65,405.85,94
20140701|2014-07-15 01:00,15,406.05,406.15,405.5,405.75,216
20140701|2014-07-15 01:30,15,405.8,405.9,405.15,405.25,377
20140701|2014-07-15 02:00,15,405.25,406.75,405.1,406.6,2728
20140701|2014-07-15 02:30,15,406.6,406.65,406.05,406.5,1611
20140701|2014-07-15 03:00,15,406.55,406.7,405.75,406.25,1951
20140701|2014-07-15 03:30,15,406.2,406.6,406.05,406.05,9349
20140701|2014-07-15 04:00,15,406.1,406.2,404.5,405.1,3247
20140701|2014-07-15 04:30,15,405.15,405.75,404.95,405.55,1348
20140701|2014-07-15 05:00,15,405.5,405.55,405.2,405.3,520
20140701|2014-07-15 05:30,15,405.25,405.3,404,404.6,1091
20140701|2014-07-15 06:00,15,404.65,405.5,404.65,405.4,3330
20140701|2014-07-15 06:30,15,405.4,406.05,405.2,405.35,1022
20140701|2014-07-15 07:00,15,405.3,405.75,405.25,405.6,1144
20140701|2014-07-15 07:30,15,405.6,406.2,405.45,406.1,1151
20140701|2014-07-15 08:00,15,406.05,406.1,405.4,405.45,969
20140701|2014-07-15 08:30,15,405.5,406.1,404.7,405.2,2107
20140701|2014-07-15 09:00,15,405.15,405.75,403.8,404.85,3566
20140701|2014-07-15 09:30,15,404.9,405.2,403.95,404.4,2088
20140701|2014-07-15 10:00,15,404.35,405.05,404.1,404.7,2092
20140701|2014-07-15 10:30,15,404.75,404.75,403.15,403.3,1881
20140701|2014-07-15 11:00,15,403.3,404.15,403.2,404.1,377
20140701|2014-07-15 11:30,15,404.05,404.45,403.95,404.15,91
20140701|2014-07-15 12:00,15,404.1,404.65,404,404.4,108
20140701|2014-07-15 12:30,15,404.4,404.55,404.3,404.3,17
20140701|2014-07-15 13:00,15,404.4,405.15,404.35,404.9,153
20140701|2014-07-15 13:30,15,404.95,404.95,404.8,404.95,50
20140701|2014-07-15 14:00,15,404.95,404.95,404.4,404.75,83
20140701|2014-07-15 14:30,15,404.7,404.85,404.6,404.7,73
20140701|2014-07-16 01:00,16,404.65,404.85,404.35,404.4,254
20140701|2014-07-16 01:30,16,404.4,404.95,404.4,404.5,202
20140701|2014-07-16 02:00,16,404.5,406.25,404.4,406.2,3993
20140701|2014-07-16 02:30,16,406.2,406.25,405.6,405.75,1216
20140701|2014-07-16 03:00,16,405.8,407.75,405.75,407.4,3071
20140701|2014-07-16 03:30,16,407.4,407.95,406.85,407.7,2734
20140701|2014-07-16 04:00,16,407.75,408.3,407.75,407.85,1905
20140701|2014-07-16 04:30,16,407.85,408.1,407.65,407.85,1266
20140701|2014-07-16 05:00,16,407.85,408.5,407.75,408.25,654
20140701|2014-07-16 05:30,16,408.25,408.35,407.9,408.05,1428
20140701|2014-07-16 06:00,16,408.1,408.3,408,408.15,625
20140701|2014-07-16 06:30,16,408.2,408.25,407.85,408,1103
20140701|2014-07-16 07:00,16,408,408.25,408,408,4837
20140701|2014-07-16 07:30,16,408.05,408.65,408.05,408.35,5963
20140701|2014-07-16 08:00,16,408.35,408.5,408.15,408.35,817
20140701|2014-07-16 08:30,16,408.35,408.4,407.45,408.1,2053
20140701|2014-07-16 09:00,16,408.1,408.35,407.7,407.9,1875
20140701|2014-07-16 09:30,16,407.95,408,407.3,407.75,2736
20140701|2014-07-16 10:00,16,407.75,408.6,407.6,408.5,3743
20140701|2014-07-16 10:30,16,408.45,408.75,408.2,408.5,1527
20140701|2014-07-16 11:00,16,408.45,408.8,408.4,408.75,177
20140701|2014-07-16 11:30,16,408.8,408.8,408.5,408.75,313
20140701|2014-07-16 12:00,16,408.75,408.9,408.6,408.7,42
20140701|2014-07-16 12:30,16,408.7,408.85,408.65,408.8,55
20140701|2014-07-16 13:00,16,408.8,408.9,408.8,408.8,42
20140701|2014-07-16 13:30,16,408.8,408.85,408.55,408.55,560
20140701|2014-07-16 14:00,16,408.6,408.75,408.5,408.75,79
20140701|2014-07-16 14:30,16,408.75,408.85,408.5,408.85,63
20140701|2014-07-17 01:00,17,407.65,407.75,407.1,407.35,438
20140701|2014-07-17 01:30,17,407.4,407.5,407.15,407.2,352
20140701|2014-07-17 02:00,17,407.2,407.5,406.35,407.4,3914
20140701|2014-07-17 02:30,17,407.4,408.45,407.4,408.3,1563
20140701|2014-07-17 03:00,17,408.3,408.45,407.65,407.75,1924
20140701|2014-07-17 03:30,17,407.75,407.9,407.05,407.35,737
20140701|2014-07-17 04:00,17,407.35,407.55,407.25,407.45,762
20140701|2014-07-17 04:30,17,407.5,407.65,407.1,407.6,1293
20140701|2014-07-17 05:00,17,407.6,407.6,406.85,407.15,4331
20140701|2014-07-17 05:30,17,407.15,407.15,405.5,405.65,2869
20140701|2014-07-17 06:00,17,405.65,406.1,405.05,405.9,5382
20140701|2014-07-17 06:30,17,405.9,406.15,405.3,405.45,2630
20140701|2014-07-17 07:00,17,405.5,406.1,405.45,405.85,2524
20140701|2014-07-17 07:30,17,405.8,406.15,405.7,406.05,1213
20140701|2014-07-17 08:00,17,406,406.2,405.75,406.15,2824
20140701|2014-07-17 08:30,17,406.15,407.8,405.85,407.6,2503
20140701|2014-07-17 09:00,17,407.65,408.1,407.15,407.3,2172
20140701|2014-07-17 09:30,17,407.3,407.4,406.8,406.85,1692
20140701|2014-07-17 10:00,17,406.85,406.95,404.45,404.7,4903
20140701|2014-07-17 10:30,17,404.75,405.4,404.2,404.35,2972
20140701|2014-07-17 11:00,17,404.3,404.45,403.05,403.35,916
20140701|2014-07-17 11:30,17,403.4,404.1,403.4,403.95,253
20140701|2014-07-17 12:00,17,404.05,404.75,404.05,404.3,190
20140701|2014-07-17 12:30,17,404.4,404.4,403.7,403.7,67
20140701|2014-07-17 13:00,17,403.8,403.95,403.45,403.55,92
20140701|2014-07-17 13:30,17,403.7,403.95,403.4,403.6,124
20140701|2014-07-17 14:00,17,403.6,403.6,402.95,402.95,254
20140701|2014-07-17 14:30,17,403,403.1,402,402.5,429
20140701|2014-07-18 01:00,18,402.4,403.7,402.4,403.65,398
20140701|2014-07-18 01:30,18,403.6,403.65,402.9,403.15,263
20140701|2014-07-18 02:00,18,403.2,403.3,401.65,402.4,1593
20140701|2014-07-18 02:30,18,402.3,403.5,402.15,403.35,490
20140701|2014-07-18 03:00,18,403.4,403.6,402.75,403.05,571
20140701|2014-07-18 03:30,18,403.05,403.05,402.5,402.7,3561
20140701|2014-07-18 04:00,18,402.65,402.65,402.15,402.25,98
20140701|2014-07-18 04:30,18,402.35,402.45,401.7,402.05,422
20140701|2014-07-18 05:00,18,401.95,402.55,401.95,402.3,183
20140701|2014-07-18 05:30,18,402.3,402.8,402.3,402.5,172
20140701|2014-07-18 06:00,18,402.7,402.9,402.25,402.75,848
20140701|2014-07-18 06:30,18,402.8,402.85,402.05,402.2,402
20140701|2014-07-18 07:00,18,402.2,402.6,402.15,402.25,232
20140701|2014-07-18 07:30,18,402.3,402.6,402,402.35,136
20140701|2014-07-18 08:00,18,402.45,403.1,402.4,403,357
20140701|2014-07-18 08:30,18,402.85,403.25,402.45,402.65,750
20140801|2014-06-10 09:00,10,413.5,413.5,413.5,413.5,10
20140801|2014-06-16 09:00,16,411.75,411.75,411.75,411.75,250
20140801|2014-06-16 10:00,16,411.85,411.85,411.85,411.85,10
20140801|2014-06-17 03:00,17,413.1,413.1,413.1,413.1,30
20140801|2014-06-17 07:30,17,411.7,411.7,411.7,411.7,3
20140801|2014-06-19 01:30,19,416.9,416.9,416.9,416.9,2
20140801|2014-06-19 04:00,19,416.8,416.8,416.8,416.8,25
20140801|2014-06-19 05:00,19,416.85,416.85,416.85,416.85,20
20140801|2014-06-19 09:00,19,417.05,417.05,417.05,417.05,19
20140801|2014-06-19 09:30,19,417,417,417,417,2
20140801|2014-06-19 10:00,19,416.8,416.8,416.8,416.8,2
20140801|2014-06-20 03:00,20,416.6,416.6,416.55,416.55,16
20140801|2014-06-20 03:30,20,417,417.4,417,417.4,10
20140801|2014-06-20 07:30,20,416.95,416.95,416.95,416.95,1
20140801|2014-06-20 08:00,20,416.9,416.95,416.9,416.95,32
20140801|2014-06-20 08:30,20,417.5,417.5,417.5,417.5,2
20140801|2014-06-20 09:00,20,417.3,417.3,417.1,417.1,5
20140801|2014-06-20 09:30,20,416.75,416.75,416.75,416.75,2
20140801|2014-06-23 02:00,23,415.85,415.85,415.85,415.85,2
20140801|2014-06-25 02:00,25,412.05,412.05,412.05,412.05,2
20140801|2014-06-25 07:30,25,410.05,410.05,410.05,410.05,2
20140801|2014-06-25 08:00,25,409.05,409.05,409.05,409.05,2
20140801|2014-06-26 03:00,26,409.75,409.75,409.75,409.75,2
20140801|2014-06-27 05:30,27,409.15,409.15,409.15,409.15,2
20140801|2014-06-27 09:30,27,409.85,409.85,409.85,409.85,2
20140801|2014-06-30 04:00,30,411.35,411.35,411.3,411.3,22
20140801|2014-06-30 05:30,30,410.5,410.5,410.45,410.45,14
20140801|2014-06-30 07:30,30,410.85,410.85,410.85,410.85,16
20140801|2014-07-01 09:30,1,413.25,413.95,413.25,413.95,4
20140801|2014-07-01 10:00,1,413.8,413.8,413.8,413.8,2
20140801|2014-07-01 10:30,1,413.7,413.7,413.7,413.7,3
20140801|2014-07-02 03:00,2,414.95,414.95,414.95,414.95,2
20140801|2014-07-02 05:30,2,415.25,415.25,415.05,415.1,28
20140801|2014-07-02 06:00,2,415.05,415.05,415.05,415.05,10
20140801|2014-07-02 07:30,2,415.05,415.05,414.95,414.95,16
20140801|2014-07-03 05:30,3,416.55,416.55,416.55,416.55,2
20140801|2014-07-03 08:30,3,417.55,417.55,417.55,417.55,10
20140801|2014-07-03 09:00,3,417.95,417.95,417.95,417.95,2
20140801|2014-07-03 09:30,3,418.1,418.1,418.1,418.1,2
20140801|2014-07-04 05:00,4,417.6,417.6,417.6,417.6,50
20140801|2014-07-04 06:30,4,418,418,418,418,2
20140801|2014-07-04 07:00,4,418,418,418,418,8
20140801|2014-07-04 09:30,4,417.9,417.9,417.9,417.9,15
20140801|2014-07-07 02:00,7,416.05,416.75,416.05,416.75,4
20140801|2014-07-07 03:30,7,415.85,415.85,415.85,415.85,2
20140801|2014-07-07 04:00,7,415.85,415.85,415.85,415.85,2
20140801|2014-07-07 04:30,7,416.05,416.05,416,416,4
20140801|2014-07-07 06:00,7,415.25,415.3,415.25,415.3,4
20140801|2014-07-07 08:30,7,413.65,413.65,413.65,413.65,11
20140801|2014-07-07 09:00,7,413.9,414.4,413.9,414.4,7
20140801|2014-07-07 09:30,7,414.2,414.2,414.2,414.2,1
20140801|2014-07-08 02:00,8,413,413.2,413,413.2,6
20140801|2014-07-08 03:30,8,411,411,410,410,10
20140801|2014-07-08 05:30,8,410.8,410.8,410.8,410.8,2
20140801|2014-07-08 06:00,8,411,411.15,411,411.15,8
20140801|2014-07-08 08:30,8,409.75,409.75,409.75,409.75,2
20140801|2014-07-08 09:00,8,409,409,409,409,12
20140801|2014-07-08 10:00,8,408.35,408.35,408.35,408.35,2
20140801|2014-07-08 10:30,8,408.2,408.2,408,408,8
20140801|2014-07-09 01:00,9,408.9,409.15,408.9,409.15,46
20140801|2014-07-09 02:00,9,408.6,409.4,408.6,409.25,4
20140801|2014-07-09 02:30,9,408.9,408.9,408.5,408.5,6
20140801|2014-07-09 03:00,9,408.25,408.65,408.1,408.65,57
20140801|2014-07-09 03:30,9,408.2,408.4,407.95,407.95,54
20140801|2014-07-09 04:00,9,408.1,408.1,407.9,407.9,4
20140801|2014-07-09 04:30,9,407.6,407.65,407.5,407.65,4
20140801|2014-07-09 05:00,9,407.35,408.2,407.35,408.05,7
20140801|2014-07-09 05:30,9,407.8,407.8,407.55,407.55,4
20140801|2014-07-09 06:00,9,407.8,407.95,407.75,407.75,8
20140801|2014-07-09 06:30,9,407.95,408.2,407.95,408.15,6
20140801|2014-07-09 07:00,9,408.05,408.9,408.05,408.9,5
20140801|2014-07-09 07:30,9,408.7,408.8,408.6,408.6,32
20140801|2014-07-09 08:00,9,408.6,408.8,408.3,408.8,78
20140801|2014-07-09 08:30,9,408.8,408.9,408.65,408.65,6
20140801|2014-07-09 09:00,9,408.5,408.9,408.45,408.5,105
20140801|2014-07-09 09:30,9,408.6,408.8,408.6,408.8,4
20140801|2014-07-09 10:00,9,408.75,409.15,408.65,409.15,4
20140801|2014-07-09 10:30,9,408.95,408.95,408.95,408.95,2
20140801|2014-07-10 01:00,10,409.4,409.55,409.4,409.55,68
20140801|2014-07-10 01:30,10,409.45,409.45,408.9,408.9,7
20140801|2014-07-10 02:00,10,407.65,407.65,407,407,14
20140801|2014-07-10 02:30,10,407.5,407.65,407.5,407.65,6
20140801|2014-07-10 03:00,10,406.7,406.7,405.25,405.6,11
20140801|2014-07-10 03:30,10,404,404,402.95,402.95,20
20140801|2014-07-10 04:00,10,403.15,403.15,402.4,402.4,18
20140801|2014-07-10 04:30,10,402.7,402.7,402.7,402.7,2
20140801|2014-07-10 05:00,10,402.5,402.5,402.15,402.15,6
20140801|2014-07-10 05:30,10,402.25,402.25,401,401.15,18
20140801|2014-07-10 06:00,10,401.6,401.8,401.3,401.8,25
20140801|2014-07-10 06:30,10,402.1,402.4,402.1,402.4,4
20140801|2014-07-10 07:00,10,401.85,401.85,401.65,401.65,4
20140801|2014-07-10 07:30,10,401.75,401.75,401.7,401.7,4
20140801|2014-07-10 08:00,10,401.05,401.05,401.05,401.05,6
20140801|2014-07-10 08:30,10,401.7,401.75,401.05,401.05,9
20140801|2014-07-10 09:00,10,402.3,402.3,402.3,402.3,9
20140801|2014-07-10 09:30,10,402.3,402.5,402.3,402.5,3
20140801|2014-07-10 10:00,10,402.8,402.95,402.4,402.6,47
20140801|2014-07-10 10:30,10,402.15,402.15,402.15,402.15,2
20140801|2014-07-10 12:00,10,402.4,402.4,402.4,402.4,2
20140801|2014-07-11 01:00,11,402.85,402.95,402.85,402.95,108
20140801|2014-07-11 01:30,11,402.5,402.5,402.5,402.5,2
20140801|2014-07-11 02:00,11,402.35,403.05,402.35,403.05,35
20140801|2014-07-11 02:30,11,403.35,403.35,403.35,403.35,2
20140801|2014-07-11 03:30,11,402.8,402.9,402.7,402.7,7
20140801|2014-07-11 04:30,11,402.25,402.4,402.25,402.25,8
20140801|2014-07-11 05:30,11,402.6,402.65,401.9,401.9,34
20140801|2014-07-11 06:00,11,402,402,402,402,2
20140801|2014-07-11 07:30,11,401.75,401.75,401.75,401.75,42
20140801|2014-07-11 08:30,11,401.35,401.35,401.1,401.1,6
20140801|2014-07-11 09:00,11,401.7,401.7,401.7,401.7,9
20140801|2014-07-11 10:00,11,401.75,401.85,401.75,401.8,16
20140801|2014-07-11 10:30,11,401.9,401.9,401.9,401.9,4
20140801|2014-07-14 01:00,14,403.2,403.3,403.2,403.2,48
20140801|2014-07-14 02:00,14,402.35,403.8,402.35,403.3,127
20140801|2014-07-14 02:30,14,403.05,403.25,403,403.25,143
20140801|2014-07-14 03:00,14,403.55,404.25,403.55,404.1,37
20140801|2014-07-14 03:30,14,404.8,404.85,404.4,404.4,101
20140801|2014-07-14 04:00,14,404.35,404.45,403.85,404.1,154
20140801|2014-07-14 04:30,14,404.3,404.5,403.85,404.4,7
20140801|2014-07-14 05:00,14,404.05,404.05,404.05,404.05,15
20140801|2014-07-14 05:30,14,403.95,404.05,403.95,404.05,54
20140801|2014-07-14 06:00,14,403.95,404.1,403.95,404.1,4
20140801|2014-07-14 06:30,14,404.25,404.25,404.25,404.25,4
20140801|2014-07-14 07:00,14,404.3,404.3,404.3,404.3,83
20140801|2014-07-14 07:30,14,404.25,404.4,404.2,404.4,18
20140801|2014-07-14 08:00,14,404.25,404.95,404.2,404.95,22
20140801|2014-07-14 08:30,14,404.85,405,404.8,405,71
20140801|2014-07-14 09:00,14,404.9,404.9,404.65,404.9,44
20140801|2014-07-14 09:30,14,404.95,405.3,404.95,405.1,677
20140801|2014-07-14 10:00,14,405.1,405.5,405,405,140
20140801|2014-07-14 10:30,14,405,405.25,404.7,404.7,66
20140801|2014-07-14 11:00,14,404.65,404.7,404.65,404.7,4
20140801|2014-07-14 11:30,14,404.6,404.6,404.55,404.55,254
20140801|2014-07-14 12:30,14,404.65,404.65,404.65,404.65,3
20140801|2014-07-14 14:00,14,404.5,404.5,404.4,404.4,10
20140801|2014-07-15 01:00,15,404.5,404.55,403.95,404.05,104
20140801|2014-07-15 01:30,15,404.25,404.25,403.55,403.55,238
20140801|2014-07-15 02:00,15,403.65,405.1,403.6,405,730
20140801|2014-07-15 02:30,15,404.95,405.05,404.45,404.9,437
20140801|2014-07-15 03:00,15,404.95,405.1,404.25,404.6,319
20140801|2014-07-15 03:30,15,404.7,404.95,404.6,404.7,8073
20140801|2014-07-15 04:00,15,404.5,404.6,403.15,403.5,796
20140801|2014-07-15 04:30,15,403.6,404.2,403.5,404.2,264
20140801|2014-07-15 05:00,15,403.8,403.95,403.65,403.8,14
20140801|2014-07-15 05:30,15,403.55,403.55,402.45,403.05,141
20140801|2014-07-15 06:00,15,403.3,403.95,403.3,403.95,2431
20140801|2014-07-15 06:30,15,403.8,404.55,403.8,403.9,274
20140801|2014-07-15 07:00,15,404,404.25,403.7,404.05,624
20140801|2014-07-15 07:30,15,404.35,404.65,404.2,404.6,201
20140801|2014-07-15 08:00,15,404.55,404.6,403.9,403.95,459
20140801|2014-07-15 08:30,15,404.15,404.55,403.35,403.75,189
20140801|2014-07-15 09:00,15,403.7,404.15,402.4,403.35,741
20140801|2014-07-15 09:30,15,403.45,403.6,402.45,402.8,325
20140801|2014-07-15 10:00,15,402.85,403.45,402.6,403.15,469
20140801|2014-07-15 10:30,15,403.25,403.25,402,402,371
20140801|2014-07-15 11:00,15,401.85,402.25,401.85,402.25,69
20140801|2014-07-15 12:00,15,403.05,403.05,403.05,403.05,1
20140801|2014-07-15 13:00,15,403.2,403.45,403.2,403.45,11
20140801|2014-07-15 13:30,15,403.4,403.4,403.4,403.4,2
20140801|2014-07-16 01:00,16,403.2,403.3,402.9,402.9,192
20140801|2014-07-16 01:30,16,402.9,403.25,402.85,403,69
20140801|2014-07-16 02:00,16,402.95,404.75,402.8,404.75,1521
20140801|2014-07-16 02:30,16,404.7,404.7,404.05,404.2,193
20140801|2014-07-16 03:00,16,404.3,406.15,404.2,405.95,903
20140801|2014-07-16 03:30,16,405.85,406.4,405.3,406.2,1142
20140801|2014-07-16 04:00,16,406.25,406.75,406.25,406.4,519
20140801|2014-07-16 04:30,16,406.3,406.5,406.15,406.3,549
20140801|2014-07-16 05:00,16,406.2,406.95,406.2,406.75,139
20140801|2014-07-16 05:30,16,406.7,406.85,406.4,406.55,791
20140801|2014-07-16 06:00,16,406.5,406.8,406.5,406.7,71
20140801|2014-07-16 06:30,16,406.7,406.75,406.35,406.35,390
20140801|2014-07-16 07:00,16,406.55,406.7,406.5,406.5,4483
20140801|2014-07-16 07:30,16,406.55,407.05,406.55,406.85,5078
20140801|2014-07-16 08:00,16,406.85,407.05,406.7,406.85,411
20140801|2014-07-16 08:30,16,406.9,406.9,405.95,406.6,831
20140801|2014-07-16 09:00,16,406.7,406.9,406.25,406.45,964
20140801|2014-07-16 09:30,16,406.5,406.55,405.9,406.3,1445
20140801|2014-07-16 10:00,16,406.3,407.1,406.15,407,2713
20140801|2014-07-16 10:30,16,407,407.3,406.75,407,533
20140801|2014-07-16 11:00,16,406.95,407.2,406.95,407.2,23
20140801|2014-07-16 11:30,16,407.3,407.3,407.1,407.1,230
20140801|2014-07-16 12:00,16,407.3,407.3,407.3,407.3,6
20140801|2014-07-16 13:00,16,407.4,407.4,407.4,407.4,7
20140801|2014-07-16 13:30,16,407.25,407.3,407.25,407.3,495
20140801|2014-07-16 14:00,16,407.1,407.1,407.1,407.1,1
20140801|2014-07-16 14:30,16,407.1,407.1,407.1,407.1,3
20140801|2014-07-17 01:00,17,406.35,406.35,405.7,405.95,261
20140801|2014-07-17 01:30,17,405.95,405.95,405.7,405.7,184
20140801|2014-07-17 02:00,17,405.7,406.05,404.95,406,1341
20140801|2014-07-17 02:30,17,405.95,406.9,405.95,406.9,373
20140801|2014-07-17 03:00,17,406.9,407,406.2,406.25,1192
20140801|2014-07-17 03:30,17,406.3,406.45,405.65,405.85,264
20140801|2014-07-17 04:00,17,405.85,406.1,405.8,405.95,397
20140801|2014-07-17 04:30,17,405.95,406.2,405.6,406.2,560
20140801|2014-07-17 05:00,17,406.1,406.1,405.3,405.65,3487
20140801|2014-07-17 05:30,17,405.6,405.6,404,404.1,1121
20140801|2014-07-17 06:00,17,403.95,404.6,403.6,404.4,3881
20140801|2014-07-17 06:30,17,404.45,404.65,403.85,404.05,1834
20140801|2014-07-17 07:00,17,404.05,404.6,403.95,404.45,2125
20140801|2014-07-17 07:30,17,404.2,404.7,404.2,404.55,912
20140801|2014-07-17 08:00,17,404.5,404.75,404.3,404.65,1764
20140801|2014-07-17 08:30,17,404.65,406.3,404.4,406,745
20140801|2014-07-17 09:00,17,406.45,406.55,405.65,405.8,1040
20140801|2014-07-17 09:30,17,405.85,405.95,405.3,405.35,1133
20140801|2014-07-17 10:00,17,405.35,405.5,402.9,403.2,1719
20140801|2014-07-17 10:30,17,403.15,403.9,402.75,402.9,776
20140801|2014-07-17 11:00,17,402.65,402.65,401.6,401.9,486
20140801|2014-07-17 11:30,17,401.95,402.55,401.95,402.45,211
20140801|2014-07-17 12:00,17,402.6,403.2,402.6,402.85,160
20140801|2014-07-17 12:30,17,402.95,403,402.25,402.25,57
20140801|2014-07-17 13:00,17,402.3,402.5,401.95,402.05,62
20140801|2014-07-17 13:30,17,402.2,402.4,401.95,402.25,40
20140801|2014-07-17 14:00,17,402.15,402.15,401.5,401.75,209
20140801|2014-07-17 14:30,17,401.5,401.65,400.55,401.05,304
20140801|2014-07-18 01:00,18,401.05,402.2,401.05,402.1,506
20140801|2014-07-18 01:30,18,402.15,402.15,401.4,401.7,455
20140801|2014-07-18 02:00,18,401.7,401.8,400.15,400.9,6380
20140801|2014-07-18 02:30,18,400.85,402,400.65,401.85,2021
20140801|2014-07-18 03:00,18,401.85,402.15,401.25,401.55,1900
20140801|2014-07-18 03:30,18,401.55,401.6,400.9,401.15,4401
20140801|2014-07-18 04:00,18,401.1,401.1,400.55,400.65,901
20140801|2014-07-18 04:30,18,400.7,400.95,400.05,400.4,1865
20140801|2014-07-18 05:00,18,400.35,400.9,400.3,400.7,749
20140801|2014-07-18 05:30,18,400.65,401.2,400.65,400.9,1006
20140801|2014-07-18 06:00,18,400.9,401.25,400.55,401.1,1620
20140801|2014-07-18 06:30,18,401.05,401.15,400.4,400.65,1368
20140801|2014-07-18 07:00,18,400.6,400.95,400.5,400.65,723
20140801|2014-07-18 07:30,18,400.65,401,400.35,400.7,992
20140801|2014-07-18 08:00,18,400.7,401.45,400.7,401.3,1600
20140801|2014-07-18 08:30,18,401.3,402.15,400.75,401.8,3026
20140801|2014-07-18 09:00,18,401.9,402.05,401.4,401.85,1621
20140801|2014-07-18 09:30,18,401.85,402.25,401.45,402.1,1325
20140801|2014-07-18 10:00,18,402.1,403.05,402.05,402.55,2293
20140801|2014-07-18 10:30,18,402.55,403.5,402.5,403.25,1681
20140801|2014-07-18 11:00,18,403.2,403.65,403.2,403.65,213
20140801|2014-07-18 11:30,18,403.65,403.65,403.5,403.5,57
20140801|2014-07-18 12:00,18,403.5,403.5,403.2,403.2,46
20140801|2014-07-18 12:30,18,403.2,403.45,403.2,403.45,23
20140801|2014-07-18 13:00,18,403.4,403.65,403.3,403.65,46
20140801|2014-07-18 13:30,18,403.65,403.7,403.25,403.35,109
20140801|2014-07-18 14:00,18,403.35,403.7,403.35,403.55,41
20140801|2014-07-18 14:30,18,403.55,403.6,403.15,403.5,90
20140801|2014-07-21 01:00,21,403.15,403.5,402.85,403.1,143
20140801|2014-07-21 01:30,21,403,403.15,402.75,402.95,268
20140801|2014-07-21 02:00,21,402.85,403.15,401.95,402.2,3625
20140801|2014-07-21 02:30,21,402.2,402.75,401.35,401.95,1656
20140801|2014-07-21 03:00,21,401.9,402.1,401,401.45,2043
20140801|2014-07-21 03:30,21,401.4,402.15,401.3,401.6,1037
20140801|2014-07-21 04:00,21,401.6,402.1,401.5,402.05,783
20140801|2014-07-21 04:30,21,402.05,402.55,401.9,402.1,895
20140801|2014-07-21 05:00,21,402.1,402.3,401.85,402.3,567
20140801|2014-07-21 05:30,21,402.25,402.4,401.5,401.65,719
20140801|2014-07-21 06:00,21,401.65,401.9,401.25,401.7,733
20140801|2014-07-21 06:30,21,401.65,401.75,401.05,401.2,568
20140801|2014-07-21 07:00,21,401.25,401.7,401.1,401.55,707
20140801|2014-07-21 07:30,21,401.5,401.65,401.25,401.4,877
20140801|2014-07-21 08:00,21,401.35,401.45,400.35,401.2,2052
20140801|2014-07-21 08:30,21,401.15,401.6,400.45,401.5,1829
20140801|2014-07-21 09:00,21,401.45,401.75,400.85,401.75,1602
20140801|2014-07-21 09:30,21,401.75,401.8,400.85,401.65,1287
20140801|2014-07-21 10:00,21,401.6,402.6,401.4,402.35,2148
20140801|2014-07-21 10:30,21,402.35,402.9,401.9,402.8,1036
20140801|2014-07-21 11:00,21,402.8,402.8,402.5,402.5,115
20140801|2014-07-21 11:30,21,402.55,402.7,402.4,402.4,77
20140801|2014-07-21 12:00,21,402.35,402.95,402.35,402.9,73
20140801|2014-07-21 12:30,21,402.9,403.45,402.85,403.3,121
20140801|2014-07-21 13:00,21,403.35,403.4,403.1,403.1,60
20140801|2014-07-21 13:30,21,403.05,403.35,402.95,403.25,64
20140801|2014-07-21 14:00,21,403.2,403.2,403,403.1,45
20140801|2014-07-21 14:30,21,403.1,403.15,402.95,402.95,83
20140801|2014-07-22 01:00,22,403.65,404.2,403.65,403.85,184
20140801|2014-07-22 01:30,22,403.95,404.7,403.8,404.35,239
20140801|2014-07-22 02:00,22,404.45,404.9,404.05,404.55,2614
20140801|2014-07-22 02:30,22,404.6,404.9,404.35,404.6,899
20140801|2014-07-22 03:00,22,404.6,404.65,403.95,404.2,1253
20140801|2014-07-22 03:30,22,404.25,405.4,404.25,405.25,1414
20140801|2014-07-22 04:00,22,405.25,405.5,405.05,405.35,1093
20140801|2014-07-22 04:30,22,405.4,405.85,405.3,405.45,1135
20140801|2014-07-22 05:00,22,405.5,405.6,405.15,405.3,657
20140801|2014-07-22 05:30,22,405.35,405.45,405,405.25,706
20140801|2014-07-22 06:00,22,405.25,405.5,404.8,405.4,768
20140801|2014-07-22 06:30,22,405.35,405.7,405.25,405.45,639
20140801|2014-07-22 07:00,22,405.5,405.65,405.35,405.6,518
20140801|2014-07-22 07:30,22,405.65,406.4,405.6,405.9,1919
20140801|2014-07-22 08:00,22,405.9,406.45,405.75,406.3,1427
20140801|2014-07-22 08:30,22,406.35,406.4,405.9,406.05,1481
20140801|2014-07-22 09:00,22,406.1,406.65,405.95,406.45,1740
20140801|2014-07-22 09:30,22,406.45,406.8,406,406,1393
20140801|2014-07-22 10:00,22,405.95,406.65,405.8,406.5,2018
20140801|2014-07-22 10:30,22,406.55,406.65,406.25,406.35,945
20140801|2014-07-22 11:00,22,406.3,406.5,406.3,406.45,110
20140801|2014-07-22 11:30,22,406.45,406.45,406.2,406.2,30
20140801|2014-07-22 12:00,22,406.2,406.3,406.2,406.25,26
20140801|2014-07-22 12:30,22,406.25,406.25,406.1,406.2,39
20140801|2014-07-22 13:00,22,406.25,406.4,406.2,406.2,53
20140801|2014-07-22 13:30,22,406.15,406.15,405.65,405.9,80
20140801|2014-07-22 14:00,22,405.8,406,405.8,405.95,18
20140801|2014-07-22 14:30,22,406,406.1,405.75,405.8,115
20140801|2014-07-23 01:00,23,405.3,405.8,405,405.65,146
20140801|2014-07-23 01:30,23,405.65,405.65,405,405.5,208
20140801|2014-07-23 02:00,23,405.55,408.25,404.8,408.2,4067
20140801|2014-07-23 02:30,23,408.2,408.3,407.65,407.8,1362
20140801|2014-07-23 03:00,23,407.8,408.4,407.65,408.15,933
20140801|2014-07-23 03:30,23,408.15,408.2,407.75,407.8,673
20140801|2014-07-23 04:00,23,407.8,408.1,407.65,407.9,746
20140801|2014-07-23 04:30,23,407.95,408,407.45,407.6,676
20140801|2014-07-23 05:00,23,407.65,408.35,407.65,408.05,1168
20140801|2014-07-23 05:30,23,408.05,408.25,407.6,407.7,588
20140801|2014-07-23 06:00,23,407.7,408.1,407.65,407.75,654
20140801|2014-07-23 06:30,23,407.8,407.9,407.45,407.5,730
20140801|2014-07-23 07:00,23,407.5,407.85,407.5,407.6,523
20140801|2014-07-23 07:30,23,407.6,407.75,407.3,407.55,689
20140801|2014-07-23 08:00,23,407.6,408.2,407.45,408.05,828
20140801|2014-07-23 08:30,23,408,408.05,407.05,407.35,1621
20140801|2014-07-23 09:00,23,407.4,407.45,406.6,407,1484
20140801|2014-07-23 09:30,23,407.05,407.55,406.9,406.95,951
20140801|2014-07-23 10:00,23,407.05,407.25,406.65,406.65,1514
20140801|2014-07-23 10:30,23,406.65,407.15,406.6,406.95,897
20140801|2014-07-23 11:00,23,407,407.05,406.85,406.9,147
20140801|2014-07-23 11:30,23,406.9,406.9,406.55,406.8,130
20140801|2014-07-23 12:00,23,406.8,406.85,406.7,406.85,13
20140801|2014-07-23 12:30,23,406.9,407.05,406.9,406.95,12
20140801|2014-07-23 13:00,23,406.95,407.05,406.9,406.9,8
20140801|2014-07-23 13:30,23,406.95,406.95,406.95,406.95,1
20140801|2014-07-23 14:00,23,407,407,406.85,407,18
20140801|2014-07-23 14:30,23,407,407.05,406.75,407,94
20140801|2014-07-24 01:00,24,406.7,407,406.4,406.85,152
20140801|2014-07-24 01:30,24,406.75,406.85,406.45,406.45,215
20140801|2014-07-24 02:00,24,406.55,406.75,404.2,404.9,5811
20140801|2014-07-24 02:30,24,404.85,405.5,404.75,405.05,1564
20140801|2014-07-24 03:00,24,405.1,407.45,405.1,407,3255
20140801|2014-07-24 03:30,24,407.05,408.2,406.85,408,1249
20140801|2014-07-24 04:00,24,408.05,408.65,407.85,408.45,1546
20140801|2014-07-24 04:30,24,408.5,408.95,408.2,408.4,1419
20140801|2014-07-24 05:00,24,408.4,408.5,407.9,408.45,827
20140801|2014-07-24 05:30,24,408.4,408.5,408.1,408.15,600
20140801|2014-07-24 06:00,24,408.1,408.75,408.05,408.55,651
20140801|2014-07-24 06:30,24,408.6,408.65,408.05,408.2,514
20140801|2014-07-24 07:00,24,408.2,408.5,408.05,408.45,494
20140801|2014-07-24 07:30,24,408.5,408.65,408.35,408.5,588
20140801|2014-07-24 08:00,24,408.5,408.55,408,408.15,840
20140801|2014-07-24 08:30,24,408.15,408.5,407.85,408,1442
20140801|2014-07-24 09:00,24,407.95,407.95,407.35,407.75,1803
20140801|2014-07-24 09:30,24,407.75,408,407.4,407.55,1504
20140801|2014-07-24 10:00,24,407.55,408.55,407.2,408.35,1681
20140801|2014-07-24 10:30,24,408.3,408.75,408.2,408.4,838
20140801|2014-07-24 11:00,24,408.35,408.5,408.3,408.4,168
20140801|2014-07-24 11:30,24,408.3,408.35,408.2,408.3,62
20140801|2014-07-24 12:00,24,408.2,408.2,407.8,408.1,61
20140801|2014-07-24 12:30,24,408.1,408.3,408,408.3,15
20140801|2014-07-24 13:00,24,408.2,408.4,408.2,408.35,18
20140801|2014-07-24 13:30,24,408.3,408.3,408.1,408.1,22
20140801|2014-07-24 14:00,24,408.05,408.25,408,408.15,19
20140801|2014-07-24 14:30,24,408.15,408.45,408.15,408.3,72
20140801|2014-07-25 01:00,25,407.8,408.15,407.65,407.65,115
20140801|2014-07-25 01:30,25,407.75,407.75,407.45,407.55,133
20140801|2014-07-25 02:00,25,407.6,407.85,406.75,407.35,2300
20140801|2014-07-25 02:30,25,407.3,407.75,407.3,407.65,711
20140801|2014-07-25 03:00,25,407.65,408.05,407.3,407.95,1020
20140801|2014-07-25 03:30,25,407.95,408.45,407.5,407.65,955
20140801|2014-07-25 04:00,25,407.55,407.8,406.8,407.45,967
20140801|2014-07-25 04:30,25,407.4,407.4,407,407.2,501
20140801|2014-07-25 05:00,25,407.15,407.3,406.4,406.75,1137
20140801|2014-07-25 05:30,25,406.75,407.05,406.65,406.75,546
20140801|2014-07-25 06:00,25,406.75,407.2,406.5,406.85,689
20140801|2014-07-25 06:30,25,406.85,407.3,406.8,407.1,551
20140801|2014-07-25 07:00,25,407.15,407.2,406.75,407.05,414
20140801|2014-07-25 07:30,25,407.1,407.15,406.1,406.3,1703
20140801|2014-07-25 08:00,25,406.25,406.3,405.55,405.75,1066
20140801|2014-07-25 08:30,25,405.75,405.8,405.2,405.55,1999
20140801|2014-07-25 09:00,25,405.6,405.95,405.4,405.7,1020
20140801|2014-07-25 09:30,25,405.7,405.85,403.75,404.05,2571
20140801|2014-07-25 10:00,25,404.05,404.05,402.1,403.05,5194
20140801|2014-07-25 10:30,25,403,403.4,402.95,403.25,1656
20140801|2014-07-25 11:00,25,403.25,403.7,403.25,403.6,169
20140801|2014-07-25 11:30,25,403.6,404,403.6,403.95,75
20140801|2014-07-25 12:00,25,403.9,403.9,403.6,403.65,28
20140801|2014-07-25 12:30,25,403.6,403.6,403.3,403.5,59
20140801|2014-07-25 13:00,25,403.35,403.8,403.25,403.8,26
20140801|2014-07-25 13:30,25,403.8,403.85,403.55,403.65,49
20140801|2014-07-25 14:00,25,403.65,403.65,403.45,403.45,25
20140801|2014-07-25 14:30,25,403.35,403.6,403.25,403.55,208
20140801|2014-07-28 01:00,28,404.05,404.75,403.6,404.6,328
20140801|2014-07-28 01:30,28,404.6,404.85,404.4,404.45,298
20140801|2014-07-28 02:00,28,404.45,404.8,403.65,403.75,3132
20140801|2014-07-28 02:30,28,403.7,404.25,402.8,402.9,2177
20140801|2014-07-28 03:00,28,402.9,403.4,402.7,403.35,1739
20140801|2014-07-28 03:30,28,403.3,403.35,402.35,402.65,1482
20140801|2014-07-28 04:00,28,402.65,403.35,402.6,403.15,973
20140801|2014-07-28 04:30,28,403.15,403.3,402.6,402.75,529
20140801|2014-07-28 05:00,28,402.75,403.2,402.65,403.2,513
20140801|2014-07-28 05:30,28,403.25,403.4,402.9,403.05,472
20140801|2014-07-28 06:00,28,403.05,403.35,402.35,402.65,907
20140801|2014-07-28 06:30,28,402.6,402.65,402.1,402.25,829
20140801|2014-07-28 07:00,28,402.2,402.6,402.15,402.55,415
20140801|2014-07-28 07:30,28,402.6,403.15,402.6,402.9,693
20140801|2014-07-28 08:00,28,402.9,403.1,402.5,403.05,613
20140801|2014-07-28 08:30,28,403.05,403.15,401.35,402.05,2349
20140801|2014-07-28 09:00,28,401.95,402.25,400.25,401.35,2785
20140801|2014-07-28 09:30,28,401.3,402.15,401.15,401.85,1513
20140801|2014-07-28 10:00,28,401.9,403.45,401.8,403.35,2451
20140801|2014-07-28 10:30,28,403.4,403.55,402.9,403,1103
20140801|2014-07-28 11:00,28,403,403.05,402.75,402.8,90
20140801|2014-07-28 11:30,28,402.8,403.15,402.8,403.15,45
20140801|2014-07-28 12:00,28,403.1,403.55,403.05,403.45,62
20140801|2014-07-28 12:30,28,403.55,404.3,403.55,404,217
20140801|2014-07-28 13:00,28,403.95,404.25,403.85,403.85,49
20140801|2014-07-28 13:30,28,403.8,404.1,403.7,404.1,45
20140801|2014-07-28 14:00,28,404.05,404.2,403.95,404.05,52
20140801|2014-07-28 14:30,28,404.05,404.1,403.85,404.1,69
20140801|2014-07-29 01:00,29,404.65,404.7,404,404.15,254
20140801|2014-07-29 01:30,29,404.15,404.15,403.8,403.8,115
20140801|2014-07-29 02:00,29,403.9,404.7,403.5,403.65,3124
20140801|2014-07-29 02:30,29,403.6,403.95,403.3,403.55,1678
20140801|2014-07-29 03:00,29,403.55,403.6,402.75,403.1,1517
20140801|2014-07-29 03:30,29,403.05,404.1,403,403.8,1352
20140801|2014-07-29 04:00,29,403.85,404.05,403.75,403.95,564
20140801|2014-07-29 04:30,29,404,404.35,403.65,404,1136
20140801|2014-07-29 05:00,29,404,404.4,403.85,404.15,925
20140801|2014-07-29 05:30,29,404.15,404.95,404.05,404.85,1542
20140801|2014-07-29 06:00,29,404.85,405.55,404.85,405.5,1387
20140801|2014-07-29 06:30,29,405.5,405.55,405.15,405.3,1478
20140801|2014-07-29 07:00,29,405.35,406.6,405.35,406.3,2434
20140801|2014-07-29 07:30,29,406.3,406.45,406.1,406.25,1322
20140801|2014-07-29 08:00,29,406.2,406.75,406.2,406.55,1299
20140801|2014-07-29 08:30,29,406.6,406.9,405.9,406.75,2514
20140801|2014-07-29 09:00,29,406.75,407.35,406.4,406.95,2422
20140801|2014-07-29 09:30,29,406.95,407.25,406.5,406.7,1528
20140801|2014-07-29 10:00,29,406.7,406.8,405.35,406,3214
20140801|2014-07-29 10:30,29,406,406.25,405.75,406.25,1012
20140801|2014-07-29 11:00,29,406.3,406.8,406.15,406.8,160
20140801|2014-07-29 11:30,29,406.75,406.95,406.7,406.9,54
20140801|2014-07-29 12:00,29,406.8,406.95,406.65,406.95,22
20140801|2014-07-29 12:30,29,406.75,406.75,406.4,406.65,176
20140801|2014-07-29 13:00,29,406.65,406.7,405.8,405.85,103
20140801|2014-07-29 13:30,29,405.95,406.05,405.75,405.9,74
20140801|2014-07-29 14:00,29,405.8,405.9,405.35,405.5,113
20140801|2014-07-29 14:30,29,405.45,405.5,404.95,405,150
20140801|2014-07-30 01:00,30,405.35,405.7,405.3,405.45,348
20140801|2014-07-30 01:30,30,405.5,406.05,405.45,405.75,251
20140801|2014-07-30 02:00,30,405.8,406.45,405.05,405.45,3186
20140801|2014-07-30 02:30,30,405.45,405.55,404.8,404.85,1108
20140801|2014-07-30 03:00,30,404.85,404.95,404.45,404.55,1377
20140801|2014-07-30 03:30,30,404.45,404.8,404.35,404.75,701
20140801|2014-07-30 04:00,30,404.7,405.75,404.7,405.35,1183
20140801|2014-07-30 04:30,30,405.35,405.55,405.25,405.4,766
20140801|2014-07-30 05:00,30,405.45,405.5,405.05,405.3,767
20140801|2014-07-30 05:30,30,405.35,405.75,405,405.45,826
20140801|2014-07-30 06:00,30,405.5,405.9,405.35,405.4,918
20140801|2014-07-30 06:30,30,405.4,405.95,405.35,405.95,535
20140801|2014-07-30 07:00,30,405.95,407,405.9,406.5,1346
20140801|2014-07-30 07:30,30,406.5,408.45,406.5,407.9,3385
20140801|2014-07-30 08:00,30,407.95,408.1,407.45,408,1353
20140801|2014-07-30 08:30,30,408,409,407.5,407.55,2623
20140801|2014-07-30 09:00,30,407.5,407.6,406.1,406.9,2591
20140801|2014-07-30 09:30,30,406.9,407.25,405.95,406.2,2236
20140801|2014-07-30 10:00,30,406.15,406.75,405.55,406.65,2666
20140801|2014-07-30 10:30,30,406.65,406.85,405.8,405.95,1369
20140801|2014-07-30 11:00,30,405.95,406.45,405.75,406.25,278
20140801|2014-07-30 11:30,30,406.3,406.7,406.2,406.7,85
20140801|2014-07-30 12:00,30,406.6,406.6,406.2,406.2,46
20140801|2014-07-30 12:30,30,406.15,406.55,406.15,406.35,58
20140801|2014-07-30 13:00,30,406.35,408,405.75,407.6,240
20140801|2014-07-30 13:30,30,407.65,407.65,406.6,406.85,109
20140801|2014-07-30 14:00,30,406.75,407.1,406.55,407.1,76
20140801|2014-07-30 14:30,30,407.2,407.4,406.95,406.95,56
20140801|2014-07-30 15:00,30,406.9,406.9,406.9,406.9,1
20140801|2014-07-31 01:00,31,406.8,407.35,406.4,407.2,195
20140801|2014-07-31 01:30,31,407.2,407.3,407,407.05,146
20140801|2014-07-31 02:00,31,407.1,407.9,406.4,407.3,5657
20140801|2014-07-31 02:30,31,407.25,407.7,406.15,406.2,2489
20140801|2014-07-31 03:00,31,406.15,406.35,405.5,406.05,2994
20140801|2014-07-31 03:30,31,406,406.4,404.25,404.35,2601
20140801|2014-07-31 04:00,31,404.3,404.75,403.85,404.65,2235
20140801|2014-07-31 04:30,31,404.7,404.85,404.05,404.15,1550
20140801|2014-07-31 05:00,31,404.1,404.1,403.45,403.85,1482
20140801|2014-07-31 05:30,31,403.9,404.1,403.55,404.1,1221
20140801|2014-07-31 06:00,31,404.1,404.35,403.95,404.2,782
20140801|2014-07-31 06:30,31,404.2,404.35,402.55,403.35,2728
20140801|2014-07-31 07:00,31,403.3,404.2,403.25,404.2,1606
20140801|2014-07-31 07:30,31,404.15,404.2,403.05,403.4,1332
20140801|2014-07-31 08:00,31,403.4,404.15,403,403.6,1241
20140801|2014-07-31 08:30,31,403.55,404.35,402.75,403.55,2823
20140801|2014-07-31 09:00,31,403.5,404.4,403.15,403.65,2239
20140801|2014-07-31 09:30,31,403.7,403.95,401.85,402.3,3214
20140801|2014-07-31 10:00,31,402.3,403.3,402,403.05,3318
20140801|2014-07-31 10:30,31,403,403.15,401.85,402.05,2205
20140801|2014-07-31 11:00,31,402.1,402.45,401.8,401.85,455
20140801|2014-07-31 11:30,31,401.85,402.7,401.65,402.55,217
20140801|2014-07-31 12:00,31,402.55,402.6,402.05,402.3,81
20140801|2014-07-31 12:30,31,402.3,402.95,402.25,402.45,128
20140801|2014-07-31 13:00,31,402.6,402.9,402.5,402.8,41
20140801|2014-07-31 13:30,31,402.75,402.75,401.7,401.8,78
20140801|2014-07-31 14:00,31,401.7,402.15,401.25,401.4,183
20140801|2014-07-31 14:30,31,401.4,402,401.15,401.5,225
20140801|2014-08-01 01:00,1,402.65,402.7,402,402.45,350
20140801|2014-08-01 01:30,1,402.45,402.45,401.75,401.85,213
20140801|2014-08-01 02:00,1,401.8,403.2,400.45,400.55,3811
20140801|2014-08-01 02:30,1,400.65,401.65,400.3,401.15,2216
20140801|2014-08-01 03:00,1,401.1,401.6,398.1,398.45,5214
20140801|2014-08-01 03:30,1,398.4,398.95,397.45,398.15,2836
20140801|2014-08-01 04:00,1,398.15,398.3,396.95,397.4,2326
20140801|2014-08-01 04:30,1,397.45,397.6,396.4,396.7,2415
20140801|2014-08-01 05:00,1,396.65,397.2,396.05,396.35,1276
20140801|2014-08-01 05:30,1,396.3,396.5,395.7,396.35,1207
20140801|2014-08-01 06:00,1,396.35,396.6,396.1,396.5,1055
20140801|2014-08-01 06:30,1,396.55,397.55,396.45,397.3,1313
20140801|2014-08-01 07:00,1,397.2,397.3,396.35,396.55,1319
20140801|2014-08-01 07:30,1,396.55,398.3,396.55,397.55,5065
20140801|2014-08-01 08:00,1,397.55,398.1,397,397.45,2134
20140801|2014-08-01 08:30,1,397.4,399.45,397.25,398.75,3014
20140801|2014-08-01 09:00,1,398.85,399.85,398.05,399.2,3462
20140801|2014-08-01 09:30,1,399.2,399.25,397.55,397.9,2058
20140801|2014-08-01 10:00,1,397.95,397.95,396.2,397.15,3407
20140801|2014-08-01 10:30,1,397.2,397.6,396.1,396.3,1666
20140801|2014-08-01 11:00,1,396.25,396.85,396,396.45,389
20140801|2014-08-01 11:30,1,396.45,396.75,395.9,396.55,243
20140801|2014-08-01 12:00,1,396.65,397.35,396.15,397.35,134
20140801|2014-08-01 12:30,1,397.4,397.7,397.05,397.7,116
20140801|2014-08-01 13:00,1,397.7,398.25,397.55,397.75,128
20140801|2014-08-01 13:30,1,397.8,398,397.4,397.6,65
20140801|2014-08-01 14:00,1,397.6,397.9,397.6,397.6,39
20140801|2014-08-01 14:30,1,397.5,397.65,397,397.15,107
20140801|2014-08-04 01:00,4,399.35,399.5,398.6,399.25,283
20140801|2014-08-04 01:30,4,399.25,399.4,398.8,398.95,223
20140801|2014-08-04 02:00,4,398.9,398.95,396.8,397.05,4132
20140801|2014-08-04 02:30,4,397.1,397.8,396.9,396.95,1834
20140801|2014-08-04 03:00,4,396.95,397,395.2,395.25,3234
20140801|2014-08-04 03:30,4,395.2,395.7,394.1,395.65,3083
20140801|2014-08-04 04:00,4,395.6,396.25,395.35,396.2,1156
20140801|2014-08-04 04:30,4,396.2,396.65,395.7,396.6,1148
20140801|2014-08-04 05:00,4,396.55,397.15,396.4,397,1165
20140801|2014-08-04 05:30,4,397,397.55,396.65,397.15,1074
20140801|2014-08-04 06:00,4,397.15,397.6,397.1,397.55,724
20140801|2014-08-04 06:30,4,397.55,397.6,396.85,397.3,731
20140801|2014-08-04 07:00,4,397.35,397.5,397.05,397.15,639
20140801|2014-08-04 07:30,4,397.15,397.5,396.9,396.95,884
20140801|2014-08-04 08:00,4,396.9,397.55,396.65,397.1,1453
20140801|2014-08-04 08:30,4,397.1,397.15,395.8,395.9,2884
20140801|2014-08-04 09:00,4,395.9,396.1,394.7,394.9,2615
20140801|2014-08-04 09:30,4,394.85,395.1,393.05,393.35,3309
20140801|2014-08-04 10:00,4,393.35,395.25,393.25,394.8,3027
20140801|2014-08-04 10:30,4,394.75,394.8,393.6,394.1,1840
20140801|2014-08-04 11:00,4,394.1,394.45,393.9,394.35,263
20140801|2014-08-04 11:30,4,394.4,394.4,394.15,394.35,101
20140801|2014-08-04 12:00,4,394.35,394.4,394.1,394.25,62
20140801|2014-08-04 12:30,4,394.35,394.8,394.35,394.75,210
20140801|2014-08-04 13:00,4,394.8,394.95,394.65,394.65,59
20140801|2014-08-04 13:30,4,394.75,395.5,394.75,395.5,89
20140801|2014-08-04 14:00,4,395.45,396,395.45,395.8,139
20140801|2014-08-04 14:30,4,395.8,396.35,395.6,395.6,268
20140801|2014-08-05 01:00,5,395.2,395.4,394.65,395.3,450
20140801|2014-08-05 01:30,5,395.2,395.75,395.2,395.5,98
20140801|2014-08-05 02:00,5,395.45,396.4,394.9,395.9,3472
20140801|2014-08-05 02:30,5,395.95,396.85,395.7,395.8,1872
20140801|2014-08-05 03:00,5,395.85,396.95,395.8,396.85,983
20140801|2014-08-05 03:30,5,396.9,397.35,396.85,397.15,1233
20140801|2014-08-05 04:00,5,397.2,397.3,396.25,396.25,1192
20140801|2014-08-05 04:30,5,396.25,397.15,395.7,397,1199
20140801|2014-08-05 05:00,5,397,397.5,396.95,397.2,656
20140801|2014-08-05 05:30,5,397.2,397.65,396.9,397.45,888
20140801|2014-08-05 06:00,5,397.45,397.5,397,397.1,762
20140801|2014-08-05 06:30,5,397.1,397.2,396.9,397,429
20140801|2014-08-05 07:00,5,397.05,397.1,396.6,396.75,883
20140801|2014-08-05 07:30,5,396.75,397.3,396.35,397.15,1272
20140801|2014-08-05 08:00,5,397.1,397.55,396.9,397.15,1076
20140801|2014-08-05 08:30,5,397.15,397.35,395.65,396.2,2823
20140801|2014-08-05 09:00,5,396.35,397.05,396.1,396.9,2164
20140801|2014-08-05 09:30,5,396.85,397.55,396.7,396.75,1805
20140801|2014-08-05 10:00,5,396.75,397.45,396.15,396.9,2504
20140801|2014-08-05 10:30,5,396.85,397.35,396.55,396.65,1219
20140801|2014-08-05 11:00,5,396.65,396.9,396.25,396.45,185
20140801|2014-08-05 11:30,5,396.45,396.6,396.2,396.4,221
20140801|2014-08-05 12:00,5,396.45,396.9,396.35,396.75,45
20140801|2014-08-05 12:30,5,396.75,396.75,394.4,394.85,634
20140801|2014-08-05 13:00,5,394.75,394.8,393.9,394.65,553
20140801|2014-08-05 13:30,5,394.65,395.15,394.5,394.5,207
20140801|2014-08-05 14:00,5,394.4,394.7,393.95,394.25,171
20140801|2014-08-05 14:30,5,394.4,395.15,394.4,394.5,113
20140801|2014-08-06 01:00,6,395.25,395.7,395,395.1,340
20140801|2014-08-06 01:30,6,395.15,395.35,394.85,395.35,387
20140801|2014-08-06 02:00,6,395.35,396.2,394.05,395.8,4735
20140801|2014-08-06 02:30,6,395.85,396.3,394.85,395.45,1636
20140801|2014-08-06 03:00,6,395.4,395.75,394.8,395.15,1045
20140801|2014-08-06 03:30,6,395.05,395.3,393.85,394.1,2083
20140801|2014-08-06 04:00,6,394.1,394.1,392.35,392.5,3182
20140801|2014-08-06 04:30,6,392.55,393.95,392.5,393.75,1676
20140801|2014-08-06 05:00,6,393.75,394,392.95,393.25,1228
20140801|2014-08-06 05:30,6,393.2,394.05,392.7,393.85,1667
20140801|2014-08-06 06:00,6,393.9,394.05,393.35,393.9,843
20140801|2014-08-06 06:30,6,393.95,394.1,393.2,393.25,895
20140801|2014-08-06 07:00,6,393.3,393.45,393,393.2,1081
20140801|2014-08-06 07:30,6,393.15,393.6,393,393.3,1151
20140801|2014-08-06 08:00,6,393.3,393.5,392.85,392.9,1109
20140801|2014-08-06 08:30,6,392.95,395.5,392.95,394.5,2955
20140801|2014-08-06 09:00,6,394.55,396.15,394.55,396.1,2845
20140801|2014-08-06 09:30,6,396.15,396.95,395.35,396.8,2088
20140801|2014-08-06 10:00,6,396.75,397.35,396.05,396.15,2997
20140801|2014-08-06 10:30,6,396.1,397.15,395.95,397,1192
20140801|2014-08-06 11:00,6,397.05,397.1,396,396.3,325
20140801|2014-08-06 11:30,6,396.3,396.7,396,396,91
20140801|2014-08-06 12:00,6,396.05,396.2,395.7,395.9,77
20140801|2014-08-06 12:30,6,395.9,395.9,395.2,395.35,73
20140801|2014-08-06 13:00,6,395.3,395.65,395.15,395.6,64
20140801|2014-08-06 13:30,6,395.7,395.85,395.35,395.75,34
20140801|2014-08-06 14:00,6,395.75,396,395.65,395.8,92
20140801|2014-08-06 14:30,6,395.75,396,395.5,395.55,72
20140801|2014-08-07 01:00,7,395.9,396.65,395.9,396.2,357
20140801|2014-08-07 01:30,7,396.1,396.15,395.5,396.1,254
20140801|2014-08-07 02:00,7,395.95,396.1,394.2,395,4163
20140801|2014-08-07 02:30,7,394.95,395.2,394.45,394.95,1327
20140801|2014-08-07 03:00,7,394.9,396.15,394.9,396.15,1757
20140801|2014-08-07 03:30,7,396.15,396.4,395.75,395.85,881
20140801|2014-08-07 04:00,7,395.8,395.8,394.85,395.15,1031
20140801|2014-08-07 04:30,7,395.2,395.6,394.85,395.55,520
20140801|2014-08-07 05:00,7,395.55,395.7,395.35,395.55,519
20140801|2014-08-07 05:30,7,395.55,395.55,394.85,395,513
20140801|2014-08-07 06:00,7,395.05,395.6,394.9,395.55,784
20140801|2014-08-07 06:30,7,395.55,395.95,395.4,395.9,878
20140801|2014-08-07 07:00,7,395.9,397.4,395.85,397,1718
20140801|2014-08-07 07:30,7,396.9,397.55,395.45,396.1,3812
20140801|2014-08-07 08:00,7,396.05,397.85,395.9,397.2,3012
20140801|2014-08-07 08:30,7,397.25,397.65,396.15,396.6,1839
20140801|2014-08-07 09:00,7,396.6,397.05,395.2,395.95,1545
20140801|2014-08-07 09:30,7,396,396.15,393.5,394.75,2812
20140801|2014-08-07 10:00,7,394.7,394.75,393.15,393.5,3276
20140801|2014-08-07 10:30,7,393.5,394,392.1,392.95,2216
20140801|2014-08-07 11:00,7,392.85,393.15,392.15,392.7,488
20140801|2014-08-07 11:30,7,392.7,392.7,392,392.55,327
20140801|2014-08-07 12:00,7,392.6,393.25,392.6,393.15,85
20140801|2014-08-07 12:30,7,393.1,393.6,393,393.35,111
20140801|2014-08-07 13:00,7,393.3,393.3,392.55,392.65,75
20140801|2014-08-07 13:30,7,392.65,392.7,392.15,392.15,117
20140801|2014-08-07 14:00,7,392.15,392.45,391.5,391.9,210
20140801|2014-08-07 14:30,7,391.9,392.6,391.75,392.4,155
20140801|2014-08-08 01:00,8,390.8,390.8,389.5,390.25,391
20140801|2014-08-08 01:30,8,390.3,390.3,389.5,389.7,434
20140801|2014-08-08 02:00,8,389.75,390.45,388.75,389.1,7210
20140801|2014-08-08 02:30,8,389.05,389.1,387.1,387.5,3298
20140801|2014-08-08 03:00,8,387.45,388.85,387.4,388.85,2372
20140801|2014-08-08 03:30,8,388.8,389.6,388.3,388.4,1928
20140801|2014-08-08 04:00,8,388.45,388.7,387.65,388.4,1551
20140801|2014-08-08 04:30,8,388.4,388.7,388.3,388.5,887
20140801|2014-08-08 05:00,8,388.45,388.9,388.15,388.25,1979
20140801|2014-08-08 05:30,8,388.25,388.6,388.05,388.3,1277
20140801|2014-08-08 06:00,8,388.35,389.45,387.8,388.95,2507
20140801|2014-08-08 06:30,8,388.95,389.6,388.8,389.5,1353
20140801|2014-08-08 07:00,8,389.5,390.3,389.45,390.05,1327
20140801|2014-08-08 07:30,8,390.05,390.9,389.8,390.4,1996
20140801|2014-08-08 08:00,8,390.4,390.45,389.75,390.25,1325
20140801|2014-08-08 08:30,8,390.3,390.9,388.8,389.6,3021
20140801|2014-08-08 09:00,8,389.55,389.85,388.45,388.75,1987
20140801|2014-08-08 09:30,8,388.8,390.1,388.5,388.95,2113
20140801|2014-08-08 10:00,8,389.05,389.6,388.8,389.3,2094
20140801|2014-08-08 10:30,8,389.3,389.45,388.9,389.25,1321
20140801|2014-08-08 11:00,8,389.3,389.35,388.9,388.95,164
20140801|2014-08-08 11:30,8,388.95,389.1,388.9,389.05,129
20140801|2014-08-08 12:00,8,389,391.1,388.95,390.75,268
20140801|2014-08-08 12:30,8,390.85,391.1,390.5,390.85,263
20140801|2014-08-08 13:00,8,390.8,391.2,390.75,391.1,160
20140801|2014-08-08 13:30,8,391.15,391.35,391.05,391.1,137
20140801|2014-08-08 14:00,8,391.05,391.4,390.95,391.4,87
20140801|2014-08-08 14:30,8,391.4,392.1,391.4,391.45,271
20140801|2014-08-11 01:00,11,391.8,392.5,391.7,392.1,307
20140801|2014-08-11 01:30,11,392.15,392.5,392.1,392.5,376
20140801|2014-08-11 02:00,11,392.5,392.9,391.85,392.65,5411
20140801|2014-08-11 02:30,11,392.65,394.3,392.5,394,2872
20140801|2014-08-11 03:00,11,394,394.3,393.5,393.55,1072
20140801|2014-08-11 03:30,11,393.55,393.9,393.3,393.75,1118
20140801|2014-08-11 04:00,11,393.75,394,393.35,393.55,1150
20140801|2014-08-11 04:30,11,393.55,393.95,393.35,393.7,921
20140801|2014-08-11 05:00,11,393.75,393.8,393.35,393.75,527
20140801|2014-08-11 05:30,11,393.75,394,393.65,393.75,744
20140801|2014-08-11 06:00,11,393.7,394.25,393.65,394.2,794
20140801|2014-08-11 06:30,11,394.2,394.4,394.05,394.25,639
20140801|2014-08-11 07:00,11,394.3,395.25,394.2,395.1,1027
20140801|2014-08-11 07:30,11,395.1,395.5,394.9,395.1,1098
20140801|2014-08-11 08:00,11,395.15,395.5,395.1,395.4,1328
20140801|2014-08-11 08:30,11,395.45,395.9,395,395.8,1566
20140801|2014-08-11 09:00,11,395.8,396.05,395.25,395.35,1671
20140801|2014-08-11 09:30,11,395.3,396.1,395.25,395.9,1367
20140801|2014-08-11 10:00,11,395.95,396.6,395.8,396.15,2104
20140801|2014-08-11 10:30,11,396.15,396.15,395.35,395.8,1535
20140801|2014-08-11 11:00,11,395.75,395.9,395.55,395.8,127
20140801|2014-08-11 11:30,11,395.8,396.15,395.75,395.75,74
20140801|2014-08-11 12:00,11,395.7,395.9,395.45,395.45,73
20140801|2014-08-11 12:30,11,395.5,395.7,395.25,395.3,39
20140801|2014-08-11 13:00,11,395.3,395.45,395.15,395.4,39
20140801|2014-08-11 13:30,11,395.4,395.6,395.3,395.5,24
20140801|2014-08-11 14:00,11,395.4,395.8,395.4,395.5,19
20140801|2014-08-11 14:30,11,395.55,395.55,395.25,395.55,69
20140801|2014-08-12 01:00,12,395.35,395.85,395.35,395.85,186
20140801|2014-08-12 01:30,12,395.8,396.05,395.55,395.65,309
20140801|2014-08-12 02:00,12,395.65,395.85,394,394.75,4102
20140801|2014-08-12 02:30,12,394.7,395.3,394.4,395.3,1503
20140801|2014-08-12 03:00,12,395.3,396.15,395.2,395.4,1662
20140801|2014-08-12 03:30,12,395.4,395.8,395.2,395.65,1237
20140801|2014-08-12 04:00,12,395.6,395.65,395.15,395.45,2630
20140801|2014-08-12 04:30,12,395.45,395.8,395.05,395.8,1198
20140801|2014-08-12 05:00,12,395.8,395.95,395.25,395.25,1137
20140801|2014-08-12 05:30,12,395.2,395.4,394.75,394.95,849
20140801|2014-08-12 06:00,12,394.95,395.1,394.75,394.9,510
20140801|2014-08-12 06:30,12,394.9,394.9,393.9,394.3,984
20140801|2014-08-12 07:00,12,394.25,394.4,393.75,393.8,988
20140801|2014-08-12 07:30,12,393.75,394.45,393.7,394.15,776
20140801|2014-08-12 08:00,12,394.15,394.3,393.25,393.75,1992
20140801|2014-08-12 08:30,12,393.8,394.95,393.4,394.35,1941
20140801|2014-08-12 09:00,12,394.4,394.5,393.6,394.15,1488
20140801|2014-08-12 09:30,12,394.25,394.6,393.65,393.85,1623
20140801|2014-08-12 10:00,12,393.85,393.9,392.75,393.5,2560
20140801|2014-08-12 10:30,12,393.5,393.75,393.3,393.6,1365
20140801|2014-08-12 11:00,12,393.5,393.6,393.2,393.5,290
20140801|2014-08-12 11:30,12,393.5,394.2,393.5,393.95,185
20140801|2014-08-12 12:00,12,393.95,393.95,393.65,393.85,20
20140801|2014-08-12 12:30,12,393.7,393.7,393.5,393.7,84
20140801|2014-08-12 13:00,12,393.65,393.65,393.1,393.15,70
20140801|2014-08-12 13:30,12,393.15,393.4,393.1,393.3,80
20140801|2014-08-12 14:00,12,393.2,393.55,393.15,393.35,43
20140801|2014-08-12 14:30,12,393.3,393.85,393.3,393.6,74
20140801|2014-08-13 01:00,13,394.45,395.15,394.3,394.8,312
20140801|2014-08-13 01:30,13,394.9,395.2,394.8,395.15,189
20140801|2014-08-13 02:00,13,395.15,395.3,394.45,395,2847
20140801|2014-08-13 02:30,13,395,396,394.9,395.75,1334
20140801|2014-08-13 03:00,13,395.8,396.4,395.65,396.1,1333
20140801|2014-08-13 03:30,13,396.05,396.3,395.9,396.15,11296
20140801|2014-08-13 04:00,13,396.15,396.2,395.5,395.7,1373
20140801|2014-08-13 04:30,13,395.7,395.85,395.05,395.3,3361
20140801|2014-08-13 05:00,13,395.3,395.35,395.05,395.2,10479
20140801|2014-08-13 05:30,13,395.15,396.2,395.15,396,795
20140801|2014-08-13 06:00,13,396.05,396.15,395.35,395.4,1105
20140801|2014-08-13 06:30,13,395.35,395.75,395.35,395.65,1273
20140801|2014-08-13 07:00,13,395.7,396.15,395.7,396,915
20140801|2014-08-13 07:30,13,395.9,395.95,394.75,394.85,2089
20140801|2014-08-13 08:00,13,394.85,394.85,394.45,394.75,1465
20140801|2014-08-13 08:30,13,394.8,395,394.05,394.25,1956
20140801|2014-08-13 09:00,13,394.2,394.6,393.8,394.25,1817
20140801|2014-08-13 09:30,13,394.3,394.7,394.1,394.4,1358
20140801|2014-08-13 10:00,13,394.4,395.6,394.35,395.45,3082
20140801|2014-08-13 10:30,13,395.45,395.55,395.25,395.3,3320
20140801|2014-08-13 11:00,13,395.35,395.4,394.95,395.35,214
20140801|2014-08-13 11:30,13,395.35,395.45,395.1,395.4,96
20140801|2014-08-13 12:00,13,395.35,395.45,395.2,395.3,36
20140801|2014-08-13 12:30,13,395.25,395.45,395.25,395.35,29
20140801|2014-08-13 13:00,13,395.4,395.4,394.9,395.1,92
20140801|2014-08-13 13:30,13,395,395.15,394.95,395.05,35
20140801|2014-08-13 14:00,13,394.95,395.15,394.9,395.1,37
20140801|2014-08-13 14:30,13,395.05,395.25,394.95,395.15,81
20140801|2014-08-14 01:00,14,395.6,395.8,394.7,394.95,286
20140801|2014-08-14 01:30,14,394.95,394.95,394.05,394.4,495
20140801|2014-08-14 02:00,14,394.4,395,393.55,394.85,2935
20140801|2014-08-14 02:30,14,394.85,394.95,394.1,394.6,2774
20140801|2014-08-14 03:00,14,394.6,394.6,393.9,394.1,1378
20140801|2014-08-14 03:30,14,394.15,394.65,394.1,394.2,3662
20140801|2014-08-14 04:00,14,394.2,394.35,393.8,394.3,987
20140801|2014-08-14 04:30,14,394.2,394.5,394,394.4,879
20140801|2014-08-14 05:00,14,394.35,396.9,394.3,396.55,3814
20140801|2014-08-14 05:30,14,396.55,396.7,395.95,396.05,1275
20140801|2014-08-14 06:00,14,396.1,396.2,395.95,396.1,2172
20140801|2014-08-14 06:30,14,396,396.5,396,396.45,625
20140801|2014-08-14 07:00,14,396.5,396.65,396.25,396.3,952
20140801|2014-08-14 07:30,14,396.25,396.55,395.25,395.7,2472
20140801|2014-08-14 08:00,14,395.7,396.5,395.7,396.45,1594
20140801|2014-08-14 08:30,14,396.5,396.7,396.05,396.25,1716
20140801|2014-08-14 09:00,14,396.3,396.55,395.8,396.35,1607
20140801|2014-08-14 09:30,14,396.35,396.65,396.1,396.1,1684
20140801|2014-08-14 10:00,14,396.1,396.6,395.95,396.25,2038
20140801|2014-08-14 10:30,14,396.25,396.4,395.8,396.25,1178
20140801|2014-08-14 11:00,14,396.2,396.3,396.05,396.15,464
20140801|2014-08-14 11:30,14,396.2,396.55,396.15,396.3,110
20140801|2014-08-14 12:00,14,396.35,396.65,396.25,396.5,197
20140801|2014-08-14 12:30,14,396.45,396.55,396.15,396.3,246
20140801|2014-08-14 13:00,14,396.35,396.4,396.25,396.35,17
20140801|2014-08-14 13:30,14,396.35,396.5,396.3,396.45,25
20140801|2014-08-14 14:00,14,396.45,396.55,396.35,396.35,48
20140801|2014-08-14 14:30,14,396.4,396.45,396.2,396.3,241
20140801|2014-08-15 01:00,15,396.6,397.1,396.35,396.8,119
20140801|2014-08-15 01:30,15,396.85,396.9,396.65,396.7,405
20140801|2014-08-15 02:00,15,396.85,398,396.8,397.65,1104
20140801|2014-08-15 02:30,15,397.75,397.8,397.3,397.65,435
20140801|2014-08-15 03:00,15,397.7,398.2,397.65,398.05,347
20140801|2014-08-15 03:30,15,398.1,398.85,398.1,398.8,707
20140801|2014-08-15 04:00,15,398.85,399.35,398.5,398.6,340
20140801|2014-08-15 04:30,15,398.8,399.05,398.75,398.9,148
20140801|2014-08-15 05:00,15,398.85,399,398.7,398.9,90
20140801|2014-08-15 05:30,15,399,399.8,399,399.55,121
20140801|2014-08-15 06:00,15,399.35,399.4,399.3,399.35,67
20140801|2014-08-15 06:30,15,399.3,399.3,398.95,399.1,684
20140801|2014-08-15 07:00,15,399.1,399.3,399,399.3,104
20140801|2014-08-15 07:30,15,399.3,399.3,399.15,399.15,844
20140801|2014-08-15 08:00,15,399.2,399.75,399.05,399.75,264
20140801|2014-08-15 08:30,15,399.85,400.1,399.85,400.05,559
20140901|2013-10-07 08:30,7,364.95,364.95,364.95,364.95,1
20140901|2013-10-10 03:00,10,363.25,363.25,363.25,363.25,2
20140901|2013-10-10 14:00,10,363.25,363.25,363.25,363.25,1
20140901|2013-10-22 02:30,22,380.8,380.8,380.8,380.8,20
20140901|2013-10-22 09:00,22,383.35,383.35,383.35,383.35,2
20140901|2013-11-07 07:00,7,389.95,389.95,389.95,389.95,10
20140901|2013-11-07 09:00,7,389.95,389.95,389.95,389.95,10
20140901|2013-11-12 05:30,12,386.4,386.4,386.4,386.4,10
20140901|2013-11-22 02:00,22,390.6,390.6,390.6,390.6,1
20140901|2013-11-26 05:30,26,388.75,388.75,388.75,388.75,2
20140901|2013-11-27 03:00,27,388.4,388.4,388.4,388.4,2
20140901|2013-12-02 06:30,2,389.35,389.35,389.35,389.35,2
20140901|2013-12-06 02:00,6,377.4,377.4,377.4,377.4,8
20140901|2013-12-06 07:30,6,378.9,378.9,378.9,378.9,1
20140901|2013-12-09 07:30,9,380.7,380.7,380.7,380.7,2
20140901|2013-12-12 10:00,12,371.1,371.1,371.1,371.1,2
20140901|2013-12-19 02:00,19,378.1,378.1,378.1,378.1,8
20140901|2013-12-24 06:30,24,389.9,389.9,389.9,389.9,2
20140901|2013-12-27 01:00,27,392.5,392.5,392.5,392.5,2
20140901|2013-12-30 02:30,30,394.5,394.5,394.5,394.5,1
20140901|2014-01-02 04:00,2,393,393,393,393,1
20140901|2014-01-02 07:30,2,394.8,394.8,394.8,394.8,2
20140901|2014-01-03 10:00,3,395,395,394.95,394.95,2
20140901|2014-01-06 10:30,6,393,393,393,393,1
20140901|2014-01-08 03:00,8,396.3,396.3,396.3,396.3,2
20140901|2014-01-08 14:30,8,396.4,396.4,396.4,396.4,2
20140901|2014-01-09 04:30,9,397.5,397.5,397.5,397.5,2
20140901|2014-01-09 05:00,9,397.55,397.55,397.55,397.55,1
20140901|2014-01-09 07:00,9,397,397,397,397,1
20140901|2014-01-09 10:00,9,395,395,395,395,1
20140901|2014-01-10 08:00,10,397.5,397.5,397.5,397.5,1
20140901|2014-01-10 11:00,10,396.8,396.8,396.8,396.8,2
20140901|2014-01-14 11:30,14,399.65,399.65,399.65,399.65,2
20140901|2014-01-16 06:30,16,400.4,400.4,400.4,400.4,10
20140901|2014-01-16 07:30,16,400,400,400,400,1
20140901|2014-01-21 06:00,21,398.95,398.95,398.5,398.5,3
20140901|2014-01-21 06:30,21,398.35,398.35,398.35,398.35,1
20140901|2014-01-21 09:00,21,397.15,397.15,396.8,396.8,2
20140901|2014-01-21 09:30,21,397.1,397.1,397.1,397.1,1
20140901|2014-01-22 02:30,22,399,399,399,399,2
20140901|2014-01-22 08:30,22,399.45,399.45,399.45,399.45,2
20140901|2014-01-22 12:30,22,399.95,399.95,399.95,399.95,4
20140901|2014-01-24 09:00,24,388.2,388.2,388.2,388.2,2
20140901|2014-01-28 14:30,28,385.35,385.35,385.25,385.25,4
20140901|2014-01-29 01:30,29,387.65,387.65,387.65,387.65,4
20140901|2014-01-29 04:00,29,387,387,387,387,10
20140901|2014-01-29 07:30,29,380.2,380.2,380.2,380.2,4
20140901|2014-01-29 10:00,29,381.25,381.25,381.25,381.25,2
20140901|2014-01-30 05:00,30,380.2,380.2,380.2,380.2,2
20140901|2014-01-31 10:00,31,378.85,378.85,378.85,378.85,2
20140901|2014-01-31 10:30,31,379.6,379.6,379.5,379.5,4
20140901|2014-02-03 03:00,3,377.25,377.25,377.25,377.25,6
20140901|2014-02-05 05:30,5,376.3,376.3,376.3,376.3,2
20140901|2014-02-06 08:30,6,379,379,379,379,4
20140901|2014-02-06 09:30,6,380.9,380.9,380.9,380.9,2
20140901|2014-02-06 10:00,6,381,381,381,381,2
20140901|2014-02-07 07:30,7,380.65,383,380.65,383,4
20140901|2014-02-07 08:00,7,382.75,382.75,382.75,382.75,1
20140901|2014-02-07 09:30,7,381,381,381,381,6
20140901|2014-02-11 05:30,11,385.7,385.7,385.7,385.7,4
20140901|2014-02-12 05:30,12,391,391,391,391,2
20140901|2014-02-17 09:30,17,394.35,394.35,394.35,394.35,3
20140901|2014-02-19 05:30,19,393,393,393,393,1
20140901|2014-02-19 10:00,19,394.5,394.5,394.5,394.5,8
20140901|2014-02-19 11:30,19,393,393,393,393,8
20140901|2014-02-19 14:30,19,391.75,391.75,391.75,391.75,4
20140901|2014-02-21 08:30,21,392.9,392.9,392.9,392.9,6
20140901|2014-02-24 14:30,24,394.3,394.3,394.3,394.3,2
20140901|2014-02-25 10:00,25,392.7,392.7,392.7,392.7,1
20140901|2014-02-25 11:00,25,393,393,393,393,4
20140901|2014-02-27 05:30,27,388,388,388,388,1
20140901|2014-03-03 04:00,3,385,385,385,385,1
20140901|2014-03-04 05:30,4,389.2,389.2,389.2,389.2,1
20140901|2014-03-04 06:00,4,391,391,390.3,390.3,3
20140901|2014-03-04 10:00,4,391.5,391.5,391.5,391.5,1
20140901|2014-03-04 11:00,4,391.5,391.5,391.5,391.5,2
20140901|2014-03-05 10:00,5,391.55,391.55,391.55,391.55,1
20140901|2014-03-07 09:00,7,390.6,390.6,390.6,390.6,50
20140901|2014-03-10 11:30,10,385.7,385.7,385.7,385.7,2
20140901|2014-03-13 04:30,13,384.5,384.5,384.5,384.5,1
20140901|2014-03-17 04:00,17,377.75,377.75,377.75,377.75,1
20140901|2014-03-21 07:00,21,385.05,385.05,385.05,385.05,1
20140901|2014-03-24 03:00,24,382.5,382.5,382.5,382.5,1
20140901|2014-03-24 09:00,24,382.5,382.5,382.5,382.5,1
20140901|2014-03-24 10:00,24,382.5,382.5,382.5,382.5,2
20140901|2014-03-26 03:00,26,386.65,386.65,386.65,386.65,2
20140901|2014-03-26 10:30,26,389.6,389.6,389.6,389.6,1
20140901|2014-03-27 10:00,27,390.7,390.7,390.7,390.7,2
20140901|2014-03-28 10:30,28,393.35,393.35,393.35,393.35,1
20140901|2014-03-31 05:30,31,396,396,396,396,1
20140901|2014-03-31 06:00,31,396.1,396.1,396.1,396.1,2
20140901|2014-04-02 06:00,2,398.75,398.85,398.75,398.85,2
20140901|2014-04-02 07:00,2,398.5,398.5,398.5,398.5,1
20140901|2014-04-02 09:00,2,398.95,398.95,398.95,398.95,1
20140901|2014-04-03 03:00,3,398.15,398.15,398.15,398.15,1
20140901|2014-04-07 02:30,7,396.6,396.6,396.6,396.6,2
20140901|2014-04-07 03:00,7,397,397,397,397,1
20140901|2014-04-14 10:00,14,388,388,388,388,1
20140901|2014-04-29 04:00,29,388.35,388.35,388.35,388.35,1
20140901|2014-04-29 08:00,29,390.4,390.4,390.4,390.4,2
20140901|2014-05-08 10:00,8,398.55,398.55,398.55,398.55,4
20140901|2014-05-08 11:00,8,398.9,398.9,398.9,398.9,4
20140901|2014-05-09 04:30,9,397.4,397.4,397.4,397.4,4
20140901|2014-05-09 05:30,9,397.45,397.45,397.45,397.45,4
20140901|2014-05-12 05:00,12,399.5,399.5,399.5,399.5,10
20140901|2014-05-13 04:30,13,401.5,401.5,401.5,401.5,4
20140901|2014-05-14 03:00,14,401.45,401.45,401.45,401.45,4
20140901|2014-05-14 03:30,14,401.35,401.35,401.35,401.35,4
20140901|2014-05-14 12:00,14,401.45,401.45,401.45,401.45,4
20140901|2014-05-15 04:30,15,401.75,401.75,401.75,401.75,8
20140901|2014-05-15 08:00,15,400.95,400.95,400.95,400.95,4
20140901|2014-05-15 09:30,15,397.9,397.9,397.9,397.9,4
20140901|2014-05-16 02:00,16,398.4,398.4,398.4,398.4,12
20140901|2014-05-16 07:00,16,396.5,396.5,396.5,396.5,4
20140901|2014-05-27 03:30,27,406,406,406,406,2
20140901|2014-05-27 11:00,27,405,405,405,405,2
20140901|2014-05-28 07:30,28,403.95,403.95,403.95,403.95,1
20140901|2014-05-28 08:00,28,403.6,403.6,403.6,403.6,1
20140901|2014-05-28 09:00,28,403.25,403.4,403.25,403.4,2
20140901|2014-05-28 10:30,28,404.1,404.1,404.1,404.1,1
20140901|2014-05-29 09:30,29,405.8,405.8,405.8,405.8,1
20140901|2014-05-30 10:00,30,405.8,405.8,405.8,405.8,1
20140901|2014-06-02 09:30,2,407,407,406.8,406.8,4
20140901|2014-06-04 09:00,4,406.5,406.5,406.5,406.5,2
20140901|2014-06-04 09:30,4,405.8,405.8,405.8,405.8,1
20140901|2014-06-05 10:00,5,409.5,409.5,409.5,409.5,2
20140901|2014-06-11 04:30,11,412.55,412.55,412.55,412.55,1
20140901|2014-06-11 05:00,11,412.35,412.4,412.35,412.4,24
20140901|2014-06-11 10:00,11,412.5,412.5,412.5,412.5,2
20140901|2014-06-12 09:00,12,412.95,412.95,412.95,412.95,2
20140901|2014-06-12 14:30,12,411.95,411.95,411.95,411.95,2
20140901|2014-06-16 07:00,16,410.6,410.6,410.6,410.6,2
20140901|2014-06-16 08:30,16,411.65,411.65,411.65,411.65,3
20140901|2014-06-17 02:00,17,412.8,412.8,412.8,412.8,4
20140901|2014-06-17 02:30,17,412.75,412.75,412.75,412.75,4
20140901|2014-06-17 06:00,17,412.2,412.2,412.2,412.2,2
20140901|2014-06-17 06:30,17,412.2,412.2,412.2,412.2,2
20140901|2014-06-17 07:30,17,411.95,411.95,411.95,411.95,2
20140901|2014-06-17 08:30,17,411.7,411.7,411.7,411.7,9
20140901|2014-06-17 09:00,17,413,413,412.9,412.9,10
20140901|2014-06-17 10:00,17,412.9,412.9,412.9,412.9,2
20140901|2014-06-18 02:30,18,414.3,414.3,414.3,414.3,8
20140901|2014-06-18 04:00,18,414.8,414.8,414.8,414.8,6
20140901|2014-06-18 07:30,18,414.35,414.35,414.35,414.35,2
20140901|2014-06-18 08:00,18,414.35,414.35,414.25,414.25,10
20140901|2014-06-18 08:30,18,414.2,414.2,414.2,414.2,14
20140901|2014-06-18 09:00,18,414.2,414.2,414.2,414.2,2
20140901|2014-06-18 10:00,18,413.95,414,413.95,414,40
20140901|2014-06-18 12:30,18,413.95,413.95,413.95,413.95,2
20140901|2014-06-18 13:00,18,414.55,414.55,414.55,414.55,2
20140901|2014-06-18 13:30,18,415,415.1,415,415.1,4
20140901|2014-06-19 01:00,19,416.55,416.55,416.55,416.55,4
20140901|2014-06-19 02:00,19,416.7,416.7,416.25,416.25,20
20140901|2014-06-19 02:30,19,416.1,416.1,416.1,416.1,19
20140901|2014-06-19 03:00,19,416.25,416.25,416.2,416.2,23
20140901|2014-06-19 04:00,19,416.5,416.5,416.5,416.5,2
20140901|2014-06-19 04:30,19,416.55,416.55,416.55,416.55,7
20140901|2014-06-19 05:00,19,416.75,416.75,416.75,416.75,7
20140901|2014-06-19 06:00,19,416.45,416.45,416.45,416.45,12
20140901|2014-06-19 06:30,19,416.35,416.45,416.35,416.35,10
20140901|2014-06-19 07:00,19,416.3,416.6,416.3,416.6,5
20140901|2014-06-19 07:30,19,416.85,416.85,416.85,416.85,10
20140901|2014-06-19 08:00,19,416.9,416.9,416.9,416.9,6
20140901|2014-06-19 09:00,19,417,417,417,417,2
20140901|2014-06-19 10:00,19,416.45,416.5,416.45,416.5,4
20140901|2014-06-19 10:30,19,416.5,416.55,416.4,416.4,26
20140901|2014-06-20 02:00,20,415.9,416.25,415.75,416.25,27
20140901|2014-06-20 02:30,20,416.35,416.35,416.35,416.35,2
20140901|2014-06-20 04:00,20,416.9,416.9,416.9,416.9,2
20140901|2014-06-20 05:30,20,417.05,417.05,416.95,416.95,12
20140901|2014-06-20 07:00,20,416.7,416.7,416.7,416.7,1
20140901|2014-06-20 07:30,20,416.55,416.55,416.5,416.5,26
20140901|2014-06-20 08:00,20,416.75,416.75,416.75,416.75,2
20140901|2014-06-20 08:30,20,417.4,417.45,417.4,417.45,117
20140901|2014-06-20 09:00,20,417.25,417.25,416.95,416.95,6
20140901|2014-06-20 10:00,20,416.35,416.35,416.35,416.35,2
20140901|2014-06-20 10:30,20,416.4,416.5,416.4,416.5,7
20140901|2014-06-23 08:30,23,414,414.1,414,414.1,3
20140901|2014-06-23 10:00,23,414.5,414.5,414.5,414.5,2
20140901|2014-06-24 05:30,24,413.9,413.9,413.9,413.9,2
20140901|2014-06-25 04:30,25,411.3,411.3,411.3,411.3,1
20140901|2014-06-25 07:30,25,409.75,409.75,409.5,409.5,3
20140901|2014-06-25 10:30,25,410,410,410,410,2
20140901|2014-06-26 02:00,26,410.35,410.4,410.35,410.4,28
20140901|2014-06-26 05:30,26,409.55,409.55,409.55,409.55,1
20140901|2014-06-26 09:00,26,407.95,407.95,407.95,407.95,4
20140901|2014-06-26 10:00,26,409.6,409.6,409.1,409.1,10
20140901|2014-06-27 05:00,27,409.3,409.3,409.3,409.3,1
20140901|2014-06-27 08:00,27,409.35,409.35,409.35,409.35,4
20140901|2014-06-30 08:00,30,410.9,410.9,410.9,410.9,2
20140901|2014-07-01 05:00,1,412.55,412.6,412.55,412.6,6
20140901|2014-07-01 08:00,1,412.35,412.35,412.35,412.35,4
20140901|2014-07-01 10:00,1,413.5,413.5,413.5,413.5,1
20140901|2014-07-01 14:30,1,413.75,413.75,413.75,413.75,2
20140901|2014-07-03 03:30,3,415.5,415.5,415.5,415.5,2
20140901|2014-07-03 05:30,3,416.45,416.45,416.45,416.45,1
20140901|2014-07-03 08:00,3,416.9,416.9,416.9,416.9,2
20140901|2014-07-03 09:00,3,417.55,417.55,417.55,417.55,2
20140901|2014-07-03 10:00,3,417.5,417.5,417.5,417.5,2
20140901|2014-07-04 01:30,4,417.35,417.35,417.35,417.35,2
20140901|2014-07-04 04:30,4,417.45,417.45,417.4,417.4,6
20140901|2014-07-04 10:30,4,417,417,417,417,2
20140901|2014-07-07 02:00,7,416.3,416.3,415.5,415.5,5
20140901|2014-07-07 08:00,7,413.65,413.65,413.65,413.65,6
20140901|2014-07-07 08:30,7,413.65,413.65,413.65,413.65,6
20140901|2014-07-08 04:30,8,410.4,410.4,410.3,410.3,25
20140901|2014-07-08 08:30,8,409.55,409.55,409.55,409.55,2
20140901|2014-07-09 03:00,9,407.95,407.95,407.95,407.95,25
20140901|2014-07-09 04:00,9,407.65,407.65,407.65,407.65,25
20140901|2014-07-09 08:00,9,408.15,408.15,408.15,408.15,2
20140901|2014-07-10 05:30,10,402.2,402.2,402.2,402.2,6
20140901|2014-07-10 06:00,10,401.15,401.15,401.15,401.15,2
20140901|2014-07-10 07:00,10,401.55,401.55,401.55,401.55,12
20140901|2014-07-10 08:00,10,400.75,400.75,400.75,400.75,12
20140901|2014-07-10 08:30,10,400.45,400.45,400.45,400.45,2
20140901|2014-07-11 09:00,11,401.15,401.15,401.15,401.15,2
20140901|2014-07-14 02:30,14,402.8,402.8,402.8,402.8,7
20140901|2014-07-14 05:00,14,403.75,403.75,403.75,403.75,14
20140901|2014-07-14 07:30,14,404.15,404.15,404.15,404.15,6
20140901|2014-07-14 08:30,14,404.75,404.75,404.55,404.55,4
20140901|2014-07-14 09:00,14,404.55,404.55,404.55,404.55,2
20140901|2014-07-15 02:30,15,404.7,404.7,404.55,404.55,12
20140901|2014-07-15 03:30,15,404.5,404.65,404.5,404.65,170
20140901|2014-07-15 08:30,15,404,404,404,404,2
20140901|2014-07-15 09:30,15,402.3,402.3,402.3,402.3,2
20140901|2014-07-16 04:00,16,406.1,406.1,406.1,406.1,25
20140901|2014-07-16 06:30,16,406.45,406.45,406.45,406.45,275
20140901|2014-07-16 09:30,16,405.8,405.8,405.8,405.8,2
20140901|2014-07-16 10:00,16,405.95,405.95,405.95,405.95,13
20140901|2014-07-16 14:30,16,406.9,406.9,406.9,406.9,2
20140901|2014-07-17 02:30,17,405.8,405.8,405.8,405.8,7
20140901|2014-07-17 04:30,17,405.55,405.55,405.55,405.55,300
20140901|2014-07-17 05:00,17,405.45,405.45,405.1,405.1,300
20140901|2014-07-17 05:30,17,404.35,404.35,404.35,404.35,15
20140901|2014-07-17 06:00,17,403.4,403.4,403.4,403.4,10
20140901|2014-07-17 06:30,17,403.95,403.95,403.65,403.7,326
20140901|2014-07-17 08:00,17,404.2,404.4,404.2,404.35,345
20140901|2014-07-17 08:30,17,404.35,404.35,404.2,404.2,106
20140901|2014-07-17 09:00,17,405.8,405.8,405.8,405.8,10
20140901|2014-07-17 09:30,17,405.5,405.5,405.45,405.45,20
20140901|2014-07-17 10:00,17,403.5,403.5,402.95,402.95,9
20140901|2014-07-17 10:30,17,403.05,403.1,402.9,403.1,66
20140901|2014-07-17 11:00,17,402,402,402,402,2
20140901|2014-07-18 03:30,18,401.1,401.1,401,401,30
20140901|2014-07-18 04:30,18,400.4,400.4,400.4,400.4,20
20140901|2014-07-18 06:30,18,400.35,400.35,400.35,400.35,8
20140901|2014-07-18 08:00,18,400.55,400.55,400.55,400.55,2
20140901|2014-07-18 10:00,18,402.55,402.55,402.55,402.55,1
20140901|2014-07-21 01:00,21,402.8,402.8,402.8,402.8,2
20140901|2014-07-21 07:30,21,401.15,401.15,401.15,401.15,200
20140901|2014-07-21 08:00,21,400.95,400.95,400.95,400.95,2
20140901|2014-07-21 13:30,21,403,403,403,403,2
20140901|2014-07-22 07:30,22,406,406,406,406,4
20140901|2014-07-22 08:30,22,405.75,406,405.75,406,4
20140901|2014-07-22 09:00,22,406,406,406,406,2
20140901|2014-07-22 09:30,22,406.2,406.2,406.2,406.2,2
20140901|2014-07-22 14:30,22,405.6,405.65,405.6,405.65,4
20140901|2014-07-23 02:30,23,407.8,407.8,407.8,407.8,2
20140901|2014-07-23 04:00,23,407.5,407.5,407.5,407.5,2
20140901|2014-07-23 08:00,23,408,408,408,408,2
20140901|2014-07-23 08:30,23,407,407,407,407,2
20140901|2014-07-23 09:00,23,406.85,406.85,406.85,406.85,8
20140901|2014-07-24 08:30,24,408,408,408,408,2
20140901|2014-07-24 10:00,24,408.35,408.35,408.35,408.35,1
20140901|2014-07-25 06:00,25,406.5,406.5,406.5,406.5,2
20140901|2014-07-25 08:30,25,405.2,405.25,405.2,405.25,4
20140901|2014-07-25 10:00,25,403,403,403,403,2
20140901|2014-07-25 13:30,25,403.6,403.6,403.6,403.6,4
20140901|2014-07-25 14:30,25,403.05,403.05,403.05,403.05,2
20140901|2014-07-28 06:00,28,402.5,402.5,402.5,402.5,9
20140901|2014-07-28 08:00,28,402.75,402.75,402.75,402.75,2
20140901|2014-07-28 09:00,28,400.9,400.9,400.9,400.9,2
20140901|2014-07-28 10:00,28,403,403,403,403,2
20140901|2014-07-28 10:30,28,402.95,402.95,402.95,402.95,2
20140901|2014-07-29 04:30,29,403.6,403.6,403.6,403.6,539
20140901|2014-07-29 06:30,29,405.15,405.15,405.15,405.15,200
20140901|2014-07-29 07:00,29,406.2,406.2,406.2,406.2,2
20140901|2014-07-29 08:00,29,406.3,406.3,406.3,406.3,1
20140901|2014-07-29 08:30,29,406.6,406.6,406.6,406.6,1
20140901|2014-07-29 09:30,29,406.8,406.8,406.8,406.8,1
20140901|2014-07-29 10:00,29,406.1,406.1,406.1,406.1,2
20140901|2014-07-30 02:30,30,404.65,404.65,404.65,404.65,2
20140901|2014-07-30 04:00,30,404.65,404.65,404.65,404.65,2
20140901|2014-07-30 04:30,30,405.2,405.2,405,405,29
20140901|2014-07-30 05:30,30,404.9,404.9,404.75,404.75,17
20140901|2014-07-30 07:00,30,406.5,406.5,406.5,406.5,3
20140901|2014-07-30 07:30,30,407.4,407.4,407.4,407.4,2
20140901|2014-07-30 08:00,30,407.75,407.75,407.2,407.45,6
20140901|2014-07-31 02:00,31,406.6,406.6,406.6,406.6,921
20140901|2014-07-31 03:30,31,405.3,405.3,404,404,10
20140901|2014-07-31 04:00,31,404,404.35,404,404.35,96
20140901|2014-07-31 04:30,31,404.5,404.5,404.5,404.5,2
20140901|2014-07-31 05:00,31,403.7,403.7,403.7,403.7,100
20140901|2014-07-31 05:30,31,403.6,403.6,403.6,403.6,2
20140901|2014-07-31 06:30,31,403.1,403.1,403.1,403.1,2
20140901|2014-07-31 08:00,31,403.7,403.7,403.7,403.7,6
20140901|2014-07-31 09:00,31,403.75,403.85,403.75,403.85,4
20140901|2014-07-31 09:30,31,402,402,401.75,401.75,4
20140901|2014-07-31 10:00,31,402,402,401.95,401.95,4
20140901|2014-07-31 10:30,31,402,402,402,402,2
20140901|2014-07-31 13:30,31,402.05,402.05,402,402,4
20140901|2014-07-31 14:00,31,401.7,401.7,401.7,401.7,2
20140901|2014-08-01 01:00,1,402.1,402.1,402.1,402.1,2
20140901|2014-08-01 02:00,1,401.7,401.7,401.2,401.2,4
20140901|2014-08-01 03:00,1,400,400,400,400,2
20140901|2014-08-01 03:30,1,397.2,397.85,397.2,397.85,6
20140901|2014-08-01 04:00,1,397.85,397.85,397,397.05,6
20140901|2014-08-01 05:30,1,396,396,395.65,395.65,5
20140901|2014-08-01 06:00,1,396,396,396,396,50
20140901|2014-08-01 07:00,1,396.8,396.8,396.8,396.8,3
20140901|2014-08-01 07:30,1,397.5,397.5,397.5,397.5,3
20140901|2014-08-01 08:00,1,397.15,397.15,397.05,397.05,13
20140901|2014-08-01 08:30,1,398.9,398.9,398.9,398.9,2
20140901|2014-08-01 09:00,1,398,398,398,398,2
20140901|2014-08-01 10:00,1,397.15,397.15,396.65,396.65,10
20140901|2014-08-01 13:00,1,397.55,397.55,397.55,397.55,14
20140901|2014-08-04 01:00,4,398.2,398.7,398.2,398.7,4
20140901|2014-08-04 02:00,4,398.1,398.1,396.75,396.75,8
20140901|2014-08-04 02:30,4,397.05,397.05,397.05,397.05,2
20140901|2014-08-04 03:00,4,395.15,395.15,395.15,395.15,2
20140901|2014-08-04 04:30,4,396.25,396.25,396.25,396.25,2
20140901|2014-08-04 06:30,4,397,397,397,397,2
20140901|2014-08-04 08:00,4,396.9,396.9,396.9,396.9,2
20140901|2014-08-04 09:00,4,395.4,395.4,395.4,395.4,2
20140901|2014-08-04 09:30,4,393,393,393,393,4
20140901|2014-08-04 10:00,4,393.4,393.95,393.4,393.95,16
20140901|2014-08-04 10:30,4,394,394,393.55,393.55,22
20140901|2014-08-04 12:30,4,394.1,394.5,394.1,394.5,20
20140901|2014-08-04 13:30,4,395,395.2,395,395.2,6
20140901|2014-08-05 01:00,5,394.85,394.85,394.85,394.85,6
20140901|2014-08-05 02:00,5,394.8,394.8,394.8,394.8,3
20140901|2014-08-05 02:30,5,395.75,395.8,395.75,395.8,8
20140901|2014-08-05 04:00,5,396.75,396.75,396.7,396.7,200
20140901|2014-08-05 07:30,5,396.4,397.05,396.4,397.05,4
20140901|2014-08-05 08:30,5,395.9,396.2,395.9,396.2,102
20140901|2014-08-05 10:00,5,396.8,396.8,396.8,396.8,5
20140901|2014-08-05 11:30,5,396,396,396,396,100
20140901|2014-08-05 12:30,5,395.4,395.4,395.4,395.4,2
20140901|2014-08-06 01:00,6,395.15,395.15,395.15,395.15,22
20140901|2014-08-06 02:00,6,395.7,395.75,395.7,395.75,10
20140901|2014-08-06 04:00,6,393,393.25,392.65,392.7,126
20140901|2014-08-06 05:00,6,393.65,393.7,393.65,393.65,14
20140901|2014-08-06 05:30,6,392.9,392.9,392.9,392.9,4
20140901|2014-08-06 06:00,6,393.25,393.25,393.25,393.25,4
20140901|2014-08-06 06:30,6,393.25,393.25,393.25,393.25,2
20140901|2014-08-06 08:00,6,392.9,393.05,392.8,392.8,19
20140901|2014-08-06 09:00,6,395.35,395.35,395.35,395.35,134
20140901|2014-08-07 01:00,7,396.2,396.2,396.2,396.2,22
20140901|2014-08-07 02:30,7,394.4,394.4,394.4,394.4,2
20140901|2014-08-07 03:30,7,395.85,395.85,395.85,395.85,6
20140901|2014-08-07 06:30,7,395.3,395.3,395.3,395.3,8
20140901|2014-08-07 08:00,7,397.1,397.1,397.1,397.1,4
20140901|2014-08-07 08:30,7,397.15,397.15,397.15,397.15,6
20140901|2014-08-07 09:00,7,396.2,396.2,396.2,396.2,66
20140901|2014-08-07 10:00,7,393.45,393.45,393.4,393.4,6
20140901|2014-08-07 10:30,7,393.4,393.4,392.3,392.3,4
20140901|2014-08-07 14:30,7,391.7,391.7,391.7,391.7,2
20140901|2014-08-08 01:00,8,391.35,391.35,389.8,390,21
20140901|2014-08-08 02:00,8,389.55,389.55,389.55,389.55,4
20140901|2014-08-08 02:30,8,387.3,387.35,387.1,387.3,16
20140901|2014-08-08 03:00,8,387.45,388.1,387.3,388.1,39
20140901|2014-08-08 03:30,8,389.1,389.2,388.75,388.75,6
20140901|2014-08-08 04:00,8,388,388,387.55,387.55,4
20140901|2014-08-08 05:00,8,388.6,388.6,388.6,388.6,40
20140901|2014-08-08 05:30,8,387.9,387.9,387.9,387.9,7
20140901|2014-08-08 08:00,8,389.85,389.85,389.75,389.75,10
20140901|2014-08-08 08:30,8,389.95,390.4,389.95,390.4,4
20140901|2014-08-08 09:00,8,389,389,388.45,388.55,18
20140901|2014-08-08 09:30,8,389.55,389.55,388.8,388.8,4
20140901|2014-08-08 10:00,8,389,389,389,389,2
20140901|2014-08-08 10:30,8,389,389,388.85,388.85,4
20140901|2014-08-08 12:00,8,389.35,389.35,389.35,389.35,2
20140901|2014-08-08 13:30,8,391,391,391,391,1
20140901|2014-08-08 14:30,8,391.5,391.5,391.5,391.5,22
20140901|2014-08-11 01:00,11,391.65,391.9,391.65,391.9,3
20140901|2014-08-11 02:00,11,392.25,392.5,391.75,391.95,803
20140901|2014-08-11 02:30,11,392.55,393.8,392.55,393.8,115
20140901|2014-08-11 03:00,11,393.9,393.9,393.45,393.45,4
20140901|2014-08-11 03:30,11,393.3,393.7,393.15,393.7,41
20140901|2014-08-11 04:00,11,393.5,393.65,393.25,393.4,298
20140901|2014-08-11 04:30,11,393.35,393.65,393.35,393.55,163
20140901|2014-08-11 05:00,11,393.25,393.25,393.25,393.25,4
20140901|2014-08-11 05:30,11,393.45,393.65,393.45,393.5,36
20140901|2014-08-11 06:00,11,393.65,394,393.65,393.9,22
20140901|2014-08-11 07:00,11,394.45,394.9,394.45,394.8,7
20140901|2014-08-11 07:30,11,395.05,395.05,395.05,395.05,2
20140901|2014-08-11 08:00,11,394.95,395.1,394.9,395.1,615
20140901|2014-08-11 08:30,11,395.1,395.6,394.95,395.6,23
20140901|2014-08-11 09:00,11,395.65,395.65,395.05,395.05,160
20140901|2014-08-11 09:30,11,395.2,395.75,395.15,395.75,213
20140901|2014-08-11 10:00,11,395.65,396.3,395.65,395.85,375
20140901|2014-08-11 10:30,11,395.85,395.85,395.35,395.35,15
20140901|2014-08-11 11:30,11,395.7,395.8,395.7,395.8,6
20140901|2014-08-11 12:00,11,395.65,395.65,395.5,395.5,9
20140901|2014-08-11 14:30,11,395.1,395.2,395.05,395.05,12
20140901|2014-08-12 01:00,12,395.4,395.55,395.35,395.55,24
20140901|2014-08-12 01:30,12,395.6,395.8,395.6,395.6,112
20140901|2014-08-12 02:00,12,395.45,395.65,393.75,394.45,1183
20140901|2014-08-12 02:30,12,394.35,394.9,394.2,394.9,344
20140901|2014-08-12 03:00,12,395.05,395.85,395,395.15,396
20140901|2014-08-12 03:30,12,395.2,395.5,395,395.45,410
20140901|2014-08-12 04:00,12,395.1,395.4,395,395.3,1804
20140901|2014-08-12 04:30,12,395.2,395.5,394.9,395.5,493
20140901|2014-08-12 05:00,12,395.55,395.65,395.1,395.1,605
20140901|2014-08-12 05:30,12,395.05,395.15,394.55,394.75,264
20140901|2014-08-12 06:00,12,394.7,394.8,394.6,394.65,132
20140901|2014-08-12 06:30,12,394.55,394.6,393.75,394.05,128
20140901|2014-08-12 07:00,12,394.05,394.15,393.6,393.65,189
20140901|2014-08-12 07:30,12,393.55,394.25,393.55,394,220
20140901|2014-08-12 08:00,12,393.95,394,393.05,393.45,623
20140901|2014-08-12 08:30,12,393.6,394.6,393.35,393.9,524
20140901|2014-08-12 09:00,12,394.15,394.25,393.5,393.95,202
20140901|2014-08-12 09:30,12,394,394.3,393.5,393.65,148
20140901|2014-08-12 10:00,12,393.5,393.5,392.75,393.35,604
20140901|2014-08-12 10:30,12,393.35,393.55,393.25,393.35,213
20140901|2014-08-12 11:00,12,393.05,393.25,393.05,393.25,88
20140901|2014-08-12 11:30,12,393.65,394,393.65,394,10
20140901|2014-08-12 12:30,12,393.3,393.3,393.3,393.3,40
20140901|2014-08-12 13:00,12,393.05,393.05,393.05,393.05,1
20140901|2014-08-12 13:30,12,393.1,393.1,393.05,393.05,29
20140901|2014-08-12 14:00,12,393.25,393.3,393.25,393.3,4
20140901|2014-08-12 14:30,12,393.45,393.45,393.45,393.45,8
20140901|2014-08-13 01:00,13,394.4,394.85,394.4,394.6,169
20140901|2014-08-13 01:30,13,394.65,394.95,394.55,394.95,92
20140901|2014-08-13 02:00,13,394.9,395.05,394.25,394.75,1209
20140901|2014-08-13 02:30,13,394.7,395.8,394.7,395.55,473
20140901|2014-08-13 03:00,13,395.45,396.2,395.45,395.85,723
20140901|2014-08-13 03:30,13,395.9,396.1,395.65,395.8,10837
20140901|2014-08-13 04:00,13,395.85,395.85,395.25,395.4,708
20140901|2014-08-13 04:30,13,395.35,395.5,394.75,395,2581
20140901|2014-08-13 05:00,13,394.95,395,394.7,394.9,10158
20140901|2014-08-13 05:30,13,394.85,395.8,394.85,395.7,136
20140901|2014-08-13 06:00,13,395.7,395.7,395,395.05,649
20140901|2014-08-13 06:30,13,395,395.35,394.95,395.35,930
20140901|2014-08-13 07:00,13,395.4,395.8,395.35,395.65,510
20140901|2014-08-13 07:30,13,395.55,395.55,394.45,394.45,739
20140901|2014-08-13 08:00,13,394.45,394.5,394.05,394.4,635
20140901|2014-08-13 08:30,13,394.35,394.55,393.7,393.9,810
20140901|2014-08-13 09:00,13,393.95,394.2,393.45,393.9,501
20140901|2014-08-13 09:30,13,393.85,394.35,393.7,394,527
20140901|2014-08-13 10:00,13,394.1,395.25,394.05,395.15,1125
20140901|2014-08-13 10:30,13,395.1,395.15,394.9,395,2362
20140901|2014-08-13 11:00,13,394.95,395.05,394.6,394.6,9
20140901|2014-08-13 11:30,13,394.95,394.95,394.95,394.95,5
20140901|2014-08-13 12:00,13,394.95,394.95,394.9,394.9,4
20140901|2014-08-13 12:30,13,394.95,395,394.95,394.95,11
20140901|2014-08-13 13:00,13,394.9,394.9,394.55,394.6,12
20140901|2014-08-13 13:30,13,394.65,394.75,394.65,394.7,5
20140901|2014-08-13 14:00,13,394.6,394.65,394.6,394.65,14
20140901|2014-08-13 14:30,13,394.75,394.9,394.6,394.9,13
20140901|2014-08-14 01:00,14,395.45,395.45,394.35,394.6,139
20140901|2014-08-14 01:30,14,394.6,394.6,393.75,393.9,334
20140901|2014-08-14 02:00,14,394.05,394.6,393.2,394.5,1671
20140901|2014-08-14 02:30,14,394.45,394.55,393.65,394.2,2124
20140901|2014-08-14 03:00,14,394.2,394.2,393.5,393.75,530
20140901|2014-08-14 03:30,14,393.7,394.25,393.7,393.8,3073
20140901|2014-08-14 04:00,14,393.8,394,393.45,393.8,345
20140901|2014-08-14 04:30,14,393.75,394.1,393.6,394.1,405
20140901|2014-08-14 05:00,14,394,396.6,393.95,396.15,1485
20140901|2014-08-14 05:30,14,396.2,396.35,395.65,395.7,415
20140901|2014-08-14 06:00,14,395.75,395.9,395.6,395.75,1598
20140901|2014-08-14 06:30,14,395.7,396.25,395.7,396.15,256
20140901|2014-08-14 07:00,14,396.15,396.3,395.95,396,528
20140901|2014-08-14 07:30,14,395.95,396.3,394.95,395.35,1036
20140901|2014-08-14 08:00,14,395.4,396.15,395.35,396.15,695
20140901|2014-08-14 08:30,14,396.2,396.3,395.7,395.95,690
20140901|2014-08-14 09:00,14,395.95,396.15,395.5,396,675
20140901|2014-08-14 09:30,14,396,396.25,395.7,395.7,1244
20140901|2014-08-14 10:00,14,395.7,396.25,395.6,395.8,979
20140901|2014-08-14 10:30,14,395.9,396,395.45,395.85,425
20140901|2014-08-14 11:00,14,395.95,395.95,395.65,395.75,342
20140901|2014-08-14 11:30,14,395.8,396.1,395.7,395.95,73
20140901|2014-08-14 12:00,14,396,396.3,395.95,396.3,152
20140901|2014-08-14 12:30,14,396.1,396.1,395.85,395.9,201
20140901|2014-08-14 13:00,14,395.9,396,395.9,395.9,5
20140901|2014-08-14 13:30,14,396.05,396.15,395.95,396.1,17
20140901|2014-08-14 14:00,14,396.1,396.2,396,396,74
20140901|2014-08-14 14:30,14,396.05,396.15,395.85,395.9,197
20140901|2014-08-15 01:00,15,396.35,396.75,396.1,396.4,214
20140901|2014-08-15 01:30,15,396.5,396.55,396.25,396.35,517
20140901|2014-08-15 02:00,15,396.4,397.7,396.3,397.4,2798
20140901|2014-08-15 02:30,15,397.4,397.45,396.9,397.35,892
20140901|2014-08-15 03:00,15,397.35,397.8,397.25,397.75,837
20140901|2014-08-15 03:30,15,397.75,398.55,397.7,398.5,1885
20140901|2014-08-15 04:00,15,398.5,399,398.15,398.4,1813
20140901|2014-08-15 04:30,15,398.35,398.75,398.35,398.7,1273
20140901|2014-08-15 05:00,15,398.65,398.75,398.4,398.55,672
20140901|2014-08-15 05:30,15,398.55,399.45,398.55,399.15,1091
20140901|2014-08-15 06:00,15,399.1,399.15,398.9,399.05,686
20140901|2014-08-15 06:30,15,399.05,399.1,398.6,398.85,1199
20140901|2014-08-15 07:00,15,398.85,399.05,398.7,399.05,573
20140901|2014-08-15 07:30,15,399,399.05,398.85,399,1337
20140901|2014-08-15 08:00,15,399,399.55,398.8,399.55,1003
20140901|2014-08-15 08:30,15,399.55,400.1,399.35,399.85,2413
20140901|2014-08-15 09:00,15,399.85,400.3,399.25,399.85,1694
20140901|2014-08-15 09:30,15,399.85,400,394.35,396.85,11431
20140901|2014-08-15 10:00,15,396.85,398.05,394.75,394.85,5240
20140901|2014-08-15 10:30,15,395,396.15,393.7,394.7,3057
20140901|2014-08-15 11:00,15,394.8,395.75,394.4,395.5,494
20140901|2014-08-15 11:30,15,395.5,395.95,395.05,395.6,211
20140901|2014-08-15 12:00,15,395.55,396.05,395.15,396.05,159
20140901|2014-08-15 12:30,15,396,396,395.35,395.4,97
20140901|2014-08-15 13:00,15,395.5,396.75,395.5,396.7,145
20140901|2014-08-15 13:30,15,396.75,396.95,396.45,396.6,72
20140901|2014-08-15 14:00,15,396.7,396.75,396.4,396.5,37
20140901|2014-08-15 14:30,15,396.5,397.2,396.5,397.15,182
20140901|2014-08-18 01:00,18,398.55,399.5,398.45,399.1,444
20140901|2014-08-18 01:30,18,399.1,399.1,398,398.3,363
20140901|2014-08-18 02:00,18,398.4,399.9,398.2,399.6,3344
20140901|2014-08-18 02:30,18,399.65,399.65,399,399.45,1089
20140901|2014-08-18 03:00,18,399.5,399.5,399.05,399.25,773
20140901|2014-08-18 03:30,18,399.2,399.35,398.75,399,765
20140901|2014-08-18 04:00,18,399,399.05,398.55,398.8,809
20140901|2014-08-18 04:30,18,398.8,398.9,398.4,398.7,1188
20140901|2014-08-18 05:00,18,398.7,399.5,398.7,399.35,636
20140901|2014-08-18 05:30,18,399.35,399.5,399.2,399.3,492
20140901|2014-08-18 06:00,18,399.3,399.7,399.1,399.6,733
20140901|2014-08-18 06:30,18,399.65,399.7,399.35,399.7,371
20140901|2014-08-18 07:00,18,399.7,399.75,399.15,399.3,724
20140901|2014-08-18 07:30,18,399.3,399.35,398.9,399.3,842
20140901|2014-08-18 08:00,18,399.3,399.5,399.1,399.3,627
20140901|2014-08-18 08:30,18,399.35,399.75,398.8,399.75,1306
20140901|2014-08-18 09:00,18,399.7,399.9,399.3,399.4,1244
20140901|2014-08-18 09:30,18,399.4,399.7,399.3,399.55,674
20140901|2014-08-18 10:00,18,399.55,399.95,399.2,399.75,1164
20140901|2014-08-18 10:30,18,399.75,400,399.3,399.65,1135
20140901|2014-08-18 11:00,18,399.65,399.85,399.6,399.8,83
20140901|2014-08-18 11:30,18,399.7,400.05,399.65,399.8,107
20140901|2014-08-18 12:00,18,399.8,399.8,399.65,399.75,34
20140901|2014-08-18 12:30,18,399.75,399.85,399.75,399.75,12
20140901|2014-08-18 13:00,18,399.8,399.8,399.7,399.7,17
20140901|2014-08-18 13:30,18,399.65,399.75,399.65,399.75,45
20140901|2014-08-18 14:00,18,399.8,399.85,399.65,399.65,15
20140901|2014-08-18 14:30,18,399.6,400.15,399.6,400.15,65
20140901|2014-08-19 00:30,19,400.35,400.35,400.35,400.35,14
20140901|2014-08-19 01:00,19,400.35,400.7,400.3,400.7,314
20140901|2014-08-19 01:30,19,400.65,400.8,400.45,400.8,299
20140901|2014-08-19 02:00,19,400.75,401.85,400.35,401.75,2763
20140901|2014-08-19 02:30,19,401.8,402.35,401.5,401.95,1474
20140901|2014-08-19 03:00,19,402,402.1,401.5,401.7,1033
20140901|2014-08-19 03:30,19,401.65,401.9,401.6,401.65,623
20140901|2014-08-19 04:00,19,401.65,402.1,401.6,401.75,546
20140901|2014-08-19 04:30,19,401.75,401.85,401.65,401.8,657
20140901|2014-08-19 05:00,19,401.75,402.1,401.75,402.1,650
20140901|2014-08-19 05:30,19,402.1,402.1,401.55,401.7,513
20140901|2014-08-19 06:00,19,401.7,402.15,401.65,402,429
20140901|2014-08-19 06:30,19,402,402.45,402,402.25,615
20140901|2014-08-19 07:00,19,402.25,402.3,401.9,402.1,481
20140901|2014-08-19 07:30,19,402.1,402.55,401.95,402.45,1156
20140901|2014-08-19 08:00,19,402.5,402.6,402.3,402.5,688
20140901|2014-08-19 08:30,19,402.5,402.9,402.2,402.75,1536
20140901|2014-08-19 09:00,19,402.75,402.95,402.35,402.95,1369
20140901|2014-08-19 09:30,19,402.95,403.2,402.75,402.85,1076
20140901|2014-08-19 10:00,19,402.95,403.4,402.85,403.2,1387
20140901|2014-08-19 10:30,19,403.3,403.3,402.95,403.15,708
20140901|2014-08-19 11:00,19,403.1,403.3,403.05,403.3,141
20140901|2014-08-19 11:30,19,403.3,403.35,403.15,403.35,78
20140901|2014-08-19 12:00,19,403.3,403.3,403.1,403.15,46
20140901|2014-08-19 12:30,19,403.1,403.3,403.1,403.25,19
20140901|2014-08-19 13:00,19,403.25,403.5,403.25,403.5,31
20140901|2014-08-19 13:30,19,403.5,403.55,403.45,403.5,19
20140901|2014-08-19 14:00,19,403.55,403.55,403.5,403.5,11
20140901|2014-08-19 14:30,19,403.45,403.7,403.45,403.65,82
20140901|2014-08-20 01:00,20,403.1,403.65,403.1,403.5,234
20140901|2014-08-20 01:30,20,403.45,403.6,403.05,403.35,301
20140901|2014-08-20 02:00,20,403.3,404.4,403.1,404.3,2187
20140901|2014-08-20 02:30,20,404.3,404.55,403.6,403.65,965
20140901|2014-08-20 03:00,20,403.7,403.7,402.85,403.2,1331
20140901|2014-08-20 03:30,20,403.15,403.6,403.15,403.5,397
20140901|2014-08-20 04:00,20,403.5,403.65,403.15,403.25,489
20140901|2014-08-20 04:30,20,403.25,403.35,402.8,402.95,798
20140901|2014-08-20 05:00,20,402.95,403.45,402.95,403.25,438
20140901|2014-08-20 05:30,20,403.3,403.7,403.2,403.4,491
20140901|2014-08-20 06:00,20,403.3,403.3,402.95,403.25,651
20140901|2014-08-20 06:30,20,403.2,403.55,403.1,403.4,420
20140901|2014-08-20 07:00,20,403.4,403.4,402.1,402.55,1848
20140901|2014-08-20 07:30,20,402.6,402.75,402.05,402.65,1336
20140901|2014-08-20 08:00,20,402.7,402.7,402.1,402.5,766
20140901|2014-08-20 08:30,20,402.5,402.85,402.15,402.2,1231
20140901|2014-08-20 09:00,20,402.2,403,401.9,402.95,1401
20140901|2014-08-20 09:30,20,403,403.15,402.4,403,1016
20140901|2014-08-20 10:00,20,403.05,403.25,402.75,402.9,1157
20140901|2014-08-20 10:30,20,402.9,403.35,402.85,403.3,977
20140901|2014-08-20 11:00,20,403.25,403.3,403.05,403.2,171
20140901|2014-08-20 11:30,20,403.15,403.15,403.05,403.05,59
20140901|2014-08-20 12:00,20,403.1,403.35,403.05,403.25,26
20140901|2014-08-20 12:30,20,403.25,403.35,403,403.05,39
20140901|2014-08-20 13:00,20,403,403.4,402.65,403.15,305
20140901|2014-08-20 13:30,20,403.25,403.5,403.1,403.45,96
20140901|2014-08-20 14:00,20,403.45,403.75,403.4,403.6,65
20140901|2014-08-20 14:30,20,403.6,403.85,403.55,403.75,88
20140901|2014-08-21 00:30,21,403.5,403.5,403.5,403.5,7
20140901|2014-08-21 01:00,21,403.65,403.8,403.4,403.65,111
20140901|2014-08-21 01:30,21,403.7,403.8,403.5,403.5,174
20140901|2014-08-21 02:00,21,403.45,403.55,402.6,402.9,2290
20140901|2014-08-21 02:30,21,402.95,405.1,402.95,404.85,2510
20140901|2014-08-21 03:00,21,404.9,405,404.15,404.7,1370
20140901|2014-08-21 03:30,21,404.6,404.7,404.25,404.55,563
20140901|2014-08-21 04:00,21,404.5,404.75,404.4,404.55,371
20140901|2014-08-21 04:30,21,404.55,404.75,404.1,404.65,637
20140901|2014-08-21 05:00,21,404.65,404.95,404.55,404.8,676
20140901|2014-08-21 05:30,21,404.75,404.75,404.55,404.65,245
20140901|2014-08-21 06:00,21,404.7,404.95,404.6,404.7,457
20140901|2014-08-21 06:30,21,404.7,405.2,404.7,405.05,521
20140901|2014-08-21 07:00,21,405.1,405.2,404.9,404.9,555
20140901|2014-08-21 07:30,21,404.95,404.95,404.6,404.65,686
20140901|2014-08-21 08:00,21,404.7,404.8,404.3,404.45,1231
20140901|2014-08-21 08:30,21,404.45,404.85,404.25,404.6,1005
20140901|2014-08-21 09:00,21,404.6,405.1,404.25,404.5,1399
20140901|2014-08-21 09:30,21,404.5,405.5,404.45,405.25,1590
20140901|2014-08-21 10:00,21,405.25,405.65,405.2,405.3,1432
20140901|2014-08-21 10:30,21,405.35,405.75,405.15,405.4,1299
20140901|2014-08-21 11:00,21,405.4,405.5,405.3,405.3,121
20140901|2014-08-21 11:30,21,405.4,405.45,405.3,405.45,35
20140901|2014-08-21 12:00,21,405.45,405.85,405.45,405.85,119
20140901|2014-08-21 12:30,21,405.9,406.1,405.85,406.1,228
20140901|2014-08-21 13:00,21,406.1,406.25,406,406.15,144
20140901|2014-08-21 13:30,21,406.1,406.25,406.1,406.25,59
20140901|2014-08-21 14:00,21,406.3,406.35,406.25,406.3,37
20140901|2014-08-21 14:30,21,406.3,406.35,406,406.25,185
20140901|2014-08-22 00:30,22,406.15,406.15,406.15,406.15,5
20140901|2014-08-22 01:00,22,406.2,406.6,406.05,406.5,154
20140901|2014-08-22 01:30,22,406.6,406.7,406.45,406.65,305
20140901|2014-08-22 02:00,22,406.65,407.3,405.65,406.3,2736
20140901|2014-08-22 02:30,22,406.3,406.4,405.7,405.8,675
20140901|2014-08-22 03:00,22,405.85,405.9,405,405.2,1202
20140901|2014-08-22 03:30,22,405.2,405.45,405.1,405.2,575
20140901|2014-08-22 04:00,22,405.25,405.25,404.35,404.55,1057
20140901|2014-08-22 04:30,22,404.5,404.8,404.2,404.25,663
20140901|2014-08-22 05:00,22,404.25,404.65,402.55,402.75,2745
20140901|2014-08-22 05:30,22,402.75,404.2,402.55,404.05,2476
20140901|2014-08-22 06:00,22,404,404.85,403.95,404.75,984
20140901|2014-08-22 06:30,22,404.75,405.25,404.25,405.05,832
20140901|2014-08-22 07:00,22,405.1,405.1,404.55,404.55,344
20140901|2014-08-22 07:30,22,404.6,404.6,403.8,404.2,868
20140901|2014-08-22 08:00,22,404.2,404.4,404,404.2,593
20140901|2014-08-22 08:30,22,404.25,404.65,404.05,404.55,865
20140901|2014-08-22 09:00,22,404.6,405.9,404,405.15,1870
20140901|2014-08-22 09:30,22,405.15,405.5,403.7,403.7,1453
20140901|2014-08-22 10:00,22,403.7,404.85,403,404.65,2845
20140901|2014-08-22 10:30,22,404.7,404.95,404.25,404.55,918
20140901|2014-08-22 11:00,22,404.55,404.8,404.2,404.55,403
20140901|2014-08-22 11:30,22,404.55,404.6,404.45,404.45,29
20140901|2014-08-22 12:00,22,404.55,404.55,404.4,404.45,16
20140901|2014-08-22 12:30,22,404.5,404.6,404.3,404.35,96
20140901|2014-08-22 13:00,22,404.3,404.4,404.1,404.3,69
20140901|2014-08-22 13:30,22,404.3,404.3,403.8,404.05,82
20140901|2014-08-22 14:00,22,404.1,404.6,404.05,404.2,33
20140901|2014-08-22 14:30,22,404.15,404.4,403.8,404.4,88
20140901|2014-08-25 01:00,25,406.1,408.2,406.1,408.2,660
20140901|2014-08-25 01:30,25,408.2,408.2,407.5,407.75,426
20140901|2014-08-25 02:00,25,407.65,408.45,407.45,407.7,2203
20140901|2014-08-25 02:30,25,407.65,407.8,407.2,407.25,490
20140901|2014-08-25 03:00,25,407.25,407.45,406.8,407.1,738
20140901|2014-08-25 03:30,25,407.05,407.3,406.6,406.6,518
20140901|2014-08-25 04:00,25,406.55,406.9,406.5,406.55,261
20140901|2014-08-25 04:30,25,406.55,407.1,406.4,407,602
20140901|2014-08-25 05:00,25,406.95,407.35,406.95,407.25,243
20140901|2014-08-25 05:30,25,407.3,407.55,407,407.4,288
20140901|2014-08-25 06:00,25,407.35,407.45,407.15,407.3,249
20140901|2014-08-25 06:30,25,407.3,407.65,407.3,407.55,344
20140901|2014-08-25 07:00,25,407.5,407.55,407.25,407.45,263
20140901|2014-08-25 07:30,25,407.4,407.6,407.25,407.6,249
20140901|2014-08-25 08:00,25,407.55,407.65,407.35,407.4,368
20140901|2014-08-25 08:30,25,407.4,407.95,407,407.8,1124
20140901|2014-08-25 09:00,25,407.8,408,407.55,407.75,886
20140901|2014-08-25 09:30,25,407.75,409.05,407.75,408.7,2014
20140901|2014-08-25 10:00,25,408.7,409.5,408.6,409,2424
20140901|2014-08-25 10:30,25,409,409.4,408.85,409.1,1022
20140901|2014-08-25 11:00,25,409.05,409.15,408.8,408.8,161
20140901|2014-08-25 11:30,25,408.8,409,408.65,408.9,209
20140901|2014-08-25 12:00,25,408.85,409.1,408.75,409.05,45
20140901|2014-08-25 12:30,25,409.1,409.15,409.1,409.15,21
20140901|2014-08-25 13:00,25,409.1,409.1,408.9,408.9,25
20140901|2014-08-25 13:30,25,408.9,409,408.85,409,27
20140901|2014-08-25 14:00,25,408.95,409.1,408.95,408.95,37
20140901|2014-08-25 14:30,25,408.9,409.2,408.8,409.2,43
20140901|2014-08-26 01:00,26,408.65,408.7,408.4,408.4,257
20140901|2014-08-26 01:30,26,408.45,409,408.4,409,260
20140901|2014-08-26 02:00,26,408.8,409.2,408.4,408.85,2439
20140901|2014-08-26 02:30,26,408.9,409.3,408.85,409.2,721
20140901|2014-08-26 03:00,26,409.25,409.6,409.2,409.6,730
20140901|2014-08-26 03:30,26,409.55,409.65,409.45,409.5,503
20140901|2014-08-26 04:00,26,409.5,409.7,409.35,409.45,676
20140901|2014-08-26 04:30,26,409.45,409.55,409,409.15,788
20140901|2014-08-26 05:00,26,409.15,409.75,409.15,409.65,1218
20140901|2014-08-26 05:30,26,409.6,410.1,409.5,410.05,1138
20140901|2014-08-26 06:00,26,410.05,411.1,410,410.8,1326
20140901|2014-08-26 06:30,26,410.85,411.4,410.7,411,1100
20140901|2014-08-26 07:00,26,411.05,411.15,410.85,410.95,608
20140901|2014-08-26 07:30,26,410.95,411.05,410.65,411,904
20140901|2014-08-26 08:00,26,411,411.25,410.8,411.2,676
20140901|2014-08-26 08:30,26,411.25,412.15,411.2,411.95,1554
20140901|2014-08-26 09:00,26,411.9,412.35,411.65,412.05,1531
20140901|2014-08-26 09:30,26,412.15,412.7,411.95,412.7,1316
20140901|2014-08-26 10:00,26,412.7,413.05,412.6,413,1772
20140901|2014-08-26 10:30,26,413.05,413.05,412.45,412.45,903
20140901|2014-08-26 11:00,26,412.5,412.6,412.35,412.55,132
20140901|2014-08-26 11:30,26,412.5,412.6,412.3,412.35,118
20140901|2014-08-26 12:00,26,412.4,412.55,412.3,412.55,47
20140901|2014-08-26 12:30,26,412.5,412.5,412.35,412.4,57
20140901|2014-08-26 13:00,26,412.5,412.7,412.4,412.55,64
20140901|2014-08-26 13:30,26,412.5,412.65,412.4,412.6,43
20140901|2014-08-26 14:00,26,412.6,412.7,412.55,412.55,57
20140901|2014-08-26 14:30,26,412.55,412.6,412.2,412.35,141
20140901|2014-08-27 01:00,27,412.65,412.85,412.65,412.65,198
20140901|2014-08-27 01:30,27,412.65,412.65,412.15,412.4,296
20140901|2014-08-27 02:00,27,412.35,413.5,411.85,413.05,2456
20140901|2014-08-27 02:30,27,413.1,413.1,412.45,412.5,913
20140901|2014-08-27 03:00,27,412.45,412.7,412.4,412.55,736
20140901|2014-08-27 03:30,27,412.6,412.65,412.15,412.4,771
20140901|2014-08-27 04:00,27,412.4,413.1,412.35,412.8,957
20140901|2014-08-27 04:30,27,412.85,413.1,412.75,412.75,364
20140901|2014-08-27 05:00,27,412.8,412.9,412.6,412.7,400
20140901|2014-08-27 05:30,27,412.65,412.75,412.45,412.75,490
20140901|2014-08-27 06:00,27,412.75,412.9,412.6,412.75,320
20140901|2014-08-27 06:30,27,412.7,412.7,412.45,412.5,297
20140901|2014-08-27 07:00,27,412.45,412.75,412.45,412.6,316
20140901|2014-08-27 07:30,27,412.55,412.75,412.4,412.65,457
20140901|2014-08-27 08:00,27,412.65,413.65,412.65,413.5,1618
20140901|2014-08-27 08:30,27,413.5,413.7,412.55,412.75,1443
20140901|2014-08-27 09:00,27,412.7,413.1,412.25,412.5,2152
20140901|2014-08-27 09:30,27,412.5,413.3,412.5,413.15,959
20140901|2014-08-27 10:00,27,413.15,413.4,413.05,413.1,1253
20140901|2014-08-27 10:30,27,413.1,413.4,412.9,413.3,989
20140901|2014-08-27 11:00,27,413.3,413.4,413.15,413.3,106
20140901|2014-08-27 11:30,27,413.3,413.45,413.2,413.3,71
20140901|2014-08-27 12:00,27,413.35,413.35,413.25,413.3,20
20140901|2014-08-27 12:30,27,413.35,413.35,413.2,413.25,19
20140901|2014-08-27 13:00,27,413.2,413.3,413.15,413.2,49
20140901|2014-08-27 13:30,27,413.1,413.1,412.8,412.8,85
20140901|2014-08-27 14:00,27,412.85,412.9,412.65,412.85,40
20140901|2014-08-27 14:30,27,412.8,413.05,412.8,412.9,60
20140901|2014-08-28 01:00,28,413.1,413.2,412.65,412.7,167
20140901|2014-08-28 01:30,28,412.75,412.75,412.25,412.3,230
20140901|2014-08-28 02:00,28,412.35,412.75,411.75,411.85,2992
20140901|2014-08-28 02:30,28,411.85,412.3,411.75,412.15,1264
20140901|2014-08-28 03:00,28,412.15,412.25,411.55,411.75,1095
20140901|2014-08-28 03:30,28,411.7,412.85,411.7,412.7,1153
20140901|2014-08-28 04:00,28,412.65,412.75,412.2,412.3,1125
20140901|2014-08-28 04:30,28,412.25,412.45,411,411.25,1941
20140901|2014-08-28 05:00,28,411.3,411.75,410.65,411,2661
20140901|2014-08-28 05:30,28,410.95,411.15,410.65,410.9,1598
20140901|2014-08-28 06:00,28,410.95,411.8,410.75,411.55,1977
20140901|2014-08-28 06:30,28,411.55,411.55,411,411.1,704
20140901|2014-08-28 07:00,28,411.1,411.75,411.05,411.5,661
20140901|2014-08-28 07:30,28,411.55,412.2,411.5,411.8,1189
20140901|2014-08-28 08:00,28,411.8,411.8,411.35,411.5,942
20140901|2014-08-28 08:30,28,411.55,412.2,411.5,411.9,1733
20140901|2014-08-28 09:00,28,411.85,412.2,410.9,412,1970
20140901|2014-08-28 09:30,28,412,412.8,411.7,412.15,1812
20140901|2014-08-28 10:00,28,412.2,412.4,411.55,412.05,1835
20140901|2014-08-28 10:30,28,412.05,412.75,412,412.65,1046
20140901|2014-08-28 11:00,28,412.7,413.05,412.55,413.05,193
20140901|2014-08-28 11:30,28,413.1,413.2,412.9,412.95,80
20140901|2014-08-28 12:00,28,413.05,413.1,412.8,412.9,60
20140901|2014-08-28 12:30,28,412.9,412.95,412.85,412.95,34
20140901|2014-08-28 13:00,28,412.95,412.95,412.75,412.85,42
20140901|2014-08-28 13:30,28,412.85,412.9,412.6,412.6,46
20140901|2014-08-28 14:00,28,412.6,412.75,412.6,412.7,47
20140901|2014-08-28 14:30,28,412.65,412.75,412.4,412.55,98
20140901|2014-08-29 01:00,29,413.5,413.55,413.05,413.1,155
20140901|2014-08-29 01:30,29,413.1,413.15,412.85,412.85,176
20140901|2014-08-29 02:00,29,412.9,413.4,412.8,413.15,2054
20140901|2014-08-29 02:30,29,413.15,413.45,412.6,412.65,1213
20140901|2014-08-29 03:00,29,412.65,412.85,411.75,412.4,1438
20140901|2014-08-29 03:30,29,412.35,412.7,412.2,412.5,668
20140901|2014-08-29 04:00,29,412.55,412.55,411.65,411.95,1157
20140901|2014-08-29 04:30,29,411.9,412.25,411.55,412,1091
20140901|2014-08-29 05:00,29,412,412.3,411.9,412.2,689
20140901|2014-08-29 05:30,29,412.2,412.75,412.2,412.55,876
20140901|2014-08-29 06:00,29,412.55,412.65,411.85,412.25,708
20140901|2014-08-29 06:30,29,412.25,412.3,411.4,411.65,930
20140901|2014-08-29 07:00,29,411.6,411.95,411.5,411.65,1034
20140901|2014-08-29 07:30,29,411.55,411.75,411.3,411.45,944
20140901|2014-08-29 08:00,29,411.5,412.15,411.5,412.05,855
20140901|2014-08-29 08:30,29,412,412.15,411.05,411.35,1751
20140901|2014-08-29 09:00,29,411.4,411.4,410.1,410.3,3719
20140901|2014-08-29 09:30,29,410.35,411.35,410.1,411.3,2260
20140901|2014-08-29 10:00,29,411.25,412.4,411.25,412.3,2455
20140901|2014-08-29 10:30,29,412.3,413.45,412.15,413.4,2099
20140901|2014-08-29 11:00,29,413.45,413.7,413,413,276
20140901|2014-08-29 11:30,29,413.05,413.35,412.95,413.3,200
20140901|2014-08-29 12:00,29,413.35,413.45,413,413.1,91
20140901|2014-08-29 12:30,29,413.05,413.05,412.85,412.95,71
20140901|2014-08-29 13:00,29,412.9,413.05,412.85,413.05,61
20140901|2014-08-29 13:30,29,413,413,412.75,412.85,26
20140901|2014-08-29 14:00,29,412.85,412.9,412.6,412.7,43
20140901|2014-08-29 14:30,29,412.65,413.6,412.65,413.5,176
20140901|2014-09-01 01:00,1,413.6,414,413.2,413.55,435
20140901|2014-09-01 01:30,1,413.6,413.7,413.35,413.35,299
20140901|2014-09-01 02:00,1,413.45,414.05,413.1,413.7,2524
20140901|2014-09-01 02:30,1,413.75,413.95,413.4,413.9,946
20140901|2014-09-01 03:00,1,413.9,414.15,413.7,413.9,997
20140901|2014-09-01 03:30,1,413.9,413.9,413.1,413.25,1047
20140901|2014-09-01 04:00,1,413.25,413.7,413.25,413.45,683
20140901|2014-09-01 04:30,1,413.4,413.7,413.25,413.65,676
20140901|2014-09-01 05:00,1,413.65,413.95,413.5,413.8,541
20140901|2014-09-01 05:30,1,413.8,414.05,413.6,413.65,514
20140901|2014-09-01 06:00,1,413.65,413.85,413.4,413.8,513
20140901|2014-09-01 06:30,1,413.8,413.95,413.7,413.9,413
20140901|2014-09-01 07:00,1,413.9,414.05,413.65,413.7,542
20140901|2014-09-01 07:30,1,413.75,414,413.55,413.7,718
20140901|2014-09-01 08:00,1,413.7,413.95,413.65,413.8,258
20140901|2014-09-01 08:30,1,413.8,413.95,413.65,413.8,469
20140901|2014-09-01 09:00,1,413.85,414,413.7,413.75,417
20140901|2014-09-01 09:30,1,413.75,413.85,413.55,413.7,437
20140901|2014-09-01 10:00,1,413.75,414,413.6,413.95,498
20140901|2014-09-01 10:30,1,413.95,414.25,413.9,414.05,557
20140901|2014-09-01 11:00,1,414.1,414.4,414.1,414.4,45
20140901|2014-09-01 11:30,1,414.4,414.5,414.35,414.35,35
20140901|2014-09-01 12:00,1,414.5,414.7,414.5,414.7,17
20140901|2014-09-01 12:30,1,414.6,414.6,414.5,414.55,24
20140901|2014-09-01 13:00,1,414.5,414.5,414.5,414.5,10
20140901|2014-09-01 13:30,1,414.6,414.75,414.45,414.45,36
20140901|2014-09-01 14:30,1,414.65,414.65,414.45,414.45,18
20140901|2014-09-02 01:00,2,414.75,414.9,414.7,414.75,345
20140901|2014-09-02 01:30,2,414.75,415.4,414.75,415,504
20140901|2014-09-02 02:00,2,415,415.45,414.4,415.2,2854
20140901|2014-09-02 02:30,2,415.2,415.45,415.05,415.2,764
20140901|2014-09-02 03:00,2,415.25,416.25,415.25,415.9,1383
20140901|2014-09-02 03:30,2,415.95,416,415.7,415.7,548
20140901|2014-09-02 04:00,2,415.75,415.8,415.5,415.6,392
20140901|2014-09-02 04:30,2,415.6,415.65,415.3,415.45,576
20140901|2014-09-02 05:00,2,415.45,415.75,415.45,415.55,303
20140901|2014-09-02 05:30,2,415.55,415.65,415.25,415.25,322
20140901|2014-09-02 06:00,2,415.25,415.45,414.5,414.7,1732
20140901|2014-09-02 06:30,2,414.7,414.75,413.8,414.35,1290
20140901|2014-09-02 07:00,2,414.35,414.7,414.25,414.55,556
20140901|2014-09-02 07:30,2,414.55,414.7,413.95,414.15,892
20140901|2014-09-02 08:00,2,414.15,414.65,414.15,414.5,645
20140901|2014-09-02 08:30,2,414.55,415.05,414,414.55,1577
20140901|2014-09-02 09:00,2,414.6,415.8,414.6,415.45,1721
20140901|2014-09-02 09:30,2,415.45,415.5,415.05,415.4,763
20140901|2014-09-02 10:00,2,415.4,415.5,414.5,414.75,1418
20140901|2014-09-02 10:30,2,414.75,415.25,414.55,414.7,901
20140901|2014-09-02 11:00,2,414.7,414.9,414.55,414.8,166
20140901|2014-09-02 11:30,2,414.75,414.75,413.85,414,212
20140901|2014-09-02 12:00,2,414,414.25,413.9,414.05,73
20140901|2014-09-02 12:30,2,414.05,414.4,413.9,414.3,97
20140901|2014-09-02 13:00,2,414.3,414.55,414.3,414.55,99
20140901|2014-09-02 13:30,2,414.55,414.8,414.5,414.7,79
20140901|2014-09-02 14:00,2,414.75,414.85,414.7,414.8,33
20140901|2014-09-02 14:30,2,414.75,415,414.7,415,75
20140901|2014-09-03 01:00,3,415.35,416.35,415.35,416.25,394
20140901|2014-09-03 01:30,3,416.2,416.4,415.95,416.25,318
20140901|2014-09-03 02:00,3,416.3,416.85,415.8,416.45,3061
20140901|2014-09-03 02:30,3,416.45,417.25,416.3,417.2,1508
20140901|2014-09-03 03:00,3,417.2,419.1,417.15,418.7,6647
20140901|2014-09-03 03:30,3,418.75,418.9,416.75,417.55,4014
20140901|2014-09-03 04:00,3,417.55,418.45,417.5,417.8,1962
20140901|2014-09-03 04:30,3,417.8,418.05,417.4,417.45,864
20140901|2014-09-03 05:00,3,417.45,417.9,417.3,417.5,768
20140901|2014-09-03 05:30,3,417.5,417.6,417.25,417.55,414
20140901|2014-09-03 06:00,3,417.55,417.85,417.4,417.6,817
20140901|2014-09-03 06:30,3,417.6,417.85,417.5,417.6,531
20140901|2014-09-03 07:00,3,417.55,418.1,417.5,417.9,579
20140901|2014-09-03 07:30,3,417.85,417.95,417.5,417.75,533
20140901|2014-09-03 08:00,3,417.7,418.15,417.65,417.95,740
20140901|2014-09-03 08:30,3,418,418.2,417.75,417.85,1068
20140901|2014-09-03 09:00,3,417.8,418.05,417.1,417.25,1422
20140901|2014-09-03 09:30,3,417.2,418,417.2,417.8,1348
20140901|2014-09-03 10:00,3,417.8,418.05,416.85,417.05,1952
20140901|2014-09-03 10:30,3,417.05,417.35,416.65,416.75,1351
20140901|2014-09-03 11:00,3,416.65,417,416.45,416.95,252
20140901|2014-09-03 11:30,3,417,417.35,416.9,417.2,131
20140901|2014-09-03 12:00,3,417.15,417.25,417.05,417.2,38
20140901|2014-09-03 12:30,3,417.25,417.3,417.1,417.2,55
20140901|2014-09-03 13:00,3,417.2,417.35,417,417.1,39
20140901|2014-09-03 13:30,3,417.2,417.2,416.85,416.85,58
20140901|2014-09-03 14:00,3,416.8,417.15,416.75,417,34
20140901|2014-09-03 14:30,3,417.05,417.15,416.75,417,69
20140901|2014-09-04 01:00,4,417.1,417.1,416.6,416.8,449
20140901|2014-09-04 01:30,4,416.85,417.05,416.6,416.6,291
20140901|2014-09-04 02:00,4,416.6,417.55,416.4,417.1,2142
20140901|2014-09-04 02:30,4,417.15,417.45,416.9,417.1,630
20140901|2014-09-04 03:00,4,417.15,417.5,416.95,417.15,1293
20140901|2014-09-04 03:30,4,417.15,417.2,416.4,416.45,996
20140901|2014-09-04 04:00,4,416.5,416.95,416.45,416.9,806
20140901|2014-09-04 04:30,4,416.9,417.25,416.75,417.1,710
20140901|2014-09-04 05:00,4,417.1,417.3,416.9,417.2,539
20140901|2014-09-04 05:30,4,417.15,418.4,417.1,418.05,2039
20140901|2014-09-04 06:00,4,418.15,419.4,418.1,419.05,3573
20140901|2014-09-04 06:30,4,419.05,420.65,418.6,419.75,4033
20140901|2014-09-04 07:00,4,419.8,420.45,419.6,419.7,2332
20140901|2014-09-04 07:30,4,419.7,421.75,419.6,420,7339
20140901|2014-09-04 08:00,4,420,420.7,419.8,420.15,2469
20140901|2014-09-04 08:30,4,420.15,421.55,420.1,421.4,2908
20140901|2014-09-04 09:00,4,421.5,422.35,421.35,421.85,3797
20140901|2014-09-04 09:30,4,421.8,422.65,421.6,422.4,3617
20140901|2014-09-04 10:00,4,422.35,422.8,421.5,421.65,2895
20140901|2014-09-04 10:30,4,421.7,421.9,421.25,421.55,1236
20140901|2014-09-04 11:00,4,421.6,421.85,421.5,421.55,180
20140901|2014-09-04 11:30,4,421.55,421.7,421.4,421.6,107
20140901|2014-09-04 12:00,4,421.55,421.75,421,421.05,334
20140901|2014-09-04 12:30,4,421.05,421.25,420.95,421.25,70
20140901|2014-09-04 13:00,4,421.2,421.3,420.95,421.1,58
20140901|2014-09-04 13:30,4,421.05,421.05,420.55,420.65,194
20140901|2014-09-04 14:00,4,420.65,420.65,419.9,420.25,167
20140901|2014-09-04 14:30,4,420.2,421.05,420.1,421.05,113
20140901|2014-09-04 15:00,4,421.1,421.1,421.1,421.1,1
20140901|2014-09-05 01:00,5,420.85,421,420,420.3,301
20140901|2014-09-05 01:30,5,420.3,421.1,419.9,421.1,420
20140901|2014-09-05 02:00,5,421.05,421.65,420.8,420.95,2701
20140901|2014-09-05 02:30,5,421,421.65,420.55,420.7,1755
20140901|2014-09-05 03:00,5,420.8,420.85,420.1,420.35,1566
20140901|2014-09-05 03:30,5,420.35,420.65,420.15,420.15,793
20140901|2014-09-05 04:00,5,420.2,420.65,420.1,420.5,834
20140901|2014-09-05 04:30,5,420.55,420.8,420.1,420.2,1428
20140901|2014-09-05 05:00,5,420.15,420.2,419.6,419.8,1680
20140901|2014-09-05 05:30,5,419.8,420.2,419.55,420.15,850
20140901|2014-09-05 06:00,5,420.1,420.3,419.8,419.9,790
20140901|2014-09-05 06:30,5,419.9,420.1,419.7,420,422
20140901|2014-09-05 07:00,5,420,420.1,419.7,420.1,497
20140901|2014-09-05 07:30,5,420,421.65,419.85,420.35,3823
20140901|2014-09-05 08:00,5,420.4,421.15,419.85,420.95,1884
20140901|2014-09-05 08:30,5,420.9,421.3,420.35,421.05,2618
20140901|2014-09-05 09:00,5,421.1,421.15,420.45,420.5,1597
20140901|2014-09-05 09:30,5,420.55,420.95,419.95,420.6,1329
20140901|2014-09-05 10:00,5,420.65,421.1,420.45,421.05,1141
20140901|2014-09-05 10:30,5,421,421.5,420.95,421.3,885
20140901|2014-09-05 11:00,5,421.35,421.6,421.2,421.55,172
20140901|2014-09-05 11:30,5,421.55,421.8,421.55,421.75,150
20140901|2014-09-05 12:00,5,421.7,421.9,421.7,421.8,83
20140901|2014-09-05 12:30,5,421.85,421.95,421.65,421.8,65
20140901|2014-09-05 13:00,5,421.85,422.05,421.85,421.95,42
20140901|2014-09-05 13:30,5,422,422.05,421.9,422.05,29
20140901|2014-09-05 14:00,5,421.95,422.1,421.95,422,22
20140901|2014-09-05 14:30,5,422.05,422.4,422.05,422.4,85
20140901|2014-09-08 01:00,8,421.75,422.1,421.6,421.8,174
20140901|2014-09-08 01:30,8,421.7,422.05,421.4,421.4,300
20140901|2014-09-08 02:00,8,421.4,421.55,420.1,420.35,2614
20140901|2014-09-08 02:30,8,420.3,420.9,420.25,420.65,1049
20140901|2014-09-08 03:00,8,420.65,420.95,419.95,420.25,1304
20140901|2014-09-08 03:30,8,420.25,420.25,419.5,419.65,1128
20140901|2014-09-08 04:00,8,419.65,419.9,419.35,419.7,1079
20140901|2014-09-08 04:30,8,419.7,419.75,419.15,419.35,1344
20140901|2014-09-08 05:00,8,419.35,419.55,419.15,419.35,672
20140901|2014-09-08 05:30,8,419.3,419.45,418.75,418.85,1184
20140901|2014-09-08 06:00,8,418.8,419.2,418.4,419.2,1004
20140901|2014-09-08 06:30,8,419.2,419.5,419.15,419.4,680
20140901|2014-09-08 07:00,8,419.45,419.45,419.05,419.35,646
20140901|2014-09-08 07:30,8,419.3,419.65,419.2,419.45,915
20140901|2014-09-08 08:00,8,419.55,420.25,419.5,420.2,911
20140901|2014-09-08 08:30,8,420.2,420.55,420.15,420.4,1375
20140901|2014-09-08 09:00,8,420.45,420.75,419.95,420.1,972
20140901|2014-09-08 09:30,8,420.1,420.65,419.8,420.6,990
20140901|2014-09-08 10:00,8,420.6,420.85,420.3,420.45,1206
20140901|2014-09-08 10:30,8,420.45,420.85,420.2,420.55,941
20140901|2014-09-08 11:00,8,420.4,420.6,420.3,420.5,87
20140901|2014-09-08 11:30,8,420.55,420.65,420.5,420.6,42
20140901|2014-09-08 12:00,8,420.6,420.65,419.8,419.9,103
20140901|2014-09-08 12:30,8,419.75,419.95,419.3,419.65,186
20140901|2014-09-08 13:00,8,419.5,419.9,419.45,419.75,92
20140901|2014-09-08 13:30,8,419.8,419.85,419.7,419.8,22
20140901|2014-09-08 14:00,8,419.9,420.1,419.85,420,65
20140901|2014-09-08 14:30,8,420.05,420.35,420,420.15,97
20140901|2014-09-09 01:00,9,419.4,419.9,419.3,419.9,254
20140901|2014-09-09 01:30,9,419.9,420.35,419.9,420.1,256
20140901|2014-09-09 02:00,9,420.1,420.75,420.05,420.35,2548
20140901|2014-09-09 02:30,9,420.35,420.4,419.2,419.6,1353
20140901|2014-09-09 03:00,9,419.55,419.85,419.4,419.8,1062
20140901|2014-09-09 03:30,9,419.8,419.9,419.35,419.45,450
20140901|2014-09-09 04:00,9,419.45,419.55,419.1,419.35,595
20140901|2014-09-09 04:30,9,419.35,419.7,419.3,419.7,322
20140901|2014-09-09 05:00,9,419.75,419.85,419.35,419.45,439
20140901|2014-09-09 05:30,9,419.45,419.75,419.35,419.6,401
20140901|2014-09-09 06:00,9,419.6,419.75,419.5,419.7,474
20140901|2014-09-09 06:30,9,419.7,420,419.7,419.9,388
20140901|2014-09-09 07:00,9,419.85,419.85,419.2,419.4,888
20140901|2014-09-09 07:30,9,419.45,419.95,419.35,419.9,594
20140901|2014-09-09 08:00,9,419.8,419.85,419.1,419.4,765
20140901|2014-09-09 08:30,9,419.4,419.45,418.4,418.4,1685
20140901|2014-09-09 09:00,9,418.45,418.75,418.05,418.2,1701
20140901|2014-09-09 09:30,9,418.2,418.65,418.1,418.45,1268
20140901|2014-09-09 10:00,9,418.4,418.9,418.1,418.25,2044
20140901|2014-09-09 10:30,9,418.3,418.6,418.2,418.4,964
20140901|2014-09-09 11:00,9,418.3,418.75,418.2,418.75,230
20140901|2014-09-09 11:30,9,418.7,418.8,418.45,418.55,194
20140901|2014-09-09 12:00,9,418.5,418.6,418.35,418.4,59
20140901|2014-09-09 12:30,9,418.55,419.1,418.55,419.05,54
20140901|2014-09-09 13:00,9,419.1,419.1,418.3,418.3,70
20140901|2014-09-09 13:30,9,418.25,418.5,418.05,418.1,110
20140901|2014-09-09 14:00,9,418.1,418.1,417.05,417.5,171
20140901|2014-09-09 14:30,9,417.5,417.55,417.15,417.15,103
20140901|2014-09-10 01:00,10,417.1,417.6,417,417.55,239
20140901|2014-09-10 01:30,10,417.55,417.65,417.2,417.2,195
20140901|2014-09-10 02:00,10,417.2,418.2,416.85,416.95,2914
20140901|2014-09-10 02:30,10,416.95,417.25,416.3,416.95,1882
20140901|2014-09-10 03:00,10,416.9,417.35,416.75,416.95,2129
20140901|2014-09-10 03:30,10,416.95,418,416.9,417.65,1563
20140901|2014-09-10 04:00,10,417.6,417.85,416.8,417.6,1702
20140901|2014-09-10 04:30,10,417.65,419.35,417.4,419.35,2090
20140901|2014-09-10 05:00,10,419.35,419.45,418.9,418.95,1304
20140901|2014-09-10 05:30,10,419,419.4,418.95,419.25,847
20140901|2014-09-10 06:00,10,419.25,419.35,419,419.15,674
20140901|2014-09-10 06:30,10,419.2,419.35,418.9,419.3,733
20140901|2014-09-10 07:00,10,419.25,419.4,418.9,418.95,845
20140901|2014-09-10 07:30,10,418.95,419.4,418.85,419.15,999
20140901|2014-09-10 08:00,10,419.1,419.25,418.95,419.05,361
20140901|2014-09-10 08:30,10,419.05,419.05,418.15,418.4,1532
20140901|2014-09-10 09:00,10,418.4,419,418.2,418.9,936
20140901|2014-09-10 09:30,10,418.9,419,418.45,418.75,1258
20140901|2014-09-10 10:00,10,418.75,419.25,418.4,419.25,1254
20140901|2014-09-10 10:30,10,419.3,419.6,418.9,419.25,877
20140901|2014-09-10 11:00,10,419.2,419.7,419.05,419.7,186
20140901|2014-09-10 11:30,10,419.65,419.85,419.45,419.85,248
20140901|2014-09-10 12:00,10,419.85,420.8,419.85,420.5,208
20140901|2014-09-10 12:30,10,420.55,420.55,420.2,420.3,49
20140901|2014-09-10 13:00,10,420.2,420.25,420.05,420.2,47
20140901|2014-09-10 13:30,10,420.2,420.3,420,420.15,44
20140901|2014-09-10 14:00,10,420.25,420.7,420.25,420.5,40
20140901|2014-09-10 14:30,10,420.5,420.65,420.45,420.5,41
20140901|2014-09-11 01:00,11,419.9,420.25,419.9,420.1,180
20140901|2014-09-11 01:30,11,420.1,420.25,419.95,420.15,294
20140901|2014-09-11 02:00,11,420.1,420.45,419.25,419.25,2354
20140901|2014-09-11 02:30,11,419.25,419.25,418.65,419.15,1244
20140901|2014-09-11 03:00,11,419.15,419.3,418.75,418.8,824
20140901|2014-09-11 03:30,11,418.75,418.95,417.4,418.15,2307
20140901|2014-09-11 04:00,11,418.1,418.3,417.8,418.2,666
20140901|2014-09-11 04:30,11,418.25,418.95,418.15,418.6,1020
20140901|2014-09-11 05:00,11,418.6,418.95,418.45,418.65,576
20140901|2014-09-11 05:30,11,418.6,418.6,417.9,418.15,1159
20140901|2014-09-11 06:00,11,418.15,418.4,417.8,418.1,769
20140901|2014-09-11 06:30,11,418.1,418.3,417.4,417.5,833
20140901|2014-09-11 07:00,11,417.5,417.6,416.85,417.25,1297
20140901|2014-09-11 07:30,11,417.15,417.3,416.6,416.75,2618
20140901|2014-09-11 08:00,11,416.7,417.25,416.65,416.8,1152
20140901|2014-09-11 08:30,11,416.75,417.9,416.75,417.45,2082
20140901|2014-09-11 09:00,11,417.45,417.75,416.65,416.7,1578
20140901|2014-09-11 09:30,11,416.7,417.25,416.15,417.1,1967
20140901|2014-09-11 10:00,11,417.1,418.3,417.05,417.95,2078
20140901|2014-09-11 10:30,11,418,418.35,417.85,418,892
20140901|2014-09-11 11:00,11,418.05,418.55,417.75,418.55,254
20140901|2014-09-11 11:30,11,418.45,418.5,417.9,418,119
20140901|2014-09-11 12:00,11,418.05,418.15,417.6,417.7,48
20140901|2014-09-11 12:30,11,417.75,418,417.6,417.75,36
20140901|2014-09-11 13:00,11,417.8,418.15,417.8,418.1,49
20140901|2014-09-11 13:30,11,418.25,418.3,417.85,418,95
20140901|2014-09-11 14:00,11,418,418.2,417.9,418.1,27
20140901|2014-09-11 14:30,11,418.1,418.35,418,418.15,177
20140901|2014-09-12 01:00,12,418.6,418.7,418.25,418.3,177
20140901|2014-09-12 01:30,12,418.4,418.6,418.25,418.55,125
20140901|2014-09-12 02:00,12,418.6,419.15,418.25,418.8,1923
20140901|2014-09-12 02:30,12,418.8,418.8,418.25,418.4,1532
20140901|2014-09-12 03:00,12,418.45,418.7,418.15,418.5,828
20140901|2014-09-12 03:30,12,418.55,418.55,417.9,418,674
20140901|2014-09-12 04:00,12,417.95,418.15,417.9,418,617
20140901|2014-09-12 04:30,12,418,418.05,417.75,417.85,462
20140901|2014-09-12 05:00,12,417.9,418.4,417.9,418.1,462
20140901|2014-09-12 05:30,12,418.15,418.5,418.15,418.3,389
20140901|2014-09-12 06:00,12,418.3,418.65,418.15,418.3,419
20140901|2014-09-12 06:30,12,418.3,418.7,418.1,418.55,498
20140901|2014-09-12 07:00,12,418.5,418.75,418.15,418.4,588
20140901|2014-09-12 07:30,12,418.25,418.55,417.9,418.2,946
20140901|2014-09-12 08:00,12,418.2,418.3,418.05,418.3,581
20140901|2014-09-12 08:30,12,418.3,418.3,417,417.35,2227
20140901|2014-09-12 09:00,12,417.35,417.75,417.2,417.55,1397
20140901|2014-09-12 09:30,12,417.55,417.9,417.25,417.75,984
20140901|2014-09-12 10:00,12,417.75,417.85,417.35,417.65,1052
20140901|2014-09-12 10:30,12,417.65,418.15,417.45,417.9,861
20140901|2014-09-12 11:00,12,417.8,418,417.65,417.85,143
20140901|2014-09-12 11:30,12,417.8,417.8,417.4,417.5,92
20140901|2014-09-12 12:00,12,417.5,417.65,417.05,417.1,102
20140901|2014-09-12 12:30,12,417.1,417.35,416.95,417.25,61
20140901|2014-09-12 13:00,12,417.25,417.6,417.2,417.25,40
20140901|2014-09-12 13:30,12,417.2,417.35,417,417.1,52
20140901|2014-09-12 14:00,12,417.05,417.4,417,417.25,74
20140901|2014-09-12 14:30,12,417.4,417.5,417.25,417.45,29
20140901|2014-09-15 01:00,15,416.65,416.9,416.3,416.7,353
20140901|2014-09-15 01:30,15,416.65,416.8,416.45,416.7,194
20140901|2014-09-15 02:00,15,416.65,417,416.25,416.4,2899
20140901|2014-09-15 02:30,15,416.35,416.35,415.7,416.15,1673
20140901|2014-09-15 03:00,15,416.1,417.55,416,417.25,1935
20140901|2014-09-15 03:30,15,417.3,417.6,417.25,417.45,942
20140901|2014-09-15 04:00,15,417.5,417.55,416.95,416.95,959
20140901|2014-09-15 04:30,15,416.9,417.35,416.75,417.35,722
20140901|2014-09-15 05:00,15,417.3,417.55,417.25,417.4,1071
20140901|2014-09-15 05:30,15,417.4,417.6,417.4,417.5,572
20140901|2014-09-15 06:00,15,417.45,418.55,417.45,418.2,1379
20140901|2014-09-15 06:30,15,418.15,418.2,417.7,417.75,942
20140901|2014-09-15 07:00,15,417.8,418.2,417.75,418.05,1496
20140901|2014-09-15 07:30,15,418.1,418.2,417.8,418.15,1695
20140901|2014-09-15 08:00,15,418.15,418.15,417.9,417.95,1386
20140901|2014-09-15 08:30,15,418,418,416.75,417.1,4396
20140901|2014-09-15 09:00,15,417.1,417.8,416.9,417.8,1183
20140901|2014-09-15 09:30,15,417.8,417.85,417.1,417.5,1013
20140901|2014-09-15 10:00,15,417.55,417.8,417.25,417.65,1425
20140901|2014-09-15 10:30,15,417.65,417.9,417.6,417.7,994
20140901|2014-09-15 11:00,15,417.65,418.05,417.6,417.95,174
20140901|2014-09-15 11:30,15,417.9,418,417.7,417.9,98
20140901|2014-09-15 12:00,15,417.95,418.15,417.8,417.8,69
20140901|2014-09-15 12:30,15,417.85,417.85,417.5,417.55,45
20140901|2014-09-15 13:00,15,417.55,418.2,417.5,418.2,49
20140901|2014-09-15 13:30,15,418.25,418.4,418.05,418.1,59
20140901|2014-09-15 14:00,15,418.1,418.25,418,418.05,50
20140901|2014-09-15 14:30,15,418.05,418.2,418,418.2,51
20140901|2014-09-15 15:30,15,418.2,418.2,418.2,418.2,8
20140901|2014-09-16 01:00,16,418.05,418.55,417.75,417.8,601
20140901|2014-09-16 01:30,16,417.85,418.3,417.85,417.95,555
20140901|2014-09-16 02:00,16,418,418.15,416.95,417.3,2390
20140901|2014-09-16 02:30,16,417.25,417.25,416.2,416.85,2413
20140901|2014-09-16 03:00,16,416.85,417.1,416.75,416.8,1273
20140901|2014-09-16 03:30,16,416.8,416.95,416.15,416.25,2259
20140901|2014-09-16 04:00,16,416.3,416.75,416.25,416.7,1562
20140901|2014-09-16 04:30,16,416.7,417.15,416.65,417.05,2248
20140901|2014-09-16 05:00,16,416.95,417.05,415.95,416.2,1417
20140901|2014-09-16 05:30,16,416.2,416.75,416.15,416.5,1336
20140901|2014-09-16 06:00,16,416.5,416.85,416.35,416.7,622
20140901|2014-09-16 06:30,16,416.7,416.85,416.45,416.5,5734
20140901|2014-09-16 07:00,16,416.55,416.65,416.4,416.5,779
20140901|2014-09-16 07:30,16,416.5,416.75,416.4,416.65,1786
20140901|2014-09-16 08:00,16,416.65,416.7,415.9,416.4,2375
20140901|2014-09-16 08:30,16,416.4,417.05,416.25,416.9,2226
20140901|2014-09-16 09:00,16,416.9,417.35,416.65,417.15,2284
20140901|2014-09-16 09:30,16,417.1,417.5,416.85,416.95,7922
20140901|2014-09-16 10:00,16,416.95,417.55,416.55,417.45,1915
20140901|2014-09-16 10:30,16,417.4,418.6,417.3,418.4,1559
20140901|2014-09-16 11:00,16,418.4,418.75,418.1,418.6,373
20140901|2014-09-16 11:30,16,418.55,418.8,418.35,418.35,526
20140901|2014-09-16 12:00,16,418.35,419.05,418.35,418.85,257
20140901|2014-09-16 12:30,16,419,419.05,418.8,418.9,90
20140901|2014-09-16 13:00,16,418.95,419,418.8,418.9,39
20140901|2014-09-16 13:30,16,419,419.05,418.9,419.05,65
20140901|2014-09-16 14:00,16,419,419.05,418.85,418.85,40
20140901|2014-09-16 14:30,16,418.85,419.15,418.8,419.15,87
20140901|2014-09-17 01:00,17,418.95,419.25,418.5,418.6,524
20140901|2014-09-17 01:30,17,418.55,418.85,418.35,418.75,648
20140901|2014-09-17 02:00,17,418.85,420.05,418.7,419.45,4804
20140901|2014-09-17 02:30,17,419.45,419.8,419.2,419.4,4935
20140901|2014-09-17 03:00,17,419.35,419.35,418.85,419.2,1469
20140901|2014-09-17 03:30,17,419.2,420.05,419.2,419.75,6139
20140901|2014-09-17 04:00,17,419.8,419.95,419.75,419.85,1435
20140901|2014-09-17 04:30,17,419.85,419.9,419.65,419.75,1311
20140901|2014-09-17 05:00,17,419.75,419.9,419.05,419.2,1750
20140901|2014-09-17 05:30,17,419.25,419.65,419.1,419.1,784
20140901|2014-09-17 06:00,17,419.1,419.25,418.65,418.8,1015
20140901|2014-09-17 06:30,17,418.75,418.85,418.45,418.8,1031
20140901|2014-09-17 07:00,17,418.8,418.9,418.25,418.4,1530
20140901|2014-09-17 07:30,17,418.3,418.85,418.3,418.35,896
20140901|2014-09-17 08:00,17,418.3,418.85,418.2,418.8,1059
20140901|2014-09-17 08:30,17,418.8,419.15,418.45,418.55,1432
20140901|2014-09-17 09:00,17,418.6,418.7,418.25,418.25,1360
20140901|2014-09-17 09:30,17,418.25,418.5,417.95,418.1,1397
20140901|2014-09-17 10:00,17,418.1,418.35,417.85,418.1,2199
20140901|2014-09-17 10:30,17,418.1,418.35,417.8,418.1,2371
20140901|2014-09-17 11:00,17,418.05,418.2,418.05,418.1,1706
20140901|2014-09-17 11:30,17,418.05,418.2,418,418.2,90
20140901|2014-09-17 12:00,17,418.15,418.25,418.1,418.2,52
20140901|2014-09-17 12:30,17,418.25,419.05,418.25,418.75,160
20140901|2014-09-17 13:00,17,418.5,419.65,417.45,419.45,508
20140901|2014-09-17 13:30,17,419.5,419.5,418.5,419.2,126
20140901|2014-09-17 14:00,17,419.15,419.65,418.9,419.1,158
20140901|2014-09-17 14:30,17,419.15,419.25,418.4,418.7,134
20140901|2014-09-18 01:00,18,419.05,419.15,418.5,418.5,220
20140901|2014-09-18 01:30,18,418.45,418.45,417.95,418.35,533
20140901|2014-09-18 02:00,18,418.35,418.95,418.15,418.85,2569
20140901|2014-09-18 02:30,18,418.85,419.15,418.65,419.1,850
20140901|2014-09-18 03:00,18,419.1,420.5,419.1,420.15,2724
20140901|2014-09-18 03:30,18,420.2,420.65,420.05,420.6,2096
20140901|2014-09-18 04:00,18,420.65,421.1,420.25,420.9,7784
20140901|2014-09-18 04:30,18,420.9,421.35,420.65,421.2,1583
20140901|2014-09-18 05:00,18,421.2,421.35,421.15,421.2,853
20140901|2014-09-18 05:30,18,421.2,421.25,420.9,420.95,751
20140901|2014-09-18 06:00,18,420.95,421.1,420.8,421,450
20140901|2014-09-18 06:30,18,421,421.1,420.85,420.9,642
20140901|2014-09-18 07:00,18,420.9,421.1,420.6,421.05,717
20140901|2014-09-18 07:30,18,421.1,421.45,420.95,421.25,1412
20140901|2014-09-18 08:00,18,421.3,421.5,421.25,421.3,810
20140901|2014-09-18 08:30,18,421.3,421.65,421.05,421.65,1629
20140901|2014-09-18 09:00,18,421.7,422.15,421.3,421.35,1981
20140901|2014-09-18 09:30,18,421.35,422.2,421.3,421.55,3051
20140901|2014-09-18 10:00,18,421.55,421.85,421.35,421.55,2118
20140901|2014-09-18 10:30,18,421.5,422.1,421.4,421.8,1227
20140901|2014-09-18 11:00,18,421.75,422,421.75,421.95,224
20140901|2014-09-18 11:30,18,421.9,422,421.8,422,184
20140901|2014-09-18 12:00,18,421.95,421.95,421.65,421.7,173
20140901|2014-09-18 12:30,18,421.7,421.7,421.6,421.65,182
20140901|2014-09-18 13:00,18,421.6,421.8,421.6,421.65,46
20140901|2014-09-18 13:30,18,421.7,421.7,421.55,421.55,17
20140901|2014-09-18 14:00,18,421.6,421.65,421.5,421.65,58
20140901|2014-09-18 14:30,18,421.65,421.9,421.65,421.9,137
20140901|2014-09-19 01:00,19,423.45,425.65,423.35,425.1,635
20140901|2014-09-19 01:30,19,425.15,425.15,424.4,424.65,265
20140901|2014-09-19 02:00,19,424.6,424.75,424,424.6,1277
20140901|2014-09-19 02:30,19,424.6,424.7,424.2,424.4,458
20140901|2014-09-19 03:00,19,424.4,425.05,424.4,424.8,1664
20140901|2014-09-19 03:30,19,425,425,424.6,424.95,73
20140901|2014-09-19 04:00,19,425,425.2,424.9,424.95,106
20140901|2014-09-19 04:30,19,424.9,424.95,424.55,424.55,595
20140901|2014-09-19 05:00,19,424.55,424.9,424.3,424.5,753
20140901|2014-09-19 05:30,19,424.45,424.45,424.1,424.15,281
20140901|2014-09-19 06:00,19,424.15,424.2,423.55,423.7,298
20140901|2014-09-19 06:30,19,423.55,423.65,422.75,423,631
20140901|2014-09-19 07:00,19,422.95,423.2,422.75,423.1,168
20140901|2014-09-19 07:30,19,423.3,423.75,423.3,423.7,654
20140901|2014-09-19 08:00,19,423.75,423.95,423.55,423.85,341
20140901|2014-09-19 08:30,19,423.9,424.9,423.85,424.85,379
20141001|2014-07-30 05:30,30,405,405,404.85,404.85,17
20141001|2014-08-01 02:30,1,401,401,401,401,1
20141001|2014-08-01 08:00,1,397.3,397.3,397.3,397.3,2
20141001|2014-08-01 10:00,1,396.5,396.5,396.5,396.5,1
20141001|2014-08-05 02:00,5,394.95,394.95,394.95,394.95,2
20141001|2014-08-07 14:00,7,391.8,391.8,391.45,391.55,6
20141001|2014-08-08 06:30,8,389.1,389.1,389.1,389.1,4
20141001|2014-08-08 07:30,8,390.5,390.5,390.5,390.5,2
20141001|2014-08-12 06:30,12,394.45,394.45,394.45,394.45,25
20141001|2014-08-12 09:30,12,394.1,394.1,394.1,394.1,1
20141001|2014-08-12 10:00,12,393.25,393.25,393.25,393.25,2
20141001|2014-08-13 10:00,13,394.3,394.3,394.3,394.3,1
20141001|2014-08-14 09:30,14,396.2,396.2,396.2,396.2,5
20141001|2014-08-15 04:00,15,398.65,398.65,398.65,398.65,10
20141001|2014-08-15 09:30,15,398.8,398.8,396,396,4
20141001|2014-08-18 09:00,18,399.6,399.6,399.6,399.6,2
20141001|2014-08-19 07:30,19,402.3,402.3,402.3,402.3,2
20141001|2014-08-20 01:30,20,403.25,403.25,403.25,403.25,2
20141001|2014-08-20 09:00,20,402.4,402.4,402.4,402.4,2
20141001|2014-08-21 02:00,21,403.15,403.15,403.15,403.15,2
20141001|2014-08-21 02:30,21,404.45,404.45,404.45,404.45,2
20141001|2014-08-21 09:00,21,404.4,404.4,404.4,404.4,2
20141001|2014-08-21 09:30,21,405,405,405,405,18
20141001|2014-08-21 10:00,21,405.45,405.45,405.45,405.45,2
20141001|2014-08-21 13:00,21,406.2,406.2,406.2,406.2,2
20141001|2014-08-22 05:00,22,404,404,404,404,2
20141001|2014-08-22 05:30,22,403.65,403.65,403.65,403.65,2
20141001|2014-08-22 09:00,22,405.75,405.75,405.75,405.75,2
20141001|2014-08-22 10:00,22,403.8,403.8,403.8,403.8,2
20141001|2014-08-25 02:30,25,407.35,407.35,407.35,407.35,2
20141001|2014-08-25 09:30,25,408,408,408,408,2
20141001|2014-08-25 11:00,25,409.05,409.05,409.05,409.05,2
20141001|2014-08-26 03:30,26,409.65,409.65,409.65,409.65,1
20141001|2014-08-26 10:00,26,412.95,412.95,412.95,412.95,2
20141001|2014-08-26 10:30,26,412.6,412.6,412.6,412.6,2
20141001|2014-08-27 02:00,27,413.2,413.2,413.2,413.2,2
20141001|2014-08-27 02:30,27,412.8,412.8,412.8,412.8,6
20141001|2014-08-27 03:00,27,412.7,412.7,412.7,412.7,6
20141001|2014-08-27 03:30,27,412.6,412.6,412.5,412.5,119
20141001|2014-08-27 05:00,27,412.85,412.85,412.85,412.85,50
20141001|2014-08-27 08:00,27,413,413,413,413,2
20141001|2014-08-28 04:30,28,412.35,412.35,412.35,412.35,6
20141001|2014-08-28 05:00,28,411,411,411,411,2
20141001|2014-08-28 06:30,28,411.3,411.3,411.3,411.3,27
20141001|2014-08-28 07:00,28,411.2,411.2,411.2,411.2,6
20141001|2014-08-29 04:00,29,412.25,412.25,412.15,412.15,6
20141001|2014-08-29 04:30,29,412,412,412,412,4
20141001|2014-08-29 05:30,29,412.45,412.45,412.45,412.45,6
20141001|2014-08-29 09:00,29,411,411,411,411,2
20141001|2014-08-29 09:30,29,411.05,411.05,411.05,411.05,4
20141001|2014-09-01 05:00,1,413.65,413.65,413.65,413.65,57
20141001|2014-09-02 03:00,2,415.55,415.6,415.55,415.6,6
20141001|2014-09-02 03:30,2,415.9,415.9,415.9,415.9,2
20141001|2014-09-02 04:30,2,415.5,415.5,415.5,415.5,2
20141001|2014-09-02 10:00,2,414.5,414.5,414.5,414.5,6
20141001|2014-09-04 03:00,4,417.5,417.5,417.25,417.25,4
20141001|2014-09-04 06:00,4,418.55,418.55,418.55,418.55,40
20141001|2014-09-04 06:30,4,420,420,420,420,2
20141001|2014-09-04 07:00,4,420.1,420.1,420.1,420.1,244
20141001|2014-09-04 09:00,4,422.05,422.05,421.95,421.95,6
20141001|2014-09-04 09:30,4,422.55,422.55,422.55,422.55,10
20141001|2014-09-04 10:00,4,421.95,421.95,421.95,421.95,4
20141001|2014-09-04 14:00,4,420.2,420.2,420.2,420.2,2
20141001|2014-09-05 01:00,5,420.2,420.2,420,420,14
20141001|2014-09-05 02:30,5,420.75,420.75,420.75,420.75,2
20141001|2014-09-05 07:00,5,419.85,419.85,419.85,419.85,4
20141001|2014-09-05 08:00,5,420.5,420.5,420.5,420.5,2
20141001|2014-09-05 10:30,5,421,421,421,421,5
20141001|2014-09-08 06:30,8,419.3,419.3,419.3,419.3,20
20141001|2014-09-08 09:00,8,420.65,420.65,420.65,420.65,35
20141001|2014-09-08 11:00,8,420.35,420.35,420.35,420.35,2
20141001|2014-09-08 14:30,8,420.1,420.1,420.1,420.1,3
20141001|2014-09-09 02:00,9,420.2,420.25,420.2,420.25,81
20141001|2014-09-09 06:30,9,419.7,419.7,419.7,419.7,10
20141001|2014-09-09 10:00,9,418.15,418.3,418.15,418.3,80
20141001|2014-09-09 10:30,9,418.25,418.25,418.25,418.25,4
20141001|2014-09-10 01:00,10,417.2,417.35,417.2,417.35,6
20141001|2014-09-10 02:30,10,416.75,416.75,416.75,416.75,1
20141001|2014-09-10 03:00,10,416.9,416.9,416.8,416.8,39
20141001|2014-09-10 03:30,10,417.65,417.65,417.65,417.65,2
20141001|2014-09-10 04:00,10,417.55,417.55,417.55,417.55,2
20141001|2014-09-10 04:30,10,418.25,418.25,418.25,418.25,2
20141001|2014-09-10 07:00,10,419.35,419.35,419.35,419.35,2
20141001|2014-09-10 07:30,10,419.1,419.1,419.1,419.1,210
20141001|2014-09-10 08:30,10,418.55,418.55,418.55,418.55,2
20141001|2014-09-11 01:00,11,420.05,420.15,420.05,420.15,16
20141001|2014-09-11 01:30,11,420.2,420.2,420.2,420.2,46
20141001|2014-09-11 02:00,11,420.3,420.3,420.3,420.3,31
20141001|2014-09-11 03:00,11,418.9,418.9,418.9,418.9,2
20141001|2014-09-11 03:30,11,417.75,417.75,417.75,417.75,2
20141001|2014-09-11 04:00,11,418.25,418.25,418.25,418.25,10
20141001|2014-09-11 04:30,11,418.5,418.5,418.5,418.5,10
20141001|2014-09-11 06:30,11,418.05,418.05,418.05,418.05,9
20141001|2014-09-11 07:00,11,417,417,417,417,3
20141001|2014-09-11 10:30,11,418.1,418.15,418.1,418.15,8
20141001|2014-09-12 01:00,12,418.65,418.65,418.65,418.65,28
20141001|2014-09-12 02:00,12,418.85,418.85,418.75,418.75,74
20141001|2014-09-12 02:30,12,418.75,418.75,418.4,418.55,170
20141001|2014-09-12 03:00,12,418.5,418.5,418.5,418.5,4
20141001|2014-09-12 03:30,12,418.3,418.3,418.05,418.05,98
20141001|2014-09-12 04:30,12,417.85,417.85,417.85,417.85,20
20141001|2014-09-12 07:00,12,418.55,418.7,418.55,418.7,63
20141001|2014-09-12 08:00,12,418.05,418.05,418.05,418.05,42
20141001|2014-09-12 09:30,12,417.65,417.75,417.45,417.75,5
20141001|2014-09-12 10:30,12,417.75,417.8,417.75,417.8,4
20141001|2014-09-12 12:30,12,417.15,417.15,417.15,417.15,2
20141001|2014-09-15 01:00,15,416.55,416.75,416.55,416.75,52
20141001|2014-09-15 02:00,15,416.75,416.8,416.4,416.6,283
20141001|2014-09-15 02:30,15,416.2,416.3,415.7,416.25,33
20141001|2014-09-15 03:00,15,416.1,417.5,416.1,417.15,55
20141001|2014-09-15 03:30,15,417.3,417.5,417.25,417.3,155
20141001|2014-09-15 04:00,15,417.45,417.45,416.95,416.95,235
20141001|2014-09-15 04:30,15,416.7,417.25,416.7,417.25,101
20141001|2014-09-15 05:00,15,417.4,417.55,417.35,417.4,533
20141001|2014-09-15 05:30,15,417.45,417.5,417.35,417.5,53
20141001|2014-09-15 06:00,15,417.8,418.5,417.75,418.2,74
20141001|2014-09-15 06:30,15,418.1,418.1,417.75,417.75,237
20141001|2014-09-15 07:00,15,417.8,418.2,417.8,418,763
20141001|2014-09-15 07:30,15,418.15,418.15,417.85,418.05,1007
20141001|2014-09-15 08:00,15,418.1,418.1,417.9,417.9,634
20141001|2014-09-15 08:30,15,417.9,417.9,416.85,416.95,684
20141001|2014-09-15 09:00,15,416.9,417.75,416.9,417.75,300
20141001|2014-09-15 09:30,15,417.75,417.75,417.05,417.4,127
20141001|2014-09-15 10:00,15,417.45,417.75,417.25,417.7,269
20141001|2014-09-15 10:30,15,417.7,417.75,417.65,417.7,148
20141001|2014-09-15 11:00,15,417.65,417.85,417.65,417.85,24
20141001|2014-09-15 11:30,15,417.9,417.9,417.9,417.9,2
20141001|2014-09-15 12:00,15,418,418.15,417.85,417.85,6
20141001|2014-09-15 12:30,15,417.55,417.55,417.55,417.55,2
20141001|2014-09-15 13:00,15,417.65,417.65,417.65,417.65,3
20141001|2014-09-15 13:30,15,418.15,418.25,418.15,418.25,4
20141001|2014-09-15 14:00,15,418.05,418.05,418.05,418.05,4
20141001|2014-09-15 14:30,15,418,418.05,418,418.05,6
20141001|2014-09-15 15:30,15,418.05,418.05,418.05,418.05,2
20141001|2014-09-16 01:00,16,418.05,418.55,418,418,377
20141001|2014-09-16 01:30,16,417.95,418.25,417.85,417.85,442
20141001|2014-09-16 02:00,16,418.05,418.05,417.05,417.25,570
20141001|2014-09-16 02:30,16,417.25,417.25,416.3,416.85,559
20141001|2014-09-16 03:00,16,416.9,417.05,416.75,416.8,651
20141001|2014-09-16 03:30,16,416.8,416.9,416.15,416.3,1202
20141001|2014-09-16 04:00,16,416.25,416.7,416.25,416.65,573
20141001|2014-09-16 04:30,16,416.75,417.15,416.6,417,1248
20141001|2014-09-16 05:00,16,417,417.05,415.95,416.1,440
20141001|2014-09-16 05:30,16,416.15,416.75,416.1,416.4,814
20141001|2014-09-16 06:00,16,416.45,416.9,416.35,416.7,253
20141001|2014-09-16 06:30,16,416.65,416.85,416.4,416.5,5074
20141001|2014-09-16 07:00,16,416.5,416.65,416.4,416.5,324
20141001|2014-09-16 07:30,16,416.45,416.65,416.35,416.65,1291
20141001|2014-09-16 08:00,16,416.65,416.65,415.9,416.3,799
20141001|2014-09-16 08:30,16,416.45,417.05,416.35,416.85,533
20141001|2014-09-16 09:00,16,416.85,417.3,416.65,417.15,991
20141001|2014-09-16 09:30,16,417.1,417.45,416.9,416.95,6833
20141001|2014-09-16 10:00,16,416.95,417.5,416.6,417.5,756
20141001|2014-09-16 10:30,16,417.4,418.55,417.4,418.45,676
20141001|2014-09-16 11:00,16,418.35,418.75,418.15,418.6,68
20141001|2014-09-16 11:30,16,418.55,418.65,418.4,418.4,370
20141001|2014-09-16 12:00,16,418.7,419.1,418.6,419.1,34
20141001|2014-09-16 12:30,16,418.9,418.9,418.8,418.9,24
20141001|2014-09-16 13:00,16,418.8,418.95,418.8,418.95,14
20141001|2014-09-16 13:30,16,419.05,419.05,419,419.05,15
20141001|2014-09-16 14:00,16,419,419,418.95,418.95,10
20141001|2014-09-16 14:30,16,419,419.2,419,419.2,8
20141001|2014-09-17 01:00,17,419.2,419.2,418.5,418.6,269
20141001|2014-09-17 01:30,17,418.55,418.8,418.35,418.8,513
20141001|2014-09-17 02:00,17,418.85,420,418.75,419.45,2291
20141001|2014-09-17 02:30,17,419.45,419.8,419.2,419.35,3913
20141001|2014-09-17 03:00,17,419.35,419.4,418.95,419.25,644
20141001|2014-09-17 03:30,17,419.25,420,419.2,419.8,4995
20141001|2014-09-17 04:00,17,419.75,419.95,419.7,419.8,1038
20141001|2014-09-17 04:30,17,419.85,419.85,419.65,419.75,653
20141001|2014-09-17 05:00,17,419.75,419.85,419.1,419.25,656
20141001|2014-09-17 05:30,17,419.2,419.6,419.1,419.15,285
20141001|2014-09-17 06:00,17,419.05,419.25,418.7,418.8,232
20141001|2014-09-17 06:30,17,418.8,418.85,418.45,418.75,451
20141001|2014-09-17 07:00,17,418.75,418.9,418.3,418.35,758
20141001|2014-09-17 07:30,17,418.45,418.85,418.35,418.35,214
20141001|2014-09-17 08:00,17,418.3,418.85,418.2,418.8,388
20141001|2014-09-17 08:30,17,418.85,419.15,418.45,418.55,477
20141001|2014-09-17 09:00,17,418.5,418.7,418.25,418.3,820
20141001|2014-09-17 09:30,17,418.25,418.5,418,418.15,584
20141001|2014-09-17 10:00,17,418.15,418.3,417.85,418.15,983
20141001|2014-09-17 10:30,17,418.15,418.35,417.8,418.05,1768
20141001|2014-09-17 11:00,17,418.15,418.25,418.1,418.1,1601
20141001|2014-09-17 11:30,17,417.95,417.95,417.95,417.95,1
20141001|2014-09-17 12:00,17,418.15,418.15,418.15,418.15,7
20141001|2014-09-17 12:30,17,418.5,418.95,418.5,418.95,15
20141001|2014-09-17 13:00,17,418.5,419.5,417.55,419.5,48
20141001|2014-09-17 13:30,17,419.25,419.25,418.7,418.7,19
20141001|2014-09-17 14:00,17,419.25,419.55,418.9,418.9,19
20141001|2014-09-17 14:30,17,418.8,418.8,418.35,418.35,10
20141001|2014-09-18 01:00,18,419,419.15,418.4,418.4,202
20141001|2014-09-18 01:30,18,418.4,418.4,417.9,418.3,344
20141001|2014-09-18 02:00,18,418.35,418.9,418.15,418.8,1427
20141001|2014-09-18 02:30,18,418.85,419.15,418.6,419.1,299
20141001|2014-09-18 03:00,18,419.15,420.4,419.05,420.15,844
20141001|2014-09-18 03:30,18,420.15,420.6,420,420.6,899
20141001|2014-09-18 04:00,18,420.65,421.1,420.35,420.95,6306
20141001|2014-09-18 04:30,18,420.9,421.4,420.65,421.25,764
20141001|2014-09-18 05:00,18,421.2,421.35,421.15,421.25,463
20141001|2014-09-18 05:30,18,421.3,421.3,421,421,346
20141001|2014-09-18 06:00,18,420.95,421.15,420.9,421.1,131
20141001|2014-09-18 06:30,18,421.05,421.1,420.95,420.95,283
20141001|2014-09-18 07:00,18,420.95,421.05,420.65,421.05,268
20141001|2014-09-18 07:30,18,421.1,421.55,421,421.3,588
20141001|2014-09-18 08:00,18,421.35,421.5,421.25,421.3,396
20141001|2014-09-18 08:30,18,421.3,421.7,421.15,421.7,776
20141001|2014-09-18 09:00,18,421.7,422.15,421.35,421.35,954
20141001|2014-09-18 09:30,18,421.35,422.2,421.3,421.55,2086
20141001|2014-09-18 10:00,18,421.6,421.85,421.35,421.55,1325
20141001|2014-09-18 10:30,18,421.5,422.15,421.4,421.8,746
20141001|2014-09-18 11:00,18,421.85,422,421.8,422,193
20141001|2014-09-18 11:30,18,422,422.05,421.9,422,151
20141001|2014-09-18 12:00,18,421.95,422,421.7,421.75,181
20141001|2014-09-18 12:30,18,421.75,421.75,421.65,421.65,170
20141001|2014-09-18 13:00,18,421.7,421.9,421.65,421.7,42
20141001|2014-09-18 13:30,18,421.75,421.75,421.55,421.55,10
20141001|2014-09-18 14:00,18,421.6,421.7,421.6,421.7,39
20141001|2014-09-18 14:30,18,421.8,421.9,421.7,421.75,139
20141001|2014-09-19 01:00,19,423.3,425.75,423.3,425.1,1103
20141001|2014-09-19 01:30,19,425.15,425.15,424.5,424.75,597
20141001|2014-09-19 02:00,19,424.6,424.75,424,424.55,4575
20141001|2014-09-19 02:30,19,424.55,424.8,424.2,424.4,1781
20141001|2014-09-19 03:00,19,424.45,425.05,424.4,424.9,2655
20141001|2014-09-19 03:30,19,424.85,425.05,424.7,425.05,1128
20141001|2014-09-19 04:00,19,425,425.25,424.9,424.9,1096
20141001|2014-09-19 04:30,19,424.95,425,424.5,424.6,2078
20141001|2014-09-19 05:00,19,424.6,424.95,424.25,424.4,2175
20141001|2014-09-19 05:30,19,424.4,424.45,424.05,424.2,1216
20141001|2014-09-19 06:00,19,424.15,424.25,423.5,423.65,2106
20141001|2014-09-19 06:30,19,423.65,423.7,422.75,423,2798
20141001|2014-09-19 07:00,19,422.95,423.3,422.75,423.3,1727
20141001|2014-09-19 07:30,19,423.3,423.85,423.25,423.75,1676
20141001|2014-09-19 08:00,19,423.7,424,423.55,423.9,1285
20141001|2014-09-19 08:30,19,423.85,425.1,423.85,424.85,5000
20141001|2014-09-19 09:00,19,424.85,424.85,424.05,424.05,1705
20141001|2014-09-19 09:30,19,424.05,424.35,423.75,424.15,1434
20141001|2014-09-19 10:00,19,424.15,424.3,423.8,423.9,1501
20141001|2014-09-19 10:30,19,423.95,424.75,423.5,424.5,2751
20141001|2014-09-19 11:00,19,424.55,424.55,424.2,424.55,350
20141001|2014-09-19 11:30,19,424.55,424.6,424.2,424.2,46
20141001|2014-09-19 12:00,19,424.4,424.5,424,424.3,126
20141001|2014-09-19 12:30,19,424.35,424.65,424.35,424.55,52
20141001|2014-09-19 13:00,19,424.55,424.65,424.45,424.65,24
20141001|2014-09-19 13:30,19,424.65,424.9,424.55,424.9,30
20141001|2014-09-19 14:00,19,424.8,424.8,424.55,424.55,14
20141001|2014-09-19 14:30,19,424.55,424.8,424.3,424.3,70
20141001|2014-09-22 01:00,22,423.35,423.85,422.55,423.2,743
20141001|2014-09-22 01:30,22,423.1,423.2,422.8,422.85,385
20141001|2014-09-22 02:00,22,422.9,423.25,422.3,422.85,3273
20141001|2014-09-22 02:30,22,422.95,423.1,422.25,422.5,1654
20141001|2014-09-22 03:00,22,422.5,423.35,422.4,423.15,1423
20141001|2014-09-22 03:30,22,423.25,423.35,422.8,423.05,648
20141001|2014-09-22 04:00,22,423.05,423.15,422.3,422.65,867
20141001|2014-09-22 04:30,22,422.6,422.75,422.45,422.6,716
20141001|2014-09-22 05:00,22,422.65,423.05,422.45,423,709
20141001|2014-09-22 05:30,22,423,423.2,422.75,422.9,714
20141001|2014-09-22 06:00,22,422.95,423.65,422.85,423.25,944
20141001|2014-09-22 06:30,22,423.2,423.2,422.95,423.15,342
20141001|2014-09-22 07:00,22,423.15,423.2,422.95,423,515
20141001|2014-09-22 07:30,22,423.05,423.05,422.55,422.7,689
20141001|2014-09-22 08:00,22,422.75,423.15,422.55,423.15,1036
20141001|2014-09-22 08:30,22,423.1,423.25,422.5,422.7,1547
20141001|2014-09-22 09:00,22,422.75,423,422.2,422.4,1390
20141001|2014-09-22 09:30,22,422.4,422.45,421.7,421.75,1568
20141001|2014-09-22 10:00,22,421.8,422.15,421.65,422.05,1540
20141001|2014-09-22 10:30,22,422.05,422.25,421.45,421.65,937
20141001|2014-09-22 11:00,22,421.55,421.55,421.3,421.4,240
20141001|2014-09-22 11:30,22,421.4,421.5,421.15,421.35,156
20141001|2014-09-22 12:00,22,421.4,421.55,421.15,421.55,50
20141001|2014-09-22 12:30,22,421.55,421.65,421.3,421.3,43
20141001|2014-09-22 13:00,22,421.3,421.35,420.85,420.9,45
20141001|2014-09-22 13:30,22,420.85,421.45,420.8,421.35,60
20141001|2014-09-22 14:00,22,421.35,421.4,421.1,421.3,48
20141001|2014-09-22 14:30,22,421.45,421.65,421.35,421.35,127
20141001|2014-09-23 01:00,23,421.7,422,421.55,421.9,252
20141001|2014-09-23 01:30,23,421.9,422.05,421.65,421.8,214
20141001|2014-09-23 02:00,23,421.8,422.4,421.3,421.95,3047
20141001|2014-09-23 02:30,23,422,422.1,420.45,420.8,2570
20141001|2014-09-23 03:00,23,420.85,420.85,419.75,420.4,2237
20141001|2014-09-23 03:30,23,420.4,420.6,419.4,419.8,1334
20141001|2014-09-23 04:00,23,419.8,419.95,419.5,419.55,1071
20141001|2014-09-23 04:30,23,419.55,419.65,419.1,419.4,1355
20141001|2014-09-23 05:00,23,419.45,420,419.35,419.65,954
20141001|2014-09-23 05:30,23,419.6,419.6,419.05,419.45,966
20141001|2014-09-23 06:00,23,419.4,419.6,418.5,418.75,1685
20141001|2014-09-23 06:30,23,418.7,418.9,418.1,418.2,1175
20141001|2014-09-23 07:00,23,418.2,418.35,417.5,417.55,1991
20141001|2014-09-23 07:30,23,417.5,418.35,417.05,418.15,2193
20141001|2014-09-23 08:00,23,418.2,418.6,418.05,418.4,1180
20141001|2014-09-23 08:30,23,418.45,419.95,418.35,419.95,2616
20141001|2014-09-23 09:00,23,420,420.4,419.6,419.9,1679
20141001|2014-09-23 09:30,23,419.9,420,418.9,419,2159
20141001|2014-09-23 10:00,23,419,419.3,418.45,418.65,2354
20141001|2014-09-23 10:30,23,418.7,419.65,418.65,419.45,1366
20141001|2014-09-23 11:00,23,419.35,419.55,419,419,182
20141001|2014-09-23 11:30,23,419.1,419.2,418.85,419,66
20141001|2014-09-23 12:00,23,418.85,418.95,418.5,418.9,58
20141001|2014-09-23 12:30,23,418.9,419.15,418.55,418.6,39
20141001|2014-09-23 13:00,23,418.55,418.85,418.35,418.5,127
20141001|2014-09-23 13:30,23,418.6,418.85,418.45,418.85,41
20141001|2014-09-23 14:00,23,418.75,419,418.6,418.95,38
20141001|2014-09-23 14:30,23,419,419.2,418.55,418.75,140
20141001|2014-09-24 01:00,24,417.9,419.55,417.9,419.15,283
20141001|2014-09-24 01:30,24,419.15,419.8,419.15,419.3,456
20141001|2014-09-24 02:00,24,419.35,419.55,418.1,418.2,3374
20141001|2014-09-24 02:30,24,418.15,418.5,417.3,417.5,2091
20141001|2014-09-24 03:00,24,417.45,418.8,417.2,418.3,2075
20141001|2014-09-24 03:30,24,418.3,418.75,418.15,418.35,995
20141001|2014-09-24 04:00,24,418.35,418.75,418.35,418.4,684
20141001|2014-09-24 04:30,24,418.45,418.65,417.95,418.05,834
20141001|2014-09-24 05:00,24,418.1,419,418.1,418.95,752
20141001|2014-09-24 05:30,24,418.95,419.35,418.9,419,597
20141001|2014-09-24 06:00,24,419,419.1,418.7,418.95,642
20141001|2014-09-24 06:30,24,418.95,419.65,418.95,419.55,613
20141001|2014-09-24 07:00,24,419.5,419.75,419.45,419.6,683
20141001|2014-09-24 07:30,24,419.6,419.65,419.2,419.2,643
20141001|2014-09-24 08:00,24,419.2,419.5,419.1,419.45,677
20141001|2014-09-24 08:30,24,419.45,420.15,419.25,419.55,1908
20141001|2014-09-24 09:00,24,419.65,420.1,418.7,419.3,2046
20141001|2014-09-24 09:30,24,419.3,420,419.2,419.6,1885
20141001|2014-09-24 10:00,24,419.55,421.65,419.5,421.4,3317
20141001|2014-09-24 10:30,24,421.45,421.65,421.3,421.65,1286
20141001|2014-09-24 11:00,24,421.6,421.65,421.25,421.55,213
20141001|2014-09-24 11:30,24,421.55,421.6,421.3,421.4,40
20141001|2014-09-24 12:00,24,421.45,421.55,421.35,421.45,20
20141001|2014-09-24 12:30,24,421.45,421.85,421.45,421.65,87
20141001|2014-09-24 13:00,24,421.7,421.9,421.65,421.9,37
20141001|2014-09-24 13:30,24,421.9,422.2,421.85,422.2,59
20141001|2014-09-24 14:00,24,422.1,422.35,422.1,422.35,48
20141001|2014-09-24 14:30,24,422.15,422.15,421.95,422,108
20141001|2014-09-25 01:00,25,421.75,421.9,421.65,421.8,214
20141001|2014-09-25 01:30,25,421.85,422,421.7,421.9,363
20141001|2014-09-25 02:00,25,421.95,422.9,420.95,422.05,3851
20141001|2014-09-25 02:30,25,422.1,422.4,421.8,422.1,1219
20141001|2014-09-25 03:00,25,422.05,422.7,422,422.6,1418
20141001|2014-09-25 03:30,25,422.6,422.95,422.35,422.45,1117
20141001|2014-09-25 04:00,25,422.45,422.6,421.95,421.95,858
20141001|2014-09-25 04:30,25,421.95,422.2,421.8,422.05,1028
20141001|2014-09-25 05:00,25,422.1,422.15,421.6,421.95,836
20141001|2014-09-25 05:30,25,421.95,422.55,421.9,422.4,911
20141001|2014-09-25 06:00,25,422.4,422.55,422.25,422.3,540
20141001|2014-09-25 06:30,25,422.3,422.55,422.15,422.2,453
20141001|2014-09-25 07:00,25,422.2,422.2,421.6,421.9,700
20141001|2014-09-25 07:30,25,421.85,422.15,421.3,421.35,1484
20141001|2014-09-25 08:00,25,421.3,421.55,421,421.05,1233
20141001|2014-09-25 08:30,25,421.05,421.05,418.1,418.7,5337
20141001|2014-09-25 09:00,25,418.7,419.3,417.45,418.15,3962
20141001|2014-09-25 09:30,25,418.1,418.35,416.65,418.05,4526
20141001|2014-09-25 10:00,25,418.05,418.1,416.45,417.8,4646
20141001|2014-09-25 10:30,25,417.8,417.9,416.85,416.9,1837
20141001|2014-09-25 11:00,25,416.95,417.1,416.55,416.55,400
20141001|2014-09-25 11:30,25,416.5,416.95,416.5,416.7,154
20141001|2014-09-25 12:00,25,416.65,417.25,416.55,416.95,78
20141001|2014-09-25 12:30,25,417,417,416.4,416.5,137
20141001|2014-09-25 13:00,25,416.45,416.8,416.45,416.8,65
20141001|2014-09-25 13:30,25,416.85,417.35,416.75,417.2,67
20141001|2014-09-25 14:00,25,417.1,417.2,416.85,416.85,44
20141001|2014-09-25 14:30,25,416.85,417.35,416.85,416.85,99
20141001|2014-09-26 01:00,26,417.75,418.15,417.65,417.7,376
20141001|2014-09-26 01:30,26,417.7,417.8,417.45,417.7,280
20141001|2014-09-26 02:00,26,417.75,417.9,415.25,415.6,4316
20141001|2014-09-26 02:30,26,415.6,416.65,415.45,416.05,2312
20141001|2014-09-26 03:00,26,416.05,416.55,415.7,416.2,1223
20141001|2014-09-26 03:30,26,416.25,416.35,415.6,415.9,802
20141001|2014-09-26 04:00,26,415.9,418,415.6,417.8,2507
20141001|2014-09-26 04:30,26,417.8,418.3,417.75,417.95,1561
20141001|2014-09-26 05:00,26,417.95,418.1,417.45,418.05,926
20141001|2014-09-26 05:30,26,418,418.9,418,418.55,1208
20141001|2014-09-26 06:00,26,418.6,418.85,418.3,418.65,990
20141001|2014-09-26 06:30,26,418.7,418.85,418.35,418.6,852
20141001|2014-09-26 07:00,26,418.55,419.55,418.3,419.2,1671
20141001|2014-09-26 07:30,26,419.35,419.35,417.7,417.8,2056
20141001|2014-09-26 08:00,26,417.8,418.45,417.35,418.25,1967
20141001|2014-09-26 08:30,26,418.3,418.5,417.1,417.95,2459
20141001|2014-09-26 09:00,26,417.95,418.8,417.9,418.25,1959
20141001|2014-09-26 09:30,26,418.2,419.2,417.85,419.2,1438
20141001|2014-09-26 10:00,26,419.2,419.55,418.25,418.55,2256
20141001|2014-09-26 10:30,26,418.55,418.8,418.35,418.8,826
20141001|2014-09-26 11:00,26,418.8,419.25,418.75,419.15,141
20141001|2014-09-26 11:30,26,419.15,419.3,418.95,419.05,62
20141001|2014-09-26 12:00,26,419.05,419.35,419.05,419.25,33
20141001|2014-09-26 12:30,26,419.25,419.55,419.2,419.5,34
20141001|2014-09-26 13:00,26,419.5,420.5,419.5,420.25,118
20141001|2014-09-26 13:30,26,420.25,420.7,420.2,420.4,145
20141001|2014-09-26 14:00,26,420.35,420.6,420.25,420.3,35
20141001|2014-09-26 14:30,26,420.35,420.35,419.8,419.85,110
20141001|2014-09-29 01:00,29,418.65,418.95,418.1,418.35,302
20141001|2014-09-29 01:30,29,418.4,418.55,418.15,418.5,162
20141001|2014-09-29 02:00,29,418.45,419.45,418.2,418.55,2446
20141001|2014-09-29 02:30,29,418.6,418.65,417.05,418.35,2941
20141001|2014-09-29 03:00,29,418.4,419.25,418.1,418.9,1658
20141001|2014-09-29 03:30,29,418.9,419,418.15,418.3,1574
20141001|2014-09-29 04:00,29,418.35,418.45,417.55,418.35,2016
20141001|2014-09-29 04:30,29,418.35,418.6,417.75,418.3,1044
20141001|2014-09-29 05:00,29,418.25,418.6,417.8,418.3,1303
20141001|2014-09-29 05:30,29,418.3,418.5,417.15,417.95,1382
20141001|2014-09-29 06:00,29,417.95,417.95,417.4,417.75,1133
20141001|2014-09-29 06:30,29,417.7,418.25,417.6,418.15,836
20141001|2014-09-29 07:00,29,418.2,418.25,417.9,418.1,798
20141001|2014-09-29 07:30,29,418.1,418.45,416.5,416.5,2405
20141001|2014-09-29 08:00,29,416.55,416.8,416,416.15,2568
20141001|2014-09-29 08:30,29,416.15,416.7,415.7,416.35,3383
20141001|2014-09-29 09:00,29,416.25,417.45,416.1,417.15,2106
20141001|2014-09-29 09:30,29,417.2,417.85,417.15,417.4,1928
20141001|2014-09-29 10:00,29,417.5,418.5,417,418.3,2469
20141001|2014-09-29 10:30,29,418.3,418.35,417.8,418.35,1062
20141001|2014-09-29 11:00,29,418.25,418.25,417.4,417.5,244
20141001|2014-09-29 11:30,29,417.45,417.85,417.2,417.7,79
20141001|2014-09-29 12:00,29,417.8,418.1,417.45,418.1,55
20141001|2014-09-29 12:30,29,418.1,418.35,417.75,418,58
20141001|2014-09-29 13:00,29,417.9,418.1,417.3,417.4,78
20141001|2014-09-29 13:30,29,417.45,418.15,417.35,418.1,54
20141001|2014-09-29 14:00,29,418.2,418.6,418,418.5,85
20141001|2014-09-29 14:30,29,418.6,418.6,417.8,418.05,142
20141001|2014-09-30 01:00,30,418.5,418.8,418.45,418.55,268
20141001|2014-09-30 01:30,30,418.5,419.45,418.5,419.35,420
20141001|2014-09-30 02:00,30,419.25,420,418.95,419.25,2884
20141001|2014-09-30 02:30,30,419.3,419.55,418.9,419.5,1055
20141001|2014-09-30 03:00,30,419.55,419.7,418.6,419.1,1360
20141001|2014-09-30 03:30,30,419.1,419.4,418.9,419.3,925
20141001|2014-09-30 04:00,30,419.3,420.45,419.3,420.25,2976
20141001|2014-09-30 04:30,30,420.2,420.35,419.95,420.3,1005
20141001|2014-09-30 05:00,30,420.35,420.8,420.25,420.75,1366
20141001|2014-09-30 05:30,30,420.7,420.75,420.3,420.7,677
20141001|2014-09-30 06:00,30,420.7,421.5,420.65,421.35,1063
20141001|2014-09-30 06:30,30,421.4,421.45,421,421.2,791
20141001|2014-09-30 07:00,30,421.2,421.2,420.75,421.2,702
20141001|2014-09-30 07:30,30,421.2,421.25,420.5,420.6,1169
20141001|2014-09-30 08:00,30,420.6,420.65,419.75,420.35,1910
20141001|2014-09-30 08:30,30,420.35,420.6,418.85,419.55,3212
20141001|2014-09-30 09:00,30,419.5,420.7,418.75,419.85,3184
20141001|2014-09-30 09:30,30,419.75,421.3,419.75,421.1,2834
20141001|2014-09-30 10:00,30,421,422.1,421,421.8,4556
20141001|2014-09-30 10:30,30,421.8,421.9,420.7,420.95,2658
20141001|2014-09-30 11:00,30,421,421.2,420.15,420.25,354
20141001|2014-09-30 11:30,30,420.2,420.45,419.8,419.95,351
20141001|2014-09-30 12:00,30,420,420.5,419.8,419.8,132
20141001|2014-09-30 12:30,30,419.8,419.85,419.1,419.55,181
20141001|2014-09-30 13:00,30,419.5,419.75,419.15,419.7,107
20141001|2014-09-30 13:30,30,419.7,420.15,419.7,420.05,82
20141001|2014-09-30 14:00,30,419.85,420.2,419.6,420.15,89
20141001|2014-09-30 14:30,30,420.2,420.45,419.95,420,230
20141001|2014-10-01 01:00,1,419.65,420,419.4,419.7,236
20141001|2014-10-01 01:30,1,419.7,420.2,419.45,419.85,312
20141001|2014-10-01 02:00,1,419.9,420.85,419.6,420.4,2983
20141001|2014-10-01 02:30,1,420.35,421.45,420.3,420.45,2236
20141001|2014-10-01 03:00,1,420.45,420.75,419.95,420.6,1386
20141001|2014-10-01 03:30,1,420.6,421.4,420.3,421.15,1234
20141001|2014-10-01 04:00,1,421.15,421.65,420.7,421.1,856
20141001|2014-10-01 04:30,1,421.1,421.1,420.25,420.5,866
20141001|2014-10-01 05:00,1,420.5,420.6,420.3,420.45,524
20141001|2014-10-01 05:30,1,420.5,420.55,420,420.15,659
20141001|2014-10-01 06:00,1,420.15,420.2,419.85,419.9,587
20141001|2014-10-01 06:30,1,419.9,419.9,418.85,418.95,1635
20141001|2014-10-01 07:00,1,418.9,418.9,417.75,418.45,3310
20141001|2014-10-01 07:30,1,418.4,418.65,417.85,418.5,1526
20141001|2014-10-01 08:00,1,418.5,419.05,418.25,418.4,1216
20141001|2014-10-01 08:30,1,418.35,418.5,416.7,417.2,4233
20141001|2014-10-01 09:00,1,417.4,417.4,415.9,417.1,3413
20141001|2014-10-01 09:30,1,417.1,417.55,416.35,417.55,3370
20141001|2014-10-01 10:00,1,417.6,417.75,416.8,416.95,2546
20141001|2014-10-01 10:30,1,416.95,417.15,416.4,416.95,1679
20141001|2014-10-01 11:00,1,416.95,417.15,416.5,417.15,246
20141001|2014-10-01 11:30,1,417.15,417.2,416.15,416.4,376
20141001|2014-10-01 12:00,1,416.35,416.5,416.05,416.2,219
20141001|2014-10-01 12:30,1,416.2,416.2,414.95,415.1,551
20141001|2014-10-01 13:00,1,415.15,415.85,415.05,415.7,310
20141001|2014-10-01 13:30,1,415.75,415.8,415,415.05,108
20141001|2014-10-01 14:00,1,415.1,415.25,414.6,415.25,116
20141001|2014-10-01 14:30,1,415.3,415.75,414.8,414.8,282
20141001|2014-10-02 01:00,2,415.5,415.6,415.15,415.2,332
20141001|2014-10-02 01:30,2,415.25,415.7,415.15,415.3,498
20141001|2014-10-02 02:00,2,415.35,415.55,413.45,414,4527
20141001|2014-10-02 02:30,2,414,414.45,413.55,414.05,2201
20141001|2014-10-02 03:00,2,414,414.1,413.25,413.35,1805
20141001|2014-10-02 03:30,2,413.3,413.5,412.65,413.3,2245
20141001|2014-10-02 04:00,2,413.25,414.2,413.1,413.95,1648
20141001|2014-10-02 04:30,2,413.9,414.2,413.65,414.05,851
20141001|2014-10-02 05:00,2,414.05,414.35,413.8,413.95,1362
20141001|2014-10-02 05:30,2,413.95,414.15,413.8,414,772
20141001|2014-10-02 06:00,2,414,415.7,413.9,415.55,1745
20141001|2014-10-02 06:30,2,415.55,415.6,414.75,414.8,1597
20141001|2014-10-02 07:00,2,414.8,415.35,414.65,415.05,879
20141001|2014-10-02 07:30,2,415,415.85,413.45,413.6,5307
20141001|2014-10-02 08:00,2,413.55,413.9,410.75,411.45,6719
20141001|2014-10-02 08:30,2,411.45,411.8,409.35,410.1,5445
20141001|2014-10-02 09:00,2,410.05,410.65,409.15,410.5,4165
20141001|2014-10-02 09:30,2,410.55,410.55,407.8,407.8,4916
20141001|2014-10-02 10:00,2,407.8,408.6,406.4,407,5831
20141001|2014-10-02 10:30,2,406.95,407.1,405.1,406.1,4053
20141001|2014-10-02 11:00,2,406.1,406.75,406.05,406.4,590
20141001|2014-10-02 11:30,2,406.4,407.05,405.7,407.05,322
20141001|2014-10-02 12:00,2,407.05,408.1,407,407.9,231
20141001|2014-10-02 12:30,2,407.95,408.1,407.3,407.3,172
20141001|2014-10-02 13:00,2,407.3,408.3,407.3,408.05,189
20141001|2014-10-02 13:30,2,408.1,408.7,407.75,408.45,187
20141001|2014-10-02 14:00,2,408.5,408.55,407.8,407.9,157
20141001|2014-10-02 14:30,2,407.8,408.05,407.55,407.75,246
20141001|2014-10-03 01:00,3,408.65,409.2,408.65,408.75,328
20141001|2014-10-03 01:30,3,408.8,409.75,408.75,409.75,408
20141001|2014-10-03 02:00,3,409.65,410.15,409.25,409.95,3026
20141001|2014-10-03 02:30,3,409.9,409.95,408.75,409.2,1369
20141001|2014-10-03 03:00,3,409.2,409.85,409.2,409.75,781
20141001|2014-10-03 03:30,3,409.7,410.3,409.7,410.1,894
20141001|2014-10-03 04:00,3,410.05,410.2,409.75,410,819
20141001|2014-10-03 04:30,3,410.05,410.1,409.4,409.45,1209
20141001|2014-10-03 05:00,3,409.45,410,409.4,410,602
20141001|2014-10-03 05:30,3,410,410,409.5,409.75,700
20141001|2014-10-03 06:00,3,409.75,410.1,409.75,410,402
20141001|2014-10-03 06:30,3,410.05,410.55,409.95,410.5,486
20141001|2014-10-03 07:00,3,410.5,410.95,410.3,410.95,906
20141001|2014-10-03 07:30,3,411,412.4,410.15,410.45,3496
20141001|2014-10-03 08:00,3,410.45,411.5,410.45,411.5,951
20141001|2014-10-03 08:30,3,411.45,412.55,410.6,412.05,3178
20141001|2014-10-03 09:00,3,412.05,412.55,411.2,411.4,1518
20141001|2014-10-03 09:30,3,411.4,411.75,410.9,411.4,1509
20141001|2014-10-03 10:00,3,411.35,411.75,411,411.4,1708
20141001|2014-10-03 10:30,3,411.5,411.6,410.9,411.35,1526
20141001|2014-10-03 11:00,3,411.35,411.5,411.15,411.5,199
20141001|2014-10-03 11:30,3,411.55,412,411.45,411.9,119
20141001|2014-10-03 12:00,3,411.9,412,411.75,411.9,57
20141001|2014-10-03 12:30,3,411.8,411.85,411.65,411.8,24
20141001|2014-10-03 13:00,3,411.85,412.3,411.85,412.2,61
20141001|2014-10-03 13:30,3,412.15,412.25,411.9,412.05,87
20141001|2014-10-03 14:00,3,411.85,412.1,411.7,411.85,32
20141001|2014-10-03 14:30,3,411.75,411.9,411.6,411.7,91
20141001|2014-10-06 01:00,6,412.55,414.25,412.55,413.15,568
20141001|2014-10-06 01:30,6,413.15,413.55,412.95,413.25,335
20141001|2014-10-06 02:00,6,413.15,413.4,412.3,412.9,4310
20141001|2014-10-06 02:30,6,412.9,413.7,412.9,413.1,1695
20141001|2014-10-06 03:00,6,413.15,414.15,413.15,413.45,1484
20141001|2014-10-06 03:30,6,413.45,413.65,412.8,412.95,1611
20141001|2014-10-06 04:00,6,412.95,413,412.15,412.3,1568
20141001|2014-10-06 04:30,6,412.3,412.4,411,411.15,1715
20141001|2014-10-06 05:00,6,411.15,412.4,411.15,412.35,884
20141001|2014-10-06 05:30,6,412.35,412.9,412.1,412.8,1002
20141001|2014-10-06 06:00,6,412.85,413.35,412.7,413.25,857
20141001|2014-10-06 06:30,6,413.25,413.25,412.7,413.2,559
20141001|2014-10-06 07:00,6,413.2,413.75,412.95,413.65,942
20141001|2014-10-06 07:30,6,413.7,414.1,413.5,413.85,1193
20141001|2014-10-06 08:00,6,413.85,414.4,413.6,413.9,1529
20141001|2014-10-06 08:30,6,413.85,414.5,413.55,413.85,2161
20141001|2014-10-06 09:00,6,413.85,414.2,412.95,413.15,2497
20141001|2014-10-06 09:30,6,413.1,413.95,411.7,412.3,2391
20141001|2014-10-06 10:00,6,412.3,412.9,411.7,411.95,1900
20141001|2014-10-06 10:30,6,411.95,412.6,410.9,411.4,1943
20141001|2014-10-06 11:00,6,411.35,412.1,411.35,411.65,682
20141001|2014-10-06 11:30,6,411.55,411.8,410.65,411.05,422
20141001|2014-10-06 12:00,6,411,412,410.9,411.9,159
20141001|2014-10-06 12:30,6,412,412,411.65,411.85,94
20141001|2014-10-06 13:00,6,411.8,412.4,411.55,412.3,92
20141001|2014-10-06 13:30,6,412.35,412.45,411.95,411.95,128
20141001|2014-10-06 14:00,6,411.85,412.15,411.45,412,53
20141001|2014-10-06 14:30,6,411.8,411.9,411.3,411.4,167
20141001|2014-10-07 01:00,7,410.75,411.25,410.25,410.35,211
20141001|2014-10-07 01:30,7,410.4,410.95,410.4,410.9,320
20141001|2014-10-07 02:00,7,410.85,410.9,408.8,410.25,4485
20141001|2014-10-07 02:30,7,410.2,410.4,409.1,409.25,2097
20141001|2014-10-07 03:00,7,409.25,409.7,408.6,409.25,1898
20141001|2014-10-07 03:30,7,409.25,409.4,407.9,408.15,1775
20141001|2014-10-07 04:00,7,408.15,408.65,407.7,408.25,1868
20141001|2014-10-07 04:30,7,408.3,409.4,407.8,409.3,1668
20141001|2014-10-07 05:00,7,409.3,409.35,409,409,935
20141001|2014-10-07 05:30,7,409,409.05,408.65,408.95,803
20141001|2014-10-07 06:00,7,408.95,409.15,408.45,408.7,884
20141001|2014-10-07 06:30,7,408.7,409.05,408.35,409,910
20141001|2014-10-07 07:00,7,409,409.4,408.75,409.15,1279
20141001|2014-10-07 07:30,7,409.15,409.4,408.8,409.35,1194
20141001|2014-10-07 08:00,7,409.4,409.55,407.2,407.75,2464
20141001|2014-10-07 08:30,7,407.7,407.85,406.55,407.4,3067
20141001|2014-10-07 09:00,7,407.5,408.1,407.25,408.1,2571
20141001|2014-10-07 09:30,7,408.1,408.7,407.4,407.4,2185
20141001|2014-10-07 10:00,7,407.45,407.55,406.45,406.75,3324
20141001|2014-10-07 10:30,7,406.75,407,406.05,406.85,2067
20141001|2014-10-07 11:00,7,406.85,407.05,406.6,406.75,418
20141001|2014-10-07 11:30,7,406.85,406.85,405.8,405.95,435
20141001|2014-10-07 12:00,7,405.85,406.4,405.6,406.4,291
20141001|2014-10-07 12:30,7,406.4,406.45,406.15,406.4,50
20141001|2014-10-07 13:00,7,406.3,406.3,405.45,405.45,92
20141001|2014-10-07 13:30,7,405.4,405.4,404.9,405.2,183
20141001|2014-10-07 14:00,7,405.05,405.3,403.85,404.2,183
20141001|2014-10-07 14:30,7,404.3,404.6,403,403,304
20141001|2014-10-08 00:30,8,403.4,403.4,403.4,403.4,29
20141001|2014-10-08 01:00,8,403.4,404.05,403.2,403.7,452
20141001|2014-10-08 01:30,8,403.75,403.95,403.2,403.95,561
20141001|2014-10-08 02:00,8,404,405.15,403.2,405.15,5116
20141001|2014-10-08 02:30,8,405.15,405.2,404.1,404.45,2601
20141001|2014-10-08 03:00,8,404.45,405.4,404.45,404.75,1569
20141001|2014-10-08 03:30,8,404.8,404.8,403.65,404.1,1681
20141001|2014-10-08 04:00,8,404,404.05,403.2,403.85,1663
20141001|2014-10-08 04:30,8,403.85,403.85,402.85,403.1,1878
20141001|2014-10-08 05:00,8,403.15,404.1,403.1,403.55,1285
20141001|2014-10-08 05:30,8,403.5,405.3,403.45,405.3,1271
20141001|2014-10-08 06:00,8,405.25,405.35,404.8,405.25,1398
20141001|2014-10-08 06:30,8,405.25,405.4,404.9,405.05,1173
20141001|2014-10-08 07:00,8,405.1,405.25,404.3,404.65,1142
20141001|2014-10-08 07:30,8,404.55,404.7,403.85,404.15,1255
20141001|2014-10-08 08:00,8,404.15,404.45,403.65,404,1625
20141001|2014-10-08 08:30,8,404.05,404.75,403.05,403.35,3204
20141001|2014-10-08 09:00,8,403.35,404.55,403,404.25,2826
20141001|2014-10-08 09:30,8,404.3,404.6,402.75,402.75,4231
20141001|2014-10-08 10:00,8,402.8,404.5,402.35,404.3,4011
20141001|2014-10-08 10:30,8,404.25,404.55,403.1,403.7,2076
20141001|2014-10-08 11:00,8,403.65,404.05,403.3,403.3,340
20141001|2014-10-08 11:30,8,403.3,403.55,402.95,403.15,341
20141001|2014-10-08 12:00,8,403.15,403.65,403.15,403.4,334
20141001|2014-10-08 12:30,8,403.3,404.25,403.3,403.9,415
20141001|2014-10-08 13:00,8,404,406.05,404,405.85,664
20141001|2014-10-08 13:30,8,405.9,406.45,405.25,405.7,293
20141001|2014-10-08 14:00,8,405.75,407.15,405.7,407.15,292
20141001|2014-10-08 14:30,8,407.1,408.3,406.95,408.25,657
20141001|2014-10-09 01:00,9,407.9,408.25,407.45,407.8,373
20141001|2014-10-09 01:30,9,407.8,407.85,407,407.85,434
20141001|2014-10-09 02:00,9,407.85,407.95,406.4,406.9,4672
20141001|2014-10-09 02:30,9,406.9,408.25,406.75,407.95,2805
20141001|2014-10-09 03:00,9,408,408.1,407.1,407.25,1804
20141001|2014-10-09 03:30,9,407.25,407.85,407.2,407.35,1108
20141001|2014-10-09 04:00,9,407.3,407.6,406.7,406.95,1298
20141001|2014-10-09 04:30,9,406.95,407.25,406.65,406.8,1113
20141001|2014-10-09 05:00,9,406.8,406.95,405.95,406,1577
20141001|2014-10-09 05:30,9,406,406.1,404.6,404.65,2860
20141001|2014-10-09 06:00,9,404.6,404.7,403.45,404.3,3151
20141001|2014-10-09 06:30,9,404.25,404.3,401.65,402.25,4049
20141001|2014-10-09 07:00,9,402.3,403.35,402.25,403.25,2196
20141001|2014-10-09 07:30,9,403.25,404.3,403.2,403.55,1909
20141001|2014-10-09 08:00,9,403.55,404.95,403.2,404.8,2176
20141001|2014-10-09 08:30,9,404.8,405.85,403.05,403.5,3883
20141001|2014-10-09 09:00,9,403.6,404.25,402.85,403.5,3276
20141001|2014-10-09 09:30,9,403.45,403.45,401.8,402.9,3287
20141001|2014-10-09 10:00,9,402.95,403.4,401.1,403,5950
20141001|2014-10-09 10:30,9,403,403,400.4,400.95,2243
20141001|2014-10-09 11:00,9,400.9,401.35,399.7,399.85,783
20141001|2014-10-09 11:30,9,399.85,401.05,399.6,400.95,354
20141001|2014-10-09 12:00,9,400.9,400.9,399.4,400.45,192
20141001|2014-10-09 12:30,9,400.3,401.1,399.9,400.25,171
20141001|2014-10-09 13:00,9,400.15,400.2,399.45,399.65,129
20141001|2014-10-09 13:30,9,399.55,399.95,399.05,399.4,153
20141001|2014-10-09 14:00,9,399.35,399.85,398.85,399.6,137
20141001|2014-10-09 14:30,9,399.8,400.2,398.9,399.3,283
20141001|2014-10-10 01:00,10,398.8,399.7,398.25,399.6,547
20141001|2014-10-10 01:30,10,399.6,399.75,398.85,399.1,527
20141001|2014-10-10 02:00,10,399.1,400.3,398.45,399.9,5856
20141001|2014-10-10 02:30,10,399.95,400.2,399.65,399.75,2340
20141001|2014-10-10 03:00,10,399.75,399.75,397.85,398,3503
20141001|2014-10-10 03:30,10,398,398.65,396.85,397.5,4732
20141001|2014-10-10 04:00,10,397.45,397.45,394.9,395.05,4098
20141001|2014-10-10 04:30,10,395,395.9,394.65,395,2906
20141001|2014-10-10 05:00,10,395,395.6,394.3,395.5,2083
20141001|2014-10-10 05:30,10,395.5,396.2,395.15,396.05,1140
20141001|2014-10-10 06:00,10,396.1,396.65,395.5,396.2,1392
20141001|2014-10-10 06:30,10,396.2,397.25,396.05,396.85,1794
20141001|2014-10-10 07:00,10,396.8,397.3,396.3,396.95,2677
20141001|2014-10-10 07:30,10,396.85,399.1,396.7,398.7,3833
20141001|2014-10-10 08:00,10,398.7,398.85,398.15,398.2,2130
20141001|2014-10-10 08:30,10,398.2,399.85,397.45,398.65,5195
20141001|2014-10-10 09:00,10,398.6,399.1,396.5,397.1,4361
20141001|2014-10-10 09:30,10,397.05,397.9,396.55,396.7,3900
20141001|2014-10-10 10:00,10,396.65,397.7,395.95,396.15,3748
20141001|2014-10-10 10:30,10,396.2,396.45,395.2,396.05,2996
20141001|2014-10-10 11:00,10,396.05,397,396.05,396.65,1550
20141001|2014-10-10 11:30,10,396.7,397.6,396.7,396.8,581
20141001|2014-10-10 12:00,10,396.8,397.05,396,396.2,163
20141001|2014-10-10 12:30,10,396.2,396.9,396,396.85,114
20141001|2014-10-10 13:00,10,396.85,397.15,396.35,396.5,130
20141001|2014-10-10 13:30,10,396.45,396.45,395.85,396,100
20141001|2014-10-10 14:00,10,396,396,394.95,395.05,227
20141001|2014-10-10 14:30,10,395.25,395.3,394.15,394.4,217
20141001|2014-10-13 01:00,13,392.6,392.6,390.8,391.45,564
20141001|2014-10-13 01:30,13,391.55,392.4,391.45,391.75,329
20141001|2014-10-13 02:00,13,391.75,393.3,391.15,392.25,4993
20141001|2014-10-13 02:30,13,392.3,392.4,390.55,391.35,3386
20141001|2014-10-13 03:00,13,391.35,392.65,391.2,392.55,2258
20141001|2014-10-13 03:30,13,392.55,394.55,392.4,394.25,2862
20141001|2014-10-13 04:00,13,394.2,394.65,393.75,393.95,2661
20141001|2014-10-13 04:30,13,393.9,394.25,393.2,393.95,2763
20141001|2014-10-13 05:00,13,393.95,394.45,393.65,394.4,1225
20141001|2014-10-13 05:30,13,394.35,395.7,394.3,395.7,2193
20141001|2014-10-13 06:00,13,395.7,395.85,394.6,394.7,1407
20141001|2014-10-13 06:30,13,394.65,395.1,394.4,394.95,1280
20141001|2014-10-13 07:00,13,394.95,395.55,394.75,395.25,1753
20141001|2014-10-13 07:30,13,395.25,395.7,395,395.45,1091
20141001|2014-10-13 08:00,13,395.5,395.55,394.95,395.35,1071
20141001|2014-10-13 08:30,13,395.35,396.65,393.6,394.6,5650
20141001|2014-10-13 09:00,13,394.55,395.1,392.9,393,3293
20141001|2014-10-13 09:30,13,393,394.45,392.5,393.8,3133
20141001|2014-10-13 10:00,13,393.8,394.5,393.45,394.15,2772
20141001|2014-10-13 10:30,13,394.25,394.75,393.65,394.15,1402
20141001|2014-10-13 11:00,13,394.25,395.25,393.85,395.25,346
20141001|2014-10-13 11:30,13,395.2,395.65,394.95,394.95,448
20141001|2014-10-13 12:00,13,395.05,395.3,394.2,394.85,159
20141001|2014-10-13 12:30,13,394.95,395.2,394.1,394.4,99
20141001|2014-10-13 13:00,13,394.45,394.75,394.15,394.6,54
20141001|2014-10-13 13:30,13,394.7,394.7,393.75,393.75,90
20141001|2014-10-13 14:00,13,393.85,393.95,392.95,393.05,87
20141001|2014-10-13 14:30,13,393.15,393.15,390.5,390.6,440
20141001|2014-10-14 01:00,14,391.8,392.6,391.35,391.35,331
20141001|2014-10-14 01:30,14,391.35,392.3,391.3,391.3,596
20141001|2014-10-14 02:00,14,391.3,393.3,391,391.8,4692
20141001|2014-10-14 02:30,14,391.8,393.55,391.8,392.3,2538
20141001|2014-10-14 03:00,14,392.25,392.65,391.9,392.1,2015
20141001|2014-10-14 03:30,14,392.15,392.25,390.1,390.2,3324
20141001|2014-10-14 04:00,14,390.25,390.25,388.6,389.05,5393
20141001|2014-10-14 04:30,14,389,389.3,386.3,387.7,3610
20141001|2014-10-14 05:00,14,387.65,389.05,387.5,388.95,2375
20141001|2014-10-14 05:30,14,388.95,389,387.45,388.35,1318
20141001|2014-10-14 06:00,14,388.3,388.9,387.65,388.7,1450
20141001|2014-10-14 06:30,14,388.7,389.95,388.25,389.95,1433
20141001|2014-10-14 07:00,14,390,391.1,389.85,390.85,2441
20141001|2014-10-14 07:30,14,390.85,391.55,390.65,391.05,1765
20141001|2014-10-14 08:00,14,391,392.45,390.85,392.4,2053
20141001|2014-10-14 08:30,14,392.35,392.9,390.75,391.05,5264
20141001|2014-10-14 09:00,14,391.05,392.05,390.45,391,3463
20141001|2014-10-14 09:30,14,391,392.3,390.6,391.85,2507
20141001|2014-10-14 10:00,14,391.85,394,391.75,393.65,3409
20141001|2014-10-14 10:30,14,393.7,394.25,393,393.8,2241
20141001|2014-10-14 11:00,14,393.85,394.15,393.05,393.3,479
20141001|2014-10-14 11:30,14,393.25,393.5,392.9,393.25,156
20141001|2014-10-14 12:00,14,393.4,393.95,393,393.25,205
20141001|2014-10-14 12:30,14,393,393.45,392.4,393,189
20141001|2014-10-14 13:00,14,393.05,393.25,392.25,392.25,155
20141001|2014-10-14 13:30,14,392.25,392.8,391.75,392.15,207
20141001|2014-10-14 14:00,14,392.2,392.3,390.65,391.3,362
20141001|2014-10-14 14:30,14,391.3,392.5,391,391.35,354
20141001|2014-10-15 01:00,15,392,393.8,392,393.35,484
20141001|2014-10-15 01:30,15,393.4,393.55,392.95,393.3,291
20141001|2014-10-15 02:00,15,393.4,394.25,392.05,394,5304
20141001|2014-10-15 02:30,15,393.95,393.95,391.15,391.2,3489
20141001|2014-10-15 03:00,15,391.2,391.3,389.95,390.85,7693
20141001|2014-10-15 03:30,15,390.9,390.9,388,388.75,7257
20141001|2014-10-15 04:00,15,388.75,390.2,388.15,390.2,2474
20141001|2014-10-15 04:30,15,390.2,390.8,390,390.65,2161
20141001|2014-10-15 05:00,15,390.65,390.7,389.35,389.85,1177
20141001|2014-10-15 05:30,15,389.85,390.6,389.55,389.85,1279
20141001|2014-10-15 06:00,15,389.85,390.15,388.1,388.4,2192
20141001|2014-10-15 06:30,15,388.35,389.15,387.1,387.2,3173
20141001|2014-10-15 07:00,15,387.2,388.35,386.85,387.85,4571
20141001|2014-10-15 07:30,15,387.8,387.8,384.15,385.05,8507
20141001|2014-10-15 08:00,15,385,385.55,382.95,383.2,4833
20141001|2014-10-15 08:30,15,383.15,383.6,379.6,382.7,12088
20141001|2014-10-15 09:00,15,382.6,384.65,382.45,382.45,7254
20141001|2014-10-15 09:30,15,382.4,383,380,381.15,6988
20141001|2014-10-15 10:00,15,381.05,382.75,379.5,379.55,5373
20141001|2014-10-15 10:30,15,379.55,380.35,378.85,379.8,3708
20141001|2014-10-15 11:00,15,379.8,379.8,378.3,378.95,994
20141001|2014-10-15 11:30,15,378.95,379.2,377.3,377.7,800
20141001|2014-10-15 12:00,15,377.7,378.45,375.55,375.9,663
20141001|2014-10-15 12:30,15,375.85,377.55,375.75,376.75,851
20141001|2014-10-15 13:00,15,376.85,378.25,376.35,378,491
20141001|2014-10-15 13:30,15,377.85,379.55,377.75,379.2,339
20141001|2014-10-15 14:00,15,379.35,380.85,378.75,380.85,360
20141001|2014-10-15 14:30,15,380.85,382.15,380.65,381.4,556
20141001|2014-10-16 01:00,16,381.3,382.55,381.2,381.95,826
20141001|2014-10-16 01:30,16,381.95,382.95,381.9,382,422
20141001|2014-10-16 02:00,16,382.1,383.9,381.45,381.5,6730
20141001|2014-10-16 02:30,16,381.5,381.5,377,378.4,6532
20141001|2014-10-16 03:00,16,378.4,378.7,376.55,378.1,3985
20141001|2014-10-16 03:30,16,378.1,380.4,378,378.3,3343
20141001|2014-10-16 04:00,16,378.35,378.45,373.25,373.65,5031
20141001|2014-10-16 04:30,16,373.6,374.4,366.5,369.8,8071
20141001|2014-10-16 05:00,16,369.85,371.9,368.2,371.4,4979
20141001|2014-10-16 05:30,16,371.35,371.7,368.75,370.65,3691
20141001|2014-10-16 06:00,16,370.65,370.85,369.05,370.55,2938
20141001|2014-10-16 06:30,16,370.5,371.2,369.65,371.05,2416
20141001|2014-10-16 07:00,16,371.1,373.25,370.75,371.95,5805
20141001|2014-10-16 07:30,16,372.3,372.55,370.25,371.5,4483
20141001|2014-10-16 08:00,16,371.5,372.7,370.95,371.2,4438
20141001|2014-10-16 08:30,16,371.25,376.4,371,375.9,8813
20141001|2014-10-16 09:00,16,375.85,376.8,372.1,374.35,10780
20141001|2014-10-16 09:30,16,374.4,377.05,374.1,375.55,5189
20141001|2014-10-16 10:00,16,375.6,377.2,374,376.8,5479
20141001|2014-10-16 10:30,16,376.8,377.2,374.15,374.9,4474
20141001|2014-10-16 11:00,16,374.85,376.05,374,375.45,911
20141001|2014-10-16 11:30,16,375.45,376.35,374.9,376.35,400
20141001|2014-10-16 12:00,16,376.4,378.3,376.4,378.15,209
20141001|2014-10-16 12:30,16,378.05,378.7,376.65,376.9,247
20141001|2014-10-16 13:00,16,376.9,377.7,376.4,376.95,185
20141001|2014-10-16 13:30,16,377,377.3,375.65,375.8,258
20141001|2014-10-16 14:00,16,375.8,377.05,375.4,376.7,231
20141001|2014-10-16 14:30,16,376.8,377,375.7,375.7,324
20141001|2014-10-17 01:00,17,376.3,376.9,376,376.6,430
20141001|2014-10-17 01:30,17,376.35,378.15,376.3,377.9,231
20141001|2014-10-17 02:00,17,377.95,378.7,376.15,378.7,763
20141001|2014-10-17 02:30,17,378.5,382.4,378.5,381.6,1496
20141001|2014-10-17 03:00,17,381.85,383.85,381.75,381.75,1855
20141001|2014-10-17 03:30,17,381.5,384.05,381.5,383.7,302
20141001|2014-10-17 04:00,17,383.45,384.35,383.2,384,191
20141001|2014-10-17 04:30,17,384.2,384.2,380.9,381.45,399
20141001|2014-10-17 05:00,17,381.45,383.5,381.45,382.85,622
20141001|2014-10-17 05:30,17,382.75,382.85,381.45,381.8,307
20141001|2014-10-17 06:00,17,381.7,383.35,381.4,383.15,140
20141001|2014-10-17 06:30,17,383,383.45,382.5,382.55,94
20141001|2014-10-17 07:00,17,382.45,383.15,382.2,382.9,196
20141001|2014-10-17 07:30,17,382.8,384,382.75,383.2,152
20141001|2014-10-17 08:00,17,383.05,384.75,383.05,384.6,486
20141001|2014-10-17 08:30,17,384.6,384.6,383.4,383.9,1504
20141101|2014-08-20 09:00,20,400.95,400.95,400.95,400.95,1
20141101|2014-08-21 08:00,21,403.45,403.45,403.45,403.45,4
20141101|2014-08-22 02:30,22,405,405,405,405,2
20141101|2014-08-22 03:30,22,404.1,404.1,404.1,404.1,1
20141101|2014-08-26 08:30,26,410.95,410.95,410.95,410.95,1
20141101|2014-08-26 09:00,26,410.95,410.95,410.95,410.95,1
20141101|2014-08-26 10:00,26,411.7,411.7,411.7,411.7,1
20141101|2014-08-26 10:30,26,411.5,411.5,411.5,411.5,2
20141101|2014-08-27 09:00,27,411.5,411.5,411.3,411.3,2
20141101|2014-08-27 13:30,27,411.8,411.8,411.8,411.8,2
20141101|2014-08-28 09:30,28,411,411,411,411,2
20141101|2014-09-03 02:00,3,414.95,414.95,414.95,414.95,1
20141101|2014-09-04 07:30,4,420.1,420.1,420.1,420.1,2
20141101|2014-09-05 04:00,5,419,419,419,419,1
20141101|2014-09-05 07:30,5,419,419,419,419,2
20141101|2014-09-05 08:30,5,419.85,419.85,419.85,419.85,2
20141101|2014-09-05 12:30,5,420.4,420.4,420.4,420.4,2
20141101|2014-09-08 04:00,8,418.15,418.15,418.15,418.15,2
20141101|2014-09-09 09:30,9,417.1,417.1,417.1,417.1,2
20141101|2014-09-10 05:30,10,417.95,417.95,417.95,417.95,1
20141101|2014-09-10 13:00,10,418.95,418.95,418.95,418.95,2
20141101|2014-09-10 14:30,10,419.25,419.25,419.25,419.25,2
20141101|2014-09-16 02:30,16,415.5,415.5,415.5,415.5,1
20141101|2014-09-16 09:30,16,415.7,415.7,415.7,415.7,20
20141101|2014-09-16 12:00,16,417.7,417.7,417.7,417.7,4
20141101|2014-09-18 06:30,18,419.65,419.65,419.65,419.65,10
20141101|2014-09-18 07:30,18,419.8,419.9,419.8,419.9,4
20141101|2014-09-18 09:30,18,420.8,420.8,420.8,420.8,19
20141101|2014-09-18 10:00,18,420.2,420.2,420.2,420.2,9
20141101|2014-09-19 02:30,19,423.35,423.35,423.35,423.35,25
20141101|2014-09-19 04:00,19,423.75,423.75,423.75,423.75,10
20141101|2014-09-19 08:30,19,423,423,423,423,2
20141101|2014-09-19 10:00,19,422.8,422.8,422.8,422.8,2
20141101|2014-09-22 02:30,22,421,421,421,421,4
20141101|2014-09-22 04:30,22,421.1,421.1,421.1,421.1,2
20141101|2014-09-22 06:00,22,421.8,422,421.8,422,8
20141101|2014-09-22 09:00,22,421.05,421.05,421.05,421.05,2
20141101|2014-09-23 03:30,23,418.65,418.65,418.65,418.65,2
20141101|2014-09-24 02:30,24,416.95,416.95,416.95,416.95,2
20141101|2014-09-24 11:00,24,420.15,420.15,420.15,420.15,2
20141101|2014-09-25 03:30,25,421.2,421.2,421.2,421.2,4
20141101|2014-09-26 06:30,26,417.45,417.45,417.45,417.45,1
20141101|2014-09-26 09:00,26,417.05,417.05,417.05,417.05,9
20141101|2014-10-01 02:30,1,419.05,419.1,419.05,419.1,200
20141101|2014-10-01 09:30,1,415.85,415.85,415.85,415.85,20
20141101|2014-10-01 14:00,1,413.65,413.65,413.65,413.65,2
20141101|2014-10-02 01:30,2,414.25,414.25,414.15,414.15,6
20141101|2014-10-02 02:00,2,413.7,413.7,413.7,413.7,2
20141101|2014-10-02 03:30,2,411.9,411.9,411.9,411.9,2
20141101|2014-10-02 04:00,2,412.5,412.5,412.5,412.5,2
20141101|2014-10-02 05:00,2,412.8,412.8,412.8,412.8,15
20141101|2014-10-02 06:00,2,414.1,414.1,414.1,414.1,6
20141101|2014-10-02 08:00,2,410,410,410,410,2
20141101|2014-10-02 09:00,2,408,408,408,408,2
20141101|2014-10-02 10:00,2,406,406,406,406,2
20141101|2014-10-02 10:30,2,404,404,404,404,2
20141101|2014-10-02 14:30,2,406.65,406.65,406.65,406.65,2
20141101|2014-10-03 01:30,3,408.15,408.15,408.15,408.15,2
20141101|2014-10-03 02:00,3,408.5,408.5,408.5,408.5,230
20141101|2014-10-03 04:30,3,408.75,408.75,408.75,408.75,2
20141101|2014-10-06 02:30,6,411.9,411.9,411.9,411.9,1
20141101|2014-10-06 03:00,6,412.4,412.4,412.3,412.3,5
20141101|2014-10-06 04:00,6,410.95,410.95,410.95,410.95,25
20141101|2014-10-06 04:30,6,409.8,409.8,409.8,409.8,100
20141101|2014-10-06 10:30,6,409.8,410,409.8,410,102
20141101|2014-10-06 11:00,6,410.5,410.5,410.5,410.5,6
20141101|2014-10-07 01:30,7,409.45,409.65,409.45,409.65,6
20141101|2014-10-07 02:00,7,409,409.1,409,409.1,18
20141101|2014-10-07 02:30,7,408.3,408.3,408.3,408.3,2
20141101|2014-10-07 04:00,7,406.9,406.9,406.85,406.85,22
20141101|2014-10-07 04:30,7,407.1,407.1,406.8,406.8,78
20141101|2014-10-07 05:00,7,408,408,408,408,2
20141101|2014-10-07 05:30,7,407.75,407.75,407.75,407.75,2
20141101|2014-10-07 06:00,7,407.2,407.2,407.2,407.2,2
20141101|2014-10-07 06:30,7,407.45,407.45,407.3,407.3,6
20141101|2014-10-07 07:00,7,408.15,408.15,408.1,408.1,7
20141101|2014-10-07 08:00,7,407.25,407.25,407.25,407.25,2
20141101|2014-10-07 08:30,7,405.55,405.55,405.55,405.55,8
20141101|2014-10-07 09:30,7,406.9,406.9,406.85,406.85,10
20141101|2014-10-07 10:30,7,405.35,405.35,405.35,405.35,2
20141101|2014-10-08 01:00,8,402.8,402.8,402.8,402.8,4
20141101|2014-10-08 03:00,8,404,404,404,404,2
20141101|2014-10-08 03:30,8,403.1,403.1,402.45,402.45,33
20141101|2014-10-08 04:00,8,402,402,402,402,100
20141101|2014-10-08 05:00,8,402.75,402.75,402.5,402.5,4
20141101|2014-10-08 05:30,8,403.85,403.85,403.85,403.85,2
20141101|2014-10-08 06:00,8,403.95,403.95,403.75,403.75,4
20141101|2014-10-08 06:30,8,404,404,404,404,2
20141101|2014-10-08 08:30,8,402.55,402.55,402,402,22
20141101|2014-10-08 09:00,8,402.6,402.6,402.6,402.6,4
20141101|2014-10-08 09:30,8,403.05,403.25,403.05,403.25,14
20141101|2014-10-09 02:00,9,406.55,406.55,406,406,79
20141101|2014-10-09 02:30,9,406.7,406.7,406.7,406.7,4
20141101|2014-10-09 03:00,9,406.65,406.65,406.65,406.65,10
20141101|2014-10-09 05:00,9,404.8,404.8,404.8,404.8,2
20141101|2014-10-09 06:30,9,401.6,401.7,401.6,401.7,4
20141101|2014-10-09 09:30,9,401.1,401.2,400.75,401.2,6
20141101|2014-10-09 10:00,9,401.85,402,401.5,401.55,260
20141101|2014-10-09 10:30,9,399.55,399.6,399.5,399.6,9
20141101|2014-10-10 01:00,10,397.4,397.4,397.4,397.4,2
20141101|2014-10-10 01:30,10,398.05,398.05,398.05,398.05,10
20141101|2014-10-10 02:30,10,398.6,398.6,398.55,398.55,6
20141101|2014-10-10 03:00,10,397.35,397.35,397.35,397.35,2
20141101|2014-10-10 03:30,10,396.55,396.55,396.35,396.35,8
20141101|2014-10-10 04:00,10,396.15,396.15,396.15,396.15,2
20141101|2014-10-10 04:30,10,393.8,394.4,393.8,394.4,4
20141101|2014-10-10 05:30,10,394.65,394.8,394.65,394.8,4
20141101|2014-10-10 08:30,10,397.65,397.7,397.5,397.5,6
20141101|2014-10-10 09:00,10,395.75,395.75,395.75,395.75,2
20141101|2014-10-10 10:00,10,395.85,395.85,394.85,394.85,23
20141101|2014-10-10 11:00,10,395.4,395.55,395.4,395.55,202
20141101|2014-10-10 13:30,10,394.9,394.9,394.9,394.9,2
20141101|2014-10-10 14:30,10,393.5,393.5,393.5,393.5,10
20141101|2014-10-13 01:00,13,390.55,390.55,390.55,390.55,6
20141101|2014-10-13 02:00,13,390.6,392.05,390.1,391.1,445
20141101|2014-10-13 02:30,13,391.15,391.15,389.45,390.25,359
20141101|2014-10-13 03:00,13,390.25,390.95,390.25,390.7,10
20141101|2014-10-13 03:30,13,391.25,392.9,391.25,392.9,26
20141101|2014-10-13 04:00,13,393.05,393.25,392.8,393,18
20141101|2014-10-13 04:30,13,392.55,392.8,392.2,392.8,1298
20141101|2014-10-13 05:00,13,392.75,393.05,392.5,392.5,10
20141101|2014-10-13 05:30,13,393.35,394.35,393.35,394.35,52
20141101|2014-10-13 06:00,13,394.45,394.45,393.8,393.8,28
20141101|2014-10-13 06:30,13,393.5,393.65,393.25,393.65,32
20141101|2014-10-13 07:00,13,394,394.15,393.75,393.75,54
20141101|2014-10-13 07:30,13,394,394.3,393.9,394.2,122
20141101|2014-10-13 08:00,13,394.15,394.15,393.85,393.9,46
20141101|2014-10-13 08:30,13,393.95,394.8,392.45,393.25,561
20141101|2014-10-13 09:00,13,393.35,393.7,391.75,391.75,95
20141101|2014-10-13 09:30,13,391.7,392.95,391.55,392.85,97
20141101|2014-10-13 10:00,13,392.5,393.05,392.25,392.95,152
20141101|2014-10-13 10:30,13,393.25,393.25,392.55,392.55,21
20141101|2014-10-13 11:30,13,394.3,394.35,393.7,393.7,21
20141101|2014-10-13 13:00,13,393.45,393.45,393.45,393.45,2
20141101|2014-10-13 14:00,13,392.2,392.25,391.75,391.75,5
20141101|2014-10-13 14:30,13,389.8,389.8,389.8,389.8,2
20141101|2014-10-14 01:00,14,390.6,391,390.6,390.95,42
20141101|2014-10-14 01:30,14,390.35,390.7,390.05,390.15,172
20141101|2014-10-14 02:00,14,390.15,392,389.7,390.5,1009
20141101|2014-10-14 02:30,14,390.55,392.1,390.55,391.1,296
20141101|2014-10-14 03:00,14,391,391.35,390.65,390.95,606
20141101|2014-10-14 03:30,14,390.85,390.95,388.85,388.9,793
20141101|2014-10-14 04:00,14,388.65,388.7,387.4,387.65,569
20141101|2014-10-14 04:30,14,387.75,387.95,385.15,386.45,543
20141101|2014-10-14 05:00,14,386.25,387.75,386.25,387.7,643
20141101|2014-10-14 05:30,14,387.7,387.7,386.25,387.1,104
20141101|2014-10-14 06:00,14,387,387.15,386.6,387.15,405
20141101|2014-10-14 06:30,14,387.4,388.65,387.15,388.65,48
20141101|2014-10-14 07:00,14,388.75,389.85,388.75,389.5,179
20141101|2014-10-14 07:30,14,389.65,390.05,389.45,389.7,156
20141101|2014-10-14 08:00,14,389.75,391.1,389.65,391.1,287
20141101|2014-10-14 08:30,14,391,391.6,389.5,389.7,238
20141101|2014-10-14 09:00,14,389.2,390.4,389.2,389.5,372
20141101|2014-10-14 09:30,14,389.5,391,389.4,390.55,394
20141101|2014-10-14 10:00,14,390.45,392.6,390.45,392.3,477
20141101|2014-10-14 10:30,14,392.55,392.85,391.75,392.3,402
20141101|2014-10-14 11:00,14,392.65,392.65,392.35,392.35,28
20141101|2014-10-14 11:30,14,392,392.1,391.95,392.1,15
20141101|2014-10-14 12:00,14,392,392.7,392,392.65,107
20141101|2014-10-14 12:30,14,391.5,391.5,391.5,391.5,4
20141101|2014-10-14 13:00,14,391.55,391.55,390.95,390.95,28
20141101|2014-10-14 13:30,14,390.95,391.15,390.65,390.95,38
20141101|2014-10-14 14:00,14,390.95,391.05,389.9,389.9,7
20141101|2014-10-14 14:30,14,390.05,390.6,389.85,390.15,20
20141101|2014-10-15 01:00,15,390.75,392.4,390.75,392.3,98
20141101|2014-10-15 01:30,15,392,392.2,391.8,391.8,34
20141101|2014-10-15 02:00,15,392.2,392.95,390.8,392.75,1470
20141101|2014-10-15 02:30,15,392.65,392.65,389.95,389.95,942
20141101|2014-10-15 03:00,15,389.95,389.95,388.75,389.45,4999
20141101|2014-10-15 03:30,15,389.55,389.55,386.8,387.45,4242
20141101|2014-10-15 04:00,15,387.45,388.9,386.9,388.75,429
20141101|2014-10-15 04:30,15,388.9,389.5,388.75,389.35,1093
20141101|2014-10-15 05:00,15,389.4,389.4,388.05,388.6,318
20141101|2014-10-15 05:30,15,388.55,389.35,388.35,388.45,141
20141101|2014-10-15 06:00,15,388.65,388.8,386.85,387.45,282
20141101|2014-10-15 06:30,15,387.65,387.7,385.9,386,521
20141101|2014-10-15 07:00,15,386,387.05,385.65,386.6,2016
20141101|2014-10-15 07:30,15,386.45,386.45,383,383.8,882
20141101|2014-10-15 08:00,15,383.75,384.2,381.7,381.9,658
20141101|2014-10-15 08:30,15,381.85,382.3,378.3,381.4,1561
20141101|2014-10-15 09:00,15,381.45,383.35,381.25,381.6,1235
20141101|2014-10-15 09:30,15,381.25,381.65,378.75,379.85,1359
20141101|2014-10-15 10:00,15,379.8,381.4,378.25,378.3,1156
20141101|2014-10-15 10:30,15,378.25,379.1,377.55,378.6,565
20141101|2014-10-15 11:00,15,378.45,378.45,377.25,377.7,56
20141101|2014-10-15 11:30,15,377.75,377.75,376.1,376.1,301
20141101|2014-10-15 12:00,15,376.5,377.1,374.4,374.65,179
20141101|2014-10-15 12:30,15,374.9,376.25,374.5,375.55,534
20141101|2014-10-15 13:00,15,375.5,377,375.15,376.4,44
20141101|2014-10-15 13:30,15,377.2,378.05,377.2,378.05,32
20141101|2014-10-15 14:00,15,378.3,379.5,377.6,379.5,41
20141101|2014-10-15 14:30,15,379.4,380.9,379.4,380.15,59
20141101|2014-10-16 01:00,16,380.25,381.25,379.95,380.65,498
20141101|2014-10-16 01:30,16,380.65,381.5,380.6,380.8,158
20141101|2014-10-16 02:00,16,380.85,382.6,380.15,380.2,2503
20141101|2014-10-16 02:30,16,380.25,380.25,375.75,377.05,1639
20141101|2014-10-16 03:00,16,377.15,377.4,375.3,376.75,1156
20141101|2014-10-16 03:30,16,376.9,379.1,376.85,377.05,918
20141101|2014-10-16 04:00,16,377.1,377.2,372.1,372.35,964
20141101|2014-10-16 04:30,16,372.4,373,365.45,368.3,2242
20141101|2014-10-16 05:00,16,368.55,370.55,366.9,370.3,1449
20141101|2014-10-16 05:30,16,370.15,370.4,367.45,369.3,782
20141101|2014-10-16 06:00,16,369.3,369.45,367.85,369.25,730
20141101|2014-10-16 06:30,16,369.3,369.85,368.4,369.8,484
20141101|2014-10-16 07:00,16,369.85,371.95,369.55,370.75,3098
20141101|2014-10-16 07:30,16,371,371.15,369,370.2,550
20141101|2014-10-16 08:00,16,370.2,371.3,369.65,369.9,1458
20141101|2014-10-16 08:30,16,369.95,374.95,369.7,374.5,1647
20141101|2014-10-16 09:00,16,374.65,375.4,370.75,372.75,2984
20141101|2014-10-16 09:30,16,373.05,375.6,372.7,374.2,1281
20141101|2014-10-16 10:00,16,374.25,375.85,372.75,375.45,1378
20141101|2014-10-16 10:30,16,375.45,375.85,372.75,373.45,1402
20141101|2014-10-16 11:00,16,373.15,374.65,372.55,374.15,429
20141101|2014-10-16 11:30,16,374.15,375,373.7,375,166
20141101|2014-10-16 12:00,16,375.1,376.9,375.1,376.7,81
20141101|2014-10-16 12:30,16,376.7,377.25,375.4,375.4,113
20141101|2014-10-16 13:00,16,375.5,376.45,375.1,375.55,77
20141101|2014-10-16 13:30,16,375.75,375.9,374.3,374.5,102
20141101|2014-10-16 14:00,16,374.5,375.7,374.3,375.3,30
20141101|2014-10-16 14:30,16,375.4,375.7,374.7,374.75,229
20141101|2014-10-17 01:00,17,375.05,375.7,374.65,375.25,642
20141101|2014-10-17 01:30,17,375.2,376.9,374.9,376.65,572
20141101|2014-10-17 02:00,17,376.55,377.45,374.75,377.25,7668
20141101|2014-10-17 02:30,17,377.25,381.05,377.2,380.4,6833
20141101|2014-10-17 03:00,17,380.35,382.7,380.2,380.2,6429
20141101|2014-10-17 03:30,17,380.25,382.75,380.25,382.3,2716
20141101|2014-10-17 04:00,17,382.25,383,381.9,382.85,2787
20141101|2014-10-17 04:30,17,382.9,382.9,379.65,380.2,3226
20141101|2014-10-17 05:00,17,380.15,382.35,380.1,381.55,2707
20141101|2014-10-17 05:30,17,381.5,381.65,380.05,380.45,2003
20141101|2014-10-17 06:00,17,380.55,382.1,379.95,381.9,2221
20141101|2014-10-17 06:30,17,381.9,382.15,381.2,381.3,998
20141101|2014-10-17 07:00,17,381.3,381.95,380.9,381.65,1430
20141101|2014-10-17 07:30,17,381.65,382.75,381.4,381.95,2528
20141101|2014-10-17 08:00,17,381.85,383.6,381.75,383.35,2398
20141101|2014-10-17 08:30,17,383.35,383.55,381.85,383.2,7417
20141101|2014-10-17 09:00,17,383.2,384.95,382.95,384.9,4023
20141101|2014-10-17 09:30,17,384.9,385.1,384,384.95,2137
20141101|2014-10-17 10:00,17,384.95,386.35,384.45,385.65,3177
20141101|2014-10-17 10:30,17,385.7,386.2,385.1,385.4,2838
20141101|2014-10-17 11:00,17,385.4,385.85,384.9,385,524
20141101|2014-10-17 11:30,17,385.1,385.4,384.5,385,242
20141101|2014-10-17 12:00,17,385,385.15,384.2,384.35,124
20141101|2014-10-17 12:30,17,384.3,384.75,383.65,384,213
20141101|2014-10-17 13:00,17,383.9,383.9,382.85,383.65,283
20141101|2014-10-17 13:30,17,383.7,384.2,383.4,383.7,79
20141101|2014-10-17 14:00,17,383.65,384.55,383,384.5,165
20141101|2014-10-17 14:30,17,384.65,385.05,384.35,384.65,153
20141101|2014-10-17 15:00,17,384.7,384.7,384.7,384.7,1
20141101|2014-10-20 01:00,20,386.25,386.8,385,385.25,368
20141101|2014-10-20 01:30,20,385.15,385.2,384.1,384.9,397
20141101|2014-10-20 02:00,20,384.85,385.8,382.65,385.4,4504
20141101|2014-10-20 02:30,20,385.35,385.4,380.75,382.2,3887
20141101|2014-10-20 03:00,20,382.2,382.95,380.75,382.35,2510
20141101|2014-10-20 03:30,20,382.3,383.2,381.4,381.4,2065
20141101|2014-10-20 04:00,20,381.4,383.8,381.15,383.7,1553
20141101|2014-10-20 04:30,20,383.65,383.75,382.45,382.8,897
20141101|2014-10-20 05:00,20,382.8,383.35,381.55,382.3,1203
20141101|2014-10-20 05:30,20,382.3,382.3,380.75,380.75,1335
20141101|2014-10-20 06:00,20,380.7,381.55,379.85,380.25,1940
20141101|2014-10-20 06:30,20,380.25,381.55,379.25,379.75,1466
20141101|2014-10-20 07:00,20,379.8,381.4,379.6,381.35,1298
20141101|2014-10-20 07:30,20,381.35,382.15,380.9,381.6,1078
20141101|2014-10-20 08:00,20,381.6,381.7,379.75,381.4,1673
20141101|2014-10-20 08:30,20,381.4,382.8,381.05,382.25,2616
20141101|2014-10-20 09:00,20,382.3,383.55,381.1,383.2,2371
20141101|2014-10-20 09:30,20,383.25,383.6,382.55,383.05,1694
20141101|2014-10-20 10:00,20,383.05,384.05,382.3,383.35,1490
20141101|2014-10-20 10:30,20,383.35,383.4,382.7,382.95,1300
20141101|2014-10-20 11:00,20,382.9,383.3,382.6,382.65,176
20141101|2014-10-20 11:30,20,382.65,382.9,382.3,382.55,263
20141101|2014-10-20 12:00,20,382.55,383.4,382.55,383.4,57
20141101|2014-10-20 12:30,20,383.4,383.4,383.05,383.1,42
20141101|2014-10-20 13:00,20,383.15,383.9,383.15,383.35,115
20141101|2014-10-20 13:30,20,383.4,383.6,383.3,383.35,37
20141101|2014-10-20 14:00,20,383.5,384.15,383.35,383.55,136
20141101|2014-10-20 14:30,20,383.55,384.15,383.55,383.9,134
20141101|2014-10-20 16:00,20,383.9,383.9,383.9,383.9,1
20141101|2014-10-21 01:00,21,382.85,383.5,381.1,381.75,398
20141101|2014-10-21 01:30,21,382.1,382.55,381.15,382.15,585
20141101|2014-10-21 02:00,21,382.2,384.9,380.05,384.45,4240
20141101|2014-10-21 02:30,21,384.4,386.6,384,386.1,2353
20141101|2014-10-21 03:00,21,386.25,386.9,385.8,386.85,1290
20141101|2014-10-21 03:30,21,386.85,387.7,386.4,387.3,1474
20141101|2014-10-21 04:00,21,387.35,387.35,386.3,386.9,1378
20141101|2014-10-21 04:30,21,386.9,389.35,386.7,388.9,3417
20141101|2014-10-21 05:00,21,388.9,390.95,388.9,390,2423
20141101|2014-10-21 05:30,21,390.1,390.5,389.35,390.35,1459
20141101|2014-10-21 06:00,21,390.4,390.75,389.65,390.25,1094
20141101|2014-10-21 06:30,21,390.25,390.45,388.75,388.9,2383
20141101|2014-10-21 07:00,21,388.85,389.95,388.4,389.35,2493
20141101|2014-10-21 07:30,21,389.35,390.7,389.3,390.7,1083
20141101|2014-10-21 08:00,21,390.65,390.9,390.1,390.65,1597
20141101|2014-10-21 08:30,21,390.7,392.5,390.4,392,2533
20141101|2014-10-21 09:00,21,392.15,393.2,391.8,392.55,2538
20141101|2014-10-21 09:30,21,392.6,393,391.9,392.45,1756
20141101|2014-10-21 10:00,21,392.4,393.2,392.35,393.15,2086
20141101|2014-10-21 10:30,21,393.1,393.35,392.75,393,1862
20141101|2014-10-21 11:00,21,393.1,393.35,392.85,393,446
20141101|2014-10-21 11:30,21,393,393.2,392.75,392.8,99
20141101|2014-10-21 12:00,21,392.8,392.9,392.75,392.85,32
20141101|2014-10-21 12:30,21,393,393.65,393,393.35,116
20141101|2014-10-21 13:00,21,393.35,393.6,393.25,393.4,84
20141101|2014-10-21 13:30,21,393.4,393.85,393.35,393.85,122
20141101|2014-10-21 14:00,21,393.85,395.2,393.85,395.15,152
20141101|2014-10-21 14:30,21,395.1,395.3,394.6,395.1,126
20141101|2014-10-22 01:00,22,395.25,395.6,394.05,394.2,377
20141101|2014-10-22 01:30,22,394.2,394.85,394.1,394.1,418
20141101|2014-10-22 02:00,22,394.1,394.8,392.8,393.35,3410
20141101|2014-10-22 02:30,22,393.35,394.35,392.7,394.25,1807
20141101|2014-10-22 03:00,22,394.2,394.2,391.5,391.5,2570
20141101|2014-10-22 03:30,22,391.5,392.25,390.95,391.8,2198
20141101|2014-10-22 04:00,22,391.8,392.8,391.8,392.15,1017
20141101|2014-10-22 04:30,22,392.15,392.85,391.95,392.2,1082
20141101|2014-10-22 05:00,22,392.2,392.4,391.6,392.15,941
20141101|2014-10-22 05:30,22,392.15,392.9,391.85,392.65,684
20141101|2014-10-22 06:00,22,392.6,393,392.25,392.9,649
20141101|2014-10-22 06:30,22,392.8,393.2,392.45,393.1,1068
20141101|2014-10-22 07:00,22,393.05,393.55,392.5,393.3,774
20141101|2014-10-22 07:30,22,393.2,394.25,392.9,393.8,1366
20141101|2014-10-22 08:00,22,393.8,394.05,393.35,393.85,1106
20141101|2014-10-22 08:30,22,393.9,394.5,393.3,394.45,1563
20141101|2014-10-22 09:00,22,394.5,394.6,393.25,394.15,1537
20141101|2014-10-22 09:30,22,394.15,394.35,393.6,394,1287
20141101|2014-10-22 10:00,22,393.95,394.75,393.6,394.25,1592
20141101|2014-10-22 10:30,22,394.2,394.95,394.05,394.5,1332
20141101|2014-10-22 11:00,22,394.55,394.6,393.2,393.6,296
20141101|2014-10-22 11:30,22,393.55,393.7,392.3,392.9,223
20141101|2014-10-22 12:00,22,392.85,392.9,391.8,392,215
20141101|2014-10-22 12:30,22,391.9,392.3,391.7,391.75,80
20141101|2014-10-22 13:00,22,391.7,392.2,391.55,391.7,78
20141101|2014-10-22 13:30,22,391.7,392.3,391.25,392.3,184
20141101|2014-10-22 14:00,22,392.35,392.45,391.7,392,79
20141101|2014-10-22 14:30,22,391.8,391.8,391,391.45,129
20141101|2014-10-23 01:00,23,392,392,390.85,391.2,286
20141101|2014-10-23 01:30,23,391,392,390.8,391.25,403
20141101|2014-10-23 02:00,23,391.3,391.75,388.2,388.65,4262
20141101|2014-10-23 02:30,23,388.65,391.9,388.65,391.55,3994
20141101|2014-10-23 03:00,23,391.55,395.1,391.55,393.9,4843
20141101|2014-10-23 03:30,23,393.85,394.3,392.95,393.3,971
20141101|2014-10-23 04:00,23,393.35,393.75,392.85,393,656
20141101|2014-10-23 04:30,23,393,393.9,392.85,393.55,694
20141101|2014-10-23 05:00,23,393.5,393.75,392.6,392.65,563
20141101|2014-10-23 05:30,23,392.6,392.65,390.55,390.8,2124
20141101|2014-10-23 06:00,23,390.7,392.4,390.7,392,1017
20141101|2014-10-23 06:30,23,391.95,393.8,391.95,393.7,1044
20141101|2014-10-23 07:00,23,393.7,394.55,393.2,393.75,1277
20141101|2014-10-23 07:30,23,393.75,394.65,393.45,394.55,1415
20141101|2014-10-23 08:00,23,394.5,394.7,394,394.1,930
20141101|2014-10-23 08:30,23,394.15,394.65,393.15,393.3,1856
20141101|2014-10-23 09:00,23,393.25,394.45,393.25,394,1598
20141101|2014-10-23 09:30,23,394,395.85,393.9,395.85,2211
20141101|2014-10-23 10:00,23,395.9,396.2,395.05,395.35,2162
20141101|2014-10-23 10:30,23,395.35,395.65,394.65,394.7,1377
20141101|2014-10-23 11:00,23,394.75,395.25,394.7,395.25,174
20141101|2014-10-23 11:30,23,395.1,395.1,394.5,394.65,124
20141101|2014-10-23 12:00,23,394.75,395,394.75,395,20
20141101|2014-10-23 12:30,23,395.05,395.3,395.05,395.1,33
20141101|2014-10-23 13:00,23,395.1,395.95,395.1,395.85,68
20141101|2014-10-23 13:30,23,395.85,395.85,394.45,394.9,152
20141101|2014-10-23 14:00,23,394.8,395,394.25,394.35,148
20141101|2014-10-23 14:30,23,394.4,395.1,394.3,394.8,112
20141101|2014-10-24 01:00,24,393.35,394.5,392.8,394.4,155
20141101|2014-10-24 01:30,24,394.4,394.6,394.1,394.45,135
20141101|2014-10-24 02:00,24,394.4,394.7,393.1,393.65,3054
20141101|2014-10-24 02:30,24,393.6,395.1,392.95,394.9,1894
20141101|2014-10-24 03:00,24,394.9,395.15,393.95,394.4,1193
20141101|2014-10-24 03:30,24,394.4,395.1,393.95,394.55,1051
20141101|2014-10-24 04:00,24,394.5,395.05,394.1,394.3,843
20141101|2014-10-24 04:30,24,394.25,394.35,393.4,394,1180
20141101|2014-10-24 05:00,24,393.95,394.3,393.05,393.55,644
20141101|2014-10-24 05:30,24,393.55,393.6,393.1,393.5,615
20141101|2014-10-24 06:00,24,393.55,393.9,393.05,393.1,845
20141101|2014-10-24 06:30,24,393.1,393.25,392.4,392.75,1127
20141101|2014-10-24 07:00,24,392.75,393.4,392.5,393.2,664
20141101|2014-10-24 07:30,24,393.2,393.7,391.8,393.35,3083
20141101|2014-10-24 08:00,24,393.4,394.55,393.4,394.35,1257
20141101|2014-10-24 08:30,24,394.4,395.35,394,394.35,2496
20141101|2014-10-24 09:00,24,394.4,394.85,392.95,394.1,2799
20141101|2014-10-24 09:30,24,394.1,394.95,394.1,394.85,1219
20141101|2014-10-24 10:00,24,394.9,395.25,394.2,395.05,1484
20141101|2014-10-24 10:30,24,395.05,395.8,394.7,395.25,1053
20141101|2014-10-24 11:00,24,395.25,395.95,395.05,395.4,337
20141101|2014-10-24 11:30,24,395.45,395.6,394.8,395,79
20141101|2014-10-24 12:00,24,395.05,395.25,394.55,394.6,63
20141101|2014-10-24 12:30,24,394.8,395.25,394.8,395.25,45
20141101|2014-10-24 13:00,24,395.3,395.8,395.3,395.7,41
20141101|2014-10-24 13:30,24,395.7,395.75,395.6,395.75,34
20141101|2014-10-24 14:00,24,395.75,395.85,395.55,395.8,21
20141101|2014-10-24 14:30,24,395.8,396.45,395.75,396.25,146
20141101|2014-10-27 02:00,27,397.35,399.25,396.7,398.45,594
20141101|2014-10-27 02:30,27,398.3,399,398.2,398.9,251
20141101|2014-10-27 03:00,27,398.9,399.45,397.8,398.8,3338
20141101|2014-10-27 03:30,27,398.75,398.8,395.95,396.55,2926
20141101|2014-10-27 04:00,27,396.45,397.05,395,396.2,2562
20141101|2014-10-27 04:30,27,396.15,396.3,393.4,394.75,2001
20141101|2014-10-27 05:00,27,394.7,395.8,393.55,395.55,1784
20141101|2014-10-27 05:30,27,395.65,395.9,394.55,394.95,1402
20141101|2014-10-27 06:00,27,394.85,396.1,394.8,395.8,1228
20141101|2014-10-27 06:30,27,395.85,396.2,395.15,395.55,1221
20141101|2014-10-27 07:00,27,395.5,395.65,394.8,394.8,816
20141101|2014-10-27 07:30,27,394.85,394.95,392.95,393.15,2001
20141101|2014-10-27 08:00,27,393.1,393.1,391.6,392.8,1919
20141101|2014-10-27 08:30,27,392.85,393.1,391.7,392.35,1512
20141101|2014-10-27 09:00,27,392.35,393.35,391.35,392.9,1898
20141101|2014-10-27 09:30,27,392.85,394.65,392.4,394.05,1981
20141101|2014-10-27 10:00,27,394,396.35,393.95,395.15,2845
20141101|2014-10-27 10:30,27,395.2,395.6,393.65,393.8,1921
20141101|2014-10-27 11:00,27,393.75,395,393.7,394.1,1517
20141101|2014-10-27 11:30,27,394.1,394.45,393.65,394.35,1059
20141101|2014-10-27 12:00,27,394.45,395,394.4,394.4,177
20141101|2014-10-27 12:30,27,394.45,394.5,394.15,394.35,131
20141101|2014-10-27 13:00,27,394.3,394.65,394.25,394.4,31
20141101|2014-10-27 13:30,27,394.35,394.45,394.1,394.1,43
20141101|2014-10-27 14:00,27,394.3,394.5,394.2,394.5,21
20141101|2014-10-27 14:30,27,394.35,394.9,394.35,394.9,81
20141101|2014-10-27 15:00,27,394.9,395.15,394.9,395.05,19
20141101|2014-10-27 15:30,27,395.25,395.5,395.2,395.45,36
20141101|2014-10-28 02:00,28,396.25,397.3,396.05,397.3,274
20141101|2014-10-28 02:30,28,397.05,397.35,395.85,396.15,322
20141101|2014-10-28 03:00,28,395.95,399.3,395.9,398.55,4597
20141101|2014-10-28 03:30,28,398.6,398.75,397.65,397.95,1397
20141101|2014-10-28 04:00,28,398,398.25,397.5,397.85,931
20141101|2014-10-28 04:30,28,397.85,399,397.7,398.8,1065
20141101|2014-10-28 05:00,28,398.85,398.9,398.25,398.65,749
20141101|2014-10-28 05:30,28,398.7,399.15,398.4,399.05,747
20141101|2014-10-28 06:00,28,399.05,400.1,398.95,399.95,1113
20141101|2014-10-28 06:30,28,399.95,400.45,399.75,400.35,1300
20141101|2014-10-28 07:00,28,400.35,400.85,399.85,400.2,995
20141101|2014-10-28 07:30,28,400.2,400.4,398.85,399.05,1476
20141101|2014-10-28 08:00,28,398.95,400.1,398.7,399.9,1061
20141101|2014-10-28 08:30,28,399.95,400.55,399.25,400,1811
20141101|2014-10-28 09:00,28,400,400.6,399.5,399.7,1238
20141101|2014-10-28 09:30,28,399.8,400.45,399.55,400,1183
20141101|2014-10-28 10:00,28,400.05,400.45,399.75,400.15,978
20141101|2014-10-28 10:30,28,400.15,400.3,399.65,399.9,828
20141101|2014-10-28 11:00,28,399.95,400.4,399.85,400.3,1139
20141101|2014-10-28 11:30,28,400.35,400.4,399.55,399.8,934
20141101|2014-10-28 12:00,28,399.8,400.35,399.75,400.35,176
20141101|2014-10-28 12:30,28,400.4,400.75,400.25,400.7,149
20141101|2014-10-28 13:00,28,400.65,400.8,400.6,400.8,72
20141101|2014-10-28 13:30,28,400.85,400.9,400.75,400.9,40
20141101|2014-10-28 14:00,28,400.95,401.65,400.95,401.55,108
20141101|2014-10-28 14:30,28,401.55,402.3,401.55,402.3,209
20141101|2014-10-28 15:00,28,402.3,402.6,402.25,402.6,50
20141101|2014-10-28 15:30,28,402.55,402.6,402.3,402.4,35
20141101|2014-10-29 02:00,29,402.15,402.35,401.3,401.3,328
20141101|2014-10-29 02:30,29,401.35,402,401.25,401.45,361
20141101|2014-10-29 03:00,29,401.4,402.4,400.75,401.05,3689
20141101|2014-10-29 03:30,29,401.05,401.1,399.75,400.05,1850
20141101|2014-10-29 04:00,29,400,401.5,399.95,401.4,1088
20141101|2014-10-29 04:30,29,401.4,401.8,400.8,401.25,1072
20141101|2014-10-29 05:00,29,401.25,401.6,401.15,401.5,815
20141101|2014-10-29 05:30,29,401.55,401.75,400.15,400.2,850
20141101|2014-10-29 06:00,29,400.2,400.85,400.05,400.4,702
20141101|2014-10-29 06:30,29,400.4,401.4,400.15,401.3,955
20141101|2014-10-29 07:00,29,401.35,401.45,400.7,401.05,819
20141101|2014-10-29 07:30,29,401.15,401.3,400.7,400.85,676
20141101|2014-10-29 08:00,29,400.85,401.65,400.7,401.5,560
20141101|2014-10-29 08:30,29,401.5,402.15,401.1,402,1490
20141101|2014-10-29 09:00,29,402,402.05,401.1,401.55,997
20141101|2014-10-29 09:30,29,401.6,401.75,399.7,400.45,1278
20141101|2014-10-29 10:00,29,400.45,401.1,400.35,400.8,870
20141101|2014-10-29 10:30,29,400.8,400.95,400,400.4,748
20141101|2014-10-29 11:00,29,400.5,400.5,399.1,399.8,1374
20141101|2014-10-29 11:30,29,399.85,400.55,399.5,400,1044
20141101|2014-10-29 12:00,29,400.05,400.45,400,400.4,182
20141101|2014-10-29 12:30,29,400.35,401,400,401,199
20141101|2014-10-29 13:00,29,400.6,400.85,398.75,400.55,382
20141101|2014-10-29 13:30,29,400.55,400.55,399.15,400,125
20141101|2014-10-29 14:00,29,399.95,400,398.65,399.7,152
20141101|2014-10-29 14:30,29,399.8,401.05,399.8,400.45,208
20141101|2014-10-29 15:00,29,400.4,400.7,400.25,400.7,29
20141101|2014-10-29 15:30,29,400.8,400.85,400.45,400.5,59
20141101|2014-10-30 02:00,30,400.75,402.5,400.75,402.15,267
20141101|2014-10-30 02:30,30,402.1,403.15,401.6,403.15,316
20141101|2014-10-30 03:00,30,403.2,403.85,402.15,402.65,3875
20141101|2014-10-30 03:30,30,402.6,402.9,400.85,401.35,1723
20141101|2014-10-30 04:00,30,401.3,401.45,397.3,398.95,3433
20141101|2014-10-30 04:30,30,398.95,398.95,395.95,397.05,2923
20141101|2014-10-30 05:00,30,397.05,398.1,396.9,397.6,1615
20141101|2014-10-30 05:30,30,397.6,398.05,395.05,396.4,3391
20141101|2014-10-30 06:00,30,396.35,396.75,395.75,396.2,1661
20141101|2014-10-30 06:30,30,396.15,396.25,395,396.15,1915
20141101|2014-10-30 07:00,30,396.15,397.35,396.15,396.9,922
20141101|2014-10-30 07:30,30,397.05,398.6,396.45,397.05,1748
20141101|2014-10-30 08:00,30,397.1,398.85,397.05,398.55,933
20141101|2014-10-30 08:30,30,398.6,400.35,398.3,398.4,2821
20141101|2014-10-30 09:00,30,398.4,399.55,397.85,399.4,1948
20141101|2014-10-30 09:30,30,399.45,400.25,398.5,400.25,1431
20141101|2014-10-30 10:00,30,400.25,402.25,400.05,401.45,2430
20141101|2014-10-30 10:30,30,401.5,402.95,401.25,402.7,2116
20141101|2014-10-30 11:00,30,402.7,402.85,401.85,402.3,1842
20141101|2014-10-30 11:30,30,402.3,402.75,402.2,402.5,997
20141101|2014-10-30 12:00,30,402.6,403.7,402.45,403.45,269
20141101|2014-10-30 12:30,30,403.4,403.9,403.1,403.65,205
20141101|2014-10-30 13:00,30,403.7,404.05,403.4,403.4,192
20141101|2014-10-30 13:30,30,403.55,403.75,402.75,402.75,201
20141101|2014-10-30 14:00,30,402.9,403.3,402.8,402.85,82
20141101|2014-10-30 14:30,30,403.05,403.8,403.05,403.7,97
20141101|2014-10-30 15:00,30,403.7,403.75,403.65,403.65,8
20141101|2014-10-30 15:30,30,403.75,404,403.7,403.7,44
20141101|2014-10-31 02:00,31,408.25,409.7,408.1,408.85,634
20141101|2014-10-31 02:30,31,408.95,408.95,407.05,407.4,544
20141101|2014-10-31 03:00,31,407.55,408.65,405.95,406.9,6220
20141101|2014-10-31 03:30,31,406.9,407.65,406.35,407.45,2598
20141101|2014-10-31 04:00,31,407.5,408.05,407,407.75,1626
20141101|2014-10-31 04:30,31,407.7,408.85,407.15,408.85,2128
20141101|2014-10-31 05:00,31,408.85,408.9,408.2,408.4,1380
20141101|2014-10-31 05:30,31,408.4,408.75,408.2,408.25,1031
20141101|2014-10-31 06:00,31,408.25,408.75,408,408.6,723
20141101|2014-10-31 06:30,31,408.6,410.25,408.6,409.6,1861
20141101|2014-10-31 07:00,31,409.6,409.95,409.2,409.35,841
20141101|2014-10-31 07:30,31,409.45,409.8,408.65,409.6,1170
20141101|2014-10-31 08:00,31,409.65,410.4,409.3,410.2,1425
20141101|2014-10-31 08:30,31,410.2,410.25,408.45,408.55,1860
20141101|2014-10-31 09:00,31,408.6,409.65,408.25,409.55,1691
20141101|2014-10-31 09:30,31,409.55,410.5,409.35,410.3,1999
20141101|2014-10-31 10:00,31,410.25,410.7,409.7,410.4,2016
20141101|2014-10-31 10:30,31,410.35,410.55,409.95,410.15,1568
20141101|2014-10-31 11:00,31,410.15,410.25,408.9,409.45,2186
20141101|2014-10-31 11:30,31,409.45,410.35,409.3,410.25,1751
20141101|2014-10-31 12:00,31,410.3,410.6,410.1,410.45,204
20141101|2014-10-31 12:30,31,410.6,410.7,410.25,410.45,183
20141101|2014-10-31 13:00,31,410.45,410.75,410.4,410.55,99
20141101|2014-10-31 13:30,31,410.5,410.6,410.15,410.3,48
20141101|2014-10-31 14:00,31,410.25,410.35,409.9,410.35,51
20141101|2014-10-31 14:30,31,410.4,411.05,410.3,410.95,241
20141101|2014-10-31 15:00,31,411,411.05,410.75,410.75,19
20141101|2014-10-31 15:30,31,410.85,410.9,410.4,410.4,33
20141101|2014-10-31 16:30,31,410.4,410.4,410.4,410.4,1
20141101|2014-11-03 01:00,3,410.35,410.35,409.7,409.75,175
20141101|2014-11-03 01:30,3,409.85,410.1,409.3,410.1,339
20141101|2014-11-03 02:00,3,410.05,411.65,409.15,410.7,3212
20141101|2014-11-03 02:30,3,410.7,411.3,410.3,410.35,1714
20141101|2014-11-03 03:00,3,410.4,410.5,408.7,408.95,1934
20141101|2014-11-03 03:30,3,409,409.5,408,409.15,2188
20141101|2014-11-03 04:00,3,409.15,410.05,409,409.65,1152
20141101|2014-11-03 04:30,3,409.7,410.3,409,409.25,1098
20141101|2014-11-03 05:00,3,409.3,409.75,408.95,409.65,768
20141101|2014-11-03 05:30,3,409.6,409.6,408.75,409.2,865
20141101|2014-11-03 06:00,3,409.25,409.4,408.65,408.75,668
20141101|2014-11-03 06:30,3,408.8,409.1,408.35,409.05,1000
20141101|2014-11-03 07:00,3,409.05,409.05,408.15,408.4,1039
20141101|2014-11-03 07:30,3,408.35,408.6,407.95,408.35,1157
20141101|2014-11-03 08:00,3,408.35,409.85,408.35,409,1407
20141101|2014-11-03 08:30,3,408.95,409.6,408.15,408.25,1871
20141101|2014-11-03 09:00,3,408.35,408.85,407.05,407.35,2616
20141101|2014-11-03 09:30,3,407.35,408.6,407.1,408.35,1441
20141101|2014-11-03 10:00,3,408.4,408.55,407.45,407.85,1947
20141101|2014-11-03 10:30,3,407.85,408.55,407.55,408.5,1194
20141101|2014-11-03 11:00,3,408.5,408.7,408.4,408.7,166
20141101|2014-11-03 11:30,3,408.75,409.25,408.5,409.25,175
20141101|2014-11-03 12:00,3,409.1,409.15,408.85,409.15,31
20141101|2014-11-03 12:30,3,409.05,409.15,408.9,408.9,45
20141101|2014-11-03 13:00,3,408.75,408.95,408.6,408.6,27
20141101|2014-11-03 13:30,3,408.4,408.4,407.9,407.9,67
20141101|2014-11-03 14:00,3,407.9,408.3,407.5,407.6,103
20141101|2014-11-03 14:30,3,407.65,408.3,407.65,408.3,101
20141101|2014-11-04 01:00,4,407.85,408.4,407.55,407.9,274
20141101|2014-11-04 01:30,4,407.9,407.95,406.9,406.9,377
20141101|2014-11-04 02:00,4,406.95,409.15,406.65,408.65,3366
20141101|2014-11-04 02:30,4,408.6,409.1,408.35,408.45,1405
20141101|2014-11-04 03:00,4,408.45,408.75,408.05,408.25,747
20141101|2014-11-04 03:30,4,408.3,408.55,408.05,408.3,600
20141101|2014-11-04 04:00,4,408.3,408.4,406.1,407.2,2533
20141101|2014-11-04 04:30,4,407.15,407.2,405.25,406.3,1843
20141101|2014-11-04 05:00,4,406.25,406.7,406.05,406.2,614
20141101|2014-11-04 05:30,4,406.3,407.55,406,407.55,840
20141101|2014-11-04 06:00,4,407.6,407.85,406.6,406.6,705
20141101|2014-11-04 06:30,4,406.6,407.25,406.5,406.55,630
20141101|2014-11-04 07:00,4,406.5,406.75,405.95,406.1,725
20141101|2014-11-04 07:30,4,406.1,406.45,405.7,406.1,1102
20141101|2014-11-04 08:00,4,406.1,406.85,405.85,406,853
20141101|2014-11-04 08:30,4,406,406.55,405.05,405.85,1787
20141101|2014-11-04 09:00,4,405.8,406.15,404.3,404.3,1877
20141101|2014-11-04 09:30,4,404.35,404.35,402.25,402.3,3931
20141101|2014-11-04 10:00,4,402.25,403.15,401.8,402.95,2749
20141101|2014-11-04 10:30,4,403,403.05,402.15,402.4,1453
20141101|2014-11-04 11:00,4,402.35,403.7,402.35,403.55,345
20141101|2014-11-04 11:30,4,403.5,404.05,403.3,403.75,170
20141101|2014-11-04 12:00,4,403.85,403.85,403.2,403.5,64
20141101|2014-11-04 12:30,4,403.4,404.3,403.2,404.2,50
20141101|2014-11-04 13:00,4,404.25,404.35,403.7,403.7,113
20141101|2014-11-04 13:30,4,403.7,404,403.6,403.95,27
20141101|2014-11-04 14:00,4,404,404.15,403.65,403.8,40
20141101|2014-11-04 14:30,4,403.8,404.3,403.7,404.15,140
20141101|2014-11-05 01:00,5,405.8,406.45,405.45,405.85,430
20141101|2014-11-05 01:30,5,405.95,406.5,405.65,405.95,283
20141101|2014-11-05 02:00,5,406,406.9,404.9,405.4,3911
20141101|2014-11-05 02:30,5,405.35,406.75,405,406.3,2094
20141101|2014-11-05 03:00,5,406.3,407.55,406.2,406.75,1724
20141101|2014-11-05 03:30,5,406.7,407.55,406.25,407.5,1455
20141101|2014-11-05 04:00,5,407.45,407.85,407.05,407.85,1388
20141101|2014-11-05 04:30,5,407.85,408.25,407.7,407.95,1105
20141101|2014-11-05 05:00,5,407.95,408.1,407.5,407.7,1147
20141101|2014-11-05 05:30,5,407.7,408,407.6,407.8,708
20141101|2014-11-05 06:00,5,407.75,408.55,407.75,408.4,941
20141101|2014-11-05 06:30,5,408.4,409.05,408.25,409,1268
20141101|2014-11-05 07:00,5,408.95,409.1,408.4,408.9,1309
20141101|2014-11-05 07:30,5,408.95,409.5,408.5,409.25,1130
20141101|2014-11-05 08:00,5,409.3,409.45,408.75,409.35,930
20141101|2014-11-05 08:30,5,409.4,409.45,408.35,408.95,1747
20141101|2014-11-05 09:00,5,408.95,409.2,408.2,408.35,1572
20141101|2014-11-05 09:30,5,408.3,409.25,407.85,409.2,1747
20141101|2014-11-05 10:00,5,409.2,410,408.85,409.2,2434
20141101|2014-11-05 10:30,5,409.2,409.4,409,409.35,1375
20141101|2014-11-05 11:00,5,409.3,409.4,409.05,409.1,205
20141101|2014-11-05 11:30,5,409.1,409.45,409.1,409.3,69
20141101|2014-11-05 12:00,5,409.25,409.55,409.2,409.35,75
20141101|2014-11-05 12:30,5,409.3,409.4,408.8,409,86
20141101|2014-11-05 13:00,5,409.05,409.35,408.85,409.3,55
20141101|2014-11-05 13:30,5,409.3,409.3,409.1,409.3,26
20141101|2014-11-05 14:00,5,409.4,409.5,409.15,409.2,48
20141101|2014-11-05 14:30,5,409.3,409.65,409.25,409.55,107
20141101|2014-11-06 01:00,6,408.6,409.5,408.3,408.9,261
20141101|2014-11-06 01:30,6,408.85,408.85,408.15,408.2,250
20141101|2014-11-06 02:00,6,408.2,409.6,407.9,409.1,2761
20141101|2014-11-06 02:30,6,409.15,409.6,408.65,409.05,1233
20141101|2014-11-06 03:00,6,409.05,409.6,408,409.2,1630
20141101|2014-11-06 03:30,6,409.2,409.4,408.65,408.95,689
20141101|2014-11-06 04:00,6,409,409.3,408.85,408.95,454
20141101|2014-11-06 04:30,6,408.95,409.45,408.95,409.25,770
20141101|2014-11-06 05:00,6,409.25,409.9,409.05,409.55,1064
20141101|2014-11-06 05:30,6,409.55,410.7,409.5,410.35,1066
20141101|2014-11-06 06:00,6,410.4,410.7,409.6,409.95,963
20141101|2014-11-06 06:30,6,409.95,410.6,409.15,409.35,951
20141101|2014-11-06 07:00,6,409.4,410.3,409.2,409.75,697
20141101|2014-11-06 07:30,6,409.9,415.3,409.6,413.7,11588
20141101|2014-11-06 08:00,6,413.7,414.5,412.6,413,3748
20141101|2014-11-06 08:30,6,413.05,414.45,412.9,413.2,3323
20141101|2014-11-06 09:00,6,413.2,413.45,410.45,411.45,3957
20141101|2014-11-06 09:30,6,411.45,412.6,410,412.35,2439
20141101|2014-11-06 10:00,6,412.35,412.75,412,412.7,1947
20141101|2014-11-06 10:30,6,412.65,412.9,411.9,412.1,1535
20141101|2014-11-06 11:00,6,412.15,412.5,411.95,412.4,113
20141101|2014-11-06 11:30,6,412.45,412.75,412.3,412.7,90
20141101|2014-11-06 12:00,6,412.65,413.2,412.5,413.15,64
20141101|2014-11-06 12:30,6,413.15,413.2,412.8,413.05,46
20141101|2014-11-06 13:00,6,413.05,413.05,412.8,413,26
20141101|2014-11-06 13:30,6,413,413.1,412.6,413.1,32
20141101|2014-11-06 14:00,6,413.1,413.1,412.75,412.95,32
20141101|2014-11-06 14:30,6,413.1,413.65,413,413.65,153
20141101|2014-11-07 01:00,7,414.65,414.95,413.55,413.75,336
20141101|2014-11-07 01:30,7,413.75,414.3,413.55,413.9,269
20141101|2014-11-07 02:00,7,413.9,414.1,412.35,412.95,3827
20141101|2014-11-07 02:30,7,412.95,414.05,412.6,413.9,1811
20141101|2014-11-07 03:00,7,413.9,414.25,413.65,413.75,1311
20141101|2014-11-07 03:30,7,413.8,413.9,413.3,413.55,817
20141101|2014-11-07 04:00,7,413.5,414.15,413.45,413.9,964
20141101|2014-11-07 04:30,7,413.85,414,412,412.4,2195
20141101|2014-11-07 05:00,7,412.35,412.9,412.15,412.3,804
20141101|2014-11-07 05:30,7,412.2,412.5,411.6,412.4,1020
20141101|2014-11-07 06:00,7,412.35,412.85,412.15,412.45,787
20141101|2014-11-07 06:30,7,412.45,412.65,411.8,412.5,780
20141101|2014-11-07 07:00,7,412.4,413,411.95,412.9,804
20141101|2014-11-07 07:30,7,412.7,413.5,411.95,412.6,2288
20141101|2014-11-07 08:00,7,412.55,412.55,410.2,411.35,2945
20141101|2014-11-07 08:30,7,411.3,411.6,408.6,409.6,3548
20141101|2014-11-07 09:00,7,409.55,410.4,409.2,409.6,2163
20141101|2014-11-07 09:30,7,409.6,411.35,409.1,410.9,1812
20141101|2014-11-07 10:00,7,410.95,411.3,410.2,410.85,1573
20141101|2014-11-07 10:30,7,410.85,410.85,410.3,410.45,814
20141101|2014-11-07 11:00,7,410.4,410.9,410.25,410.65,246
20141101|2014-11-07 11:30,7,410.6,410.75,410.6,410.7,36
20141101|2014-11-07 12:00,7,410.7,410.85,410.7,410.85,42
20141101|2014-11-07 12:30,7,410.9,411.1,410.7,410.7,43
20141101|2014-11-07 13:00,7,410.7,410.75,410.2,410.2,64
20141101|2014-11-07 13:30,7,410.25,410.55,410.1,410.25,60
20141101|2014-11-07 14:00,7,410.3,410.3,409.9,409.95,80
20141101|2014-11-07 14:30,7,409.9,410.9,409.85,410.9,118
20141101|2014-11-10 01:00,10,411.7,411.9,410.85,411.15,168
20141101|2014-11-10 01:30,10,411.15,411.4,409.45,410.75,276
20141101|2014-11-10 02:00,10,410.75,413.65,409.85,413.25,5387
20141101|2014-11-10 02:30,10,413.3,413.45,412.75,413.1,1329
20141101|2014-11-10 03:00,10,413.15,413.65,412.6,412.8,1238
20141101|2014-11-10 03:30,10,412.85,413.15,411.85,413.15,1106
20141101|2014-11-10 04:00,10,413.05,413.5,412.95,413.5,786
20141101|2014-11-10 04:30,10,413.55,413.65,412.55,412.6,795
20141101|2014-11-10 05:00,10,412.75,413.25,412.4,412.85,582
20141101|2014-11-10 05:30,10,412.85,413.2,412.75,413.1,443
20141101|2014-11-10 06:00,10,413.1,413.35,412.65,412.7,434
20141101|2014-11-10 06:30,10,412.7,413.35,412.7,413,489
20141101|2014-11-10 07:00,10,413.05,413.4,412.95,412.95,487
20141101|2014-11-10 07:30,10,412.9,413.25,412.6,413.1,650
20141101|2014-11-10 08:00,10,413.05,413.25,412.75,412.95,737
20141101|2014-11-10 08:30,10,412.95,413.25,412.15,412.7,2013
20141101|2014-11-10 09:00,10,412.65,413,412.4,412.8,1095
20141101|2014-11-10 09:30,10,412.8,414.25,412.65,413.85,2192
20141101|2014-11-10 10:00,10,413.75,413.9,413.2,413.85,1489
20141101|2014-11-10 10:30,10,413.9,414.25,413.8,414.15,973
20141101|2014-11-10 11:00,10,414.1,414.2,413.9,414,161
20141101|2014-11-10 11:30,10,414.05,414.2,414,414.15,108
20141101|2014-11-10 12:00,10,414.1,414.25,414.05,414.2,57
20141101|2014-11-10 12:30,10,414.25,414.25,413.75,413.8,42
20141101|2014-11-10 13:00,10,413.95,414.3,413.95,414.3,41
20141101|2014-11-10 13:30,10,414.2,414.2,414,414.15,29
20141101|2014-11-10 14:00,10,414.25,414.4,414.2,414.35,49
20141101|2014-11-10 14:30,10,414.15,414.35,413.95,414.35,78
20141101|2014-11-11 01:00,11,414.4,414.8,414.2,414.8,295
20141101|2014-11-11 01:30,11,414.8,415.6,414.8,415.35,338
20141101|2014-11-11 02:00,11,415.3,416.2,414.65,416,2669
20141101|2014-11-11 02:30,11,416,416.65,415.85,415.9,1602
20141101|2014-11-11 03:00,11,415.95,416.25,415.6,415.65,907
20141101|2014-11-11 03:30,11,415.65,416.2,415.65,416.15,710
20141101|2014-11-11 04:00,11,416.1,416.2,415.7,415.9,554
20141101|2014-11-11 04:30,11,415.9,416.1,415.35,415.45,653
20141101|2014-11-11 05:00,11,415.5,415.75,415.25,415.65,459
20141101|2014-11-11 05:30,11,415.6,415.7,415.4,415.55,368
20141101|2014-11-11 06:00,11,415.6,416,415.5,415.9,607
20141101|2014-11-11 06:30,11,415.9,416.1,415.75,415.85,542
20141101|2014-11-11 07:00,11,415.9,415.95,415.05,415.35,848
20141101|2014-11-11 07:30,11,415.4,415.45,414.65,415,945
20141101|2014-11-11 08:00,11,415.05,415.05,413.8,414.3,1272
20141101|2014-11-11 08:30,11,414.35,414.4,413.15,413.75,1640
20141101|2014-11-11 09:00,11,413.8,414.65,413.5,414.4,1046
20141101|2014-11-11 09:30,11,414.45,414.85,414.05,414.6,653
20141101|2014-11-11 10:00,11,414.6,414.6,414.05,414.2,964
20141101|2014-11-11 10:30,11,414.2,414.55,413.95,414.15,718
20141101|2014-11-11 11:00,11,414.2,414.35,413.85,414.25,107
20141101|2014-11-11 11:30,11,414.25,414.3,414,414.1,55
20141101|2014-11-11 12:00,11,414.1,414.15,413.8,414,49
20141101|2014-11-11 12:30,11,413.95,414.1,413.85,414.05,77
20141101|2014-11-11 13:00,11,414,414.15,413.95,414.1,37
20141101|2014-11-11 13:30,11,414.05,414.05,413.85,414.05,15
20141101|2014-11-11 14:00,11,414.05,414.1,413.95,414,23
20141101|2014-11-11 14:30,11,414.05,414.35,413.95,414,74
20141101|2014-11-12 01:00,12,413.85,413.95,413.4,413.5,132
20141101|2014-11-12 01:30,12,413.65,413.65,412.75,413.15,199
20141101|2014-11-12 02:00,12,413.1,414.85,412.8,413.1,3262
20141101|2014-11-12 02:30,12,413.1,413.15,411.7,412.05,2599
20141101|2014-11-12 03:00,12,412,413.3,411.8,412.7,1479
20141101|2014-11-12 03:30,12,412.8,413.4,412.2,412.4,1071
20141101|2014-11-12 04:00,12,412.5,414.2,412.45,414.05,848
20141101|2014-11-12 04:30,12,414.15,414.35,413.5,413.55,1413
20141101|2014-11-12 05:00,12,413.55,413.7,412.4,412.7,1299
20141101|2014-11-12 05:30,12,412.7,412.75,411.85,411.9,1166
20141101|2014-11-12 06:00,12,411.9,412.5,411.6,412.3,1021
20141101|2014-11-12 06:30,12,412.3,412.3,411.15,411.2,1558
20141101|2014-11-12 07:00,12,411.2,411.2,410.3,410.65,1764
20141101|2014-11-12 07:30,12,410.55,411.35,410.35,411.3,1050
20141101|2014-11-12 08:00,12,411.3,411.5,410.35,410.5,748
20141101|2014-11-12 08:30,12,410.5,411.55,410.5,411.35,1325
20141101|2014-11-12 09:00,12,411.3,412.35,411.1,411.65,1616
20141101|2014-11-12 09:30,12,411.7,411.7,410.9,411,1294
20141101|2014-11-12 10:00,12,410.95,411.45,410.4,410.95,1689
20141101|2014-11-12 10:30,12,411,411.65,410.85,411.55,1066
20141101|2014-11-12 11:00,12,411.6,411.95,411.4,411.85,219
20141101|2014-11-12 11:30,12,411.85,411.9,411.35,411.8,102
20141101|2014-11-12 12:00,12,411.85,411.85,411.65,411.85,45
20141101|2014-11-12 12:30,12,412,412.1,411.6,411.6,95
20141101|2014-11-12 13:00,12,411.6,411.85,411.55,411.8,48
20141101|2014-11-12 13:30,12,411.75,411.85,411.15,411.3,107
20141101|2014-11-12 14:00,12,411.25,411.8,411.2,411.8,22
20141101|2014-11-12 14:30,12,411.9,412.2,411.75,411.95,115
20141101|2014-11-13 01:00,13,413,413.3,412.5,412.75,193
20141101|2014-11-13 01:30,13,412.65,413,412.35,412.85,146
20141101|2014-11-13 02:00,13,412.7,413.1,411.6,412.95,2120
20141101|2014-11-13 02:30,13,412.9,413.55,412.25,412.55,1415
20141101|2014-11-13 03:00,13,412.55,413.45,412.35,413.25,1034
20141101|2014-11-13 03:30,13,413.2,413.45,412.8,412.8,556
20141101|2014-11-13 04:00,13,412.8,413.4,412.3,413.3,716
20141101|2014-11-13 04:30,13,413.25,413.85,413.2,413.5,894
20141101|2014-11-13 05:00,13,413.5,413.75,412.55,412.65,1380
20141101|2014-11-13 05:30,13,412.65,412.95,412.25,412.85,912
20141101|2014-11-13 06:00,13,412.8,413.1,411.95,412,529
20141101|2014-11-13 06:30,13,412,412.35,410.75,411.2,1939
20141101|2014-11-13 07:00,13,411.2,411.2,409,409.1,2972
20141101|2014-11-13 07:30,13,409,410.05,408.7,409.65,1523
20141101|2014-11-13 08:00,13,409.7,410.3,409.2,409.85,1185
20141101|2014-11-13 08:30,13,409.8,412.2,409.8,411.9,2467
20141101|2014-11-13 09:00,13,411.95,413.05,411.4,412.95,2446
20141101|2014-11-13 09:30,13,412.95,413.3,412.25,412.35,2111
20141101|2014-11-13 10:00,13,412.4,412.55,411.05,412,2194
20141101|2014-11-13 10:30,13,412,412.2,411,411.5,1573
20141101|2014-11-13 11:00,13,411.5,411.9,411.1,411.85,294
20141101|2014-11-13 11:30,13,411.85,412.15,411.4,411.45,130
20141101|2014-11-13 12:00,13,411.45,411.45,410.5,410.75,132
20141101|2014-11-13 12:30,13,410.8,411.1,410.25,410.9,106
20141101|2014-11-13 13:00,13,410.8,410.9,410.2,410.5,98
20141101|2014-11-13 13:30,13,410.5,411.15,410.4,411.05,81
20141101|2014-11-13 14:00,13,411,411.55,411,411.2,155
20141101|2014-11-13 14:30,13,411.2,411.95,411.05,411.9,141
20141101|2014-11-14 01:00,14,412.1,412.9,412.1,412.7,204
20141101|2014-11-14 01:30,14,412.7,413.25,412.65,412.65,275
20141101|2014-11-14 02:00,14,412.65,412.75,410.2,410.85,2985
20141101|2014-11-14 02:30,14,410.8,411.6,409.8,410.25,1446
20141101|2014-11-14 03:00,14,410.25,411.45,410.05,410.6,1083
20141101|2014-11-14 03:30,14,410.55,410.95,409.85,410.85,1257
20141101|2014-11-14 04:00,14,410.8,411.3,410.65,410.9,974
20141101|2014-11-14 04:30,14,410.95,411.1,409.75,410.25,1200
20141101|2014-11-14 05:00,14,410.3,410.5,409.3,409.55,934
20141101|2014-11-14 05:30,14,409.5,409.7,408.95,409.55,1307
20141101|2014-11-14 06:00,14,409.55,410.3,409.35,410.2,1305
20141101|2014-11-14 06:30,14,410.15,410.7,409.7,410.5,882
20141101|2014-11-14 07:00,14,410.5,411.7,410.4,411.25,1333
20141101|2014-11-14 07:30,14,411.25,412,410.25,410.85,1899
20141101|2014-11-14 08:00,14,410.85,411.45,410.65,411.3,1263
20141101|2014-11-14 08:30,14,411.35,412.1,411.05,411.75,1714
20141101|2014-11-14 09:00,14,411.8,412.4,411.5,411.65,1538
20141101|2014-11-14 09:30,14,411.7,412.15,410.9,411.65,1403
20141101|2014-11-14 10:00,14,411.65,412.15,411.55,411.7,1037
20141101|2014-11-14 10:30,14,411.7,412.15,411.4,411.85,1016
20141101|2014-11-14 11:00,14,411.8,411.95,411.5,411.7,302
20141101|2014-11-14 11:30,14,411.7,411.8,411.6,411.6,58
20141101|2014-11-14 12:00,14,411.5,411.8,411.5,411.7,63
20141101|2014-11-14 12:30,14,411.75,411.85,411.6,411.6,71
20141101|2014-11-14 13:00,14,411.5,411.55,411.3,411.4,83
20141101|2014-11-14 13:30,14,411.45,411.55,411.15,411.15,58
20141101|2014-11-14 14:00,14,411.15,411.35,411.15,411.35,15
20141101|2014-11-14 14:30,14,411.45,411.7,411.3,411.45,77
20141101|2014-11-17 01:00,17,409.35,409.45,408.6,409.25,174
20141101|2014-11-17 01:30,17,409.1,409.1,408.1,408.75,275
20141101|2014-11-17 02:00,17,408.9,411.4,408.65,411.3,2937
20141101|2014-11-17 02:30,17,411.25,411.4,409.7,409.95,1260
20141101|2014-11-17 03:00,17,410.1,410.9,409.75,409.75,1336
20141101|2014-11-17 03:30,17,409.75,410.35,409.2,410.3,1038
20141101|2014-11-17 04:00,17,410.3,410.85,410.05,410.65,766
20141101|2014-11-17 04:30,17,410.7,411.45,410.65,411.05,1193
20141101|2014-11-17 05:00,17,411.1,411.3,410.65,411.15,539
20141101|2014-11-17 05:30,17,411.2,411.65,411.1,411.25,869
20141101|2014-11-17 06:00,17,411.25,411.55,411,411.3,485
20141101|2014-11-17 06:30,17,411.25,412.75,411.15,412.55,1599
20141101|2014-11-17 07:00,17,412.55,412.95,412.15,412.4,1006
20141101|2014-11-17 07:30,17,412.4,412.65,411.6,412.4,1162
20141101|2014-11-17 08:00,17,412.4,412.4,411.8,412,916
20141101|2014-11-17 08:30,17,412.05,413.15,411.65,412.5,1257
20141101|2014-11-17 09:00,17,412.6,414.9,412.45,414.55,2743
20141101|2014-11-17 09:30,17,414.65,414.7,413.6,414.65,1693
20141101|2014-11-17 10:00,17,414.55,414.6,413.7,413.85,1869
20141101|2014-11-17 10:30,17,413.9,414.35,413.65,414.25,1208
20141101|2014-11-17 11:00,17,414.2,414.5,413.9,414.5,155
20141101|2014-11-17 11:30,17,414.45,414.7,414.3,414.45,100
20141101|2014-11-17 12:00,17,414.45,414.8,414.35,414.6,107
20141101|2014-11-17 12:30,17,414.65,414.7,414.25,414.55,105
20141101|2014-11-17 13:00,17,414.55,414.6,414.2,414.3,24
20141101|2014-11-17 13:30,17,414.3,414.5,414.3,414.5,16
20141101|2014-11-17 14:00,17,414.4,414.5,414.35,414.45,12
20141101|2014-11-17 14:30,17,414.4,414.5,414.15,414.15,89
20141101|2014-11-18 01:00,18,414.35,414.95,413.9,414.6,437
20141101|2014-11-18 01:30,18,414.7,415.2,414.45,414.55,268
20141101|2014-11-18 02:00,18,414.6,415.55,413.75,415.25,2752
20141101|2014-11-18 02:30,18,415.3,416.25,415.3,415.75,2350
20141101|2014-11-18 03:00,18,415.7,416.5,415.7,416.3,1431
20141101|2014-11-18 03:30,18,416.35,417.25,416.2,416.8,1728
20141101|2014-11-18 04:00,18,416.8,418.05,416.8,417.15,2999
20141101|2014-11-18 04:30,18,417.2,417.35,416.95,417.05,1205
20141101|2014-11-18 05:00,18,417.1,417.55,416.85,417.3,584
20141101|2014-11-18 05:30,18,417.3,417.5,417.15,417.3,1056
20141101|2014-11-18 06:00,18,417.3,417.6,417.05,417.3,726
20141101|2014-11-18 06:30,18,417.3,417.7,417,417.65,1688
20141101|2014-11-18 07:00,18,417.6,417.75,416.95,416.95,1537
20141101|2014-11-18 07:30,18,416.9,417.25,416.45,417.15,1165
20141101|2014-11-18 08:00,18,417.15,417.45,416.9,417.1,1052
20141101|2014-11-18 08:30,18,417.1,417.8,416.95,417.45,1910
20141101|2014-11-18 09:00,18,417.5,417.75,416.95,416.95,1006
20141101|2014-11-18 09:30,18,416.9,417.3,416.4,417.05,1164
20141101|2014-11-18 10:00,18,417,417.4,416.7,417.15,1245
20141101|2014-11-18 10:30,18,417.2,417.45,416.95,417.05,1402
20141101|2014-11-18 11:00,18,417.05,417.45,416.85,417.45,177
20141101|2014-11-18 11:30,18,417.35,417.6,417.25,417.6,111
20141101|2014-11-18 12:00,18,417.55,417.8,417.5,417.8,115
20141101|2014-11-18 12:30,18,417.75,417.75,417.5,417.75,41
20141101|2014-11-18 13:00,18,417.75,418.15,417.75,417.9,89
20141101|2014-11-18 13:30,18,417.85,418.1,417.85,417.9,60
20141101|2014-11-18 14:00,18,417.95,418.2,417.95,418.05,27
20141101|2014-11-18 14:30,18,418,418,417.4,417.4,97
20141101|2014-11-19 01:00,19,416.9,417.1,416.6,416.75,482
20141101|2014-11-19 01:30,19,416.8,416.95,416.65,416.9,96
20141101|2014-11-19 02:00,19,416.85,417.15,416.05,416.5,2762
20141101|2014-11-19 02:30,19,416.5,417.15,416.5,416.65,1108
20141101|2014-11-19 03:00,19,416.65,417.95,416.55,417.85,1126
20141101|2014-11-19 03:30,19,417.85,418.35,417.7,418.3,9829
20141101|2014-11-19 04:00,19,418.3,418.5,417.8,418.35,2847
20141101|2014-11-19 04:30,19,418.3,418.6,418.1,418.25,1012
20141101|2014-11-19 05:00,19,418.25,418.3,417.9,418.15,733
20141101|2014-11-19 05:30,19,418.15,418.8,418.05,418.7,964
20141101|2014-11-19 06:00,19,418.7,419.45,418.6,419.05,1488
20141101|2014-11-19 06:30,19,419.1,419.3,418.6,418.9,1431
20141101|2014-11-19 07:00,19,418.85,419.05,418.6,418.85,1188
20141101|2014-11-19 07:30,19,418.85,419,418.45,418.8,855
20141101|2014-11-19 08:00,19,418.8,419.25,418.75,419.2,901
20141101|2014-11-19 08:30,19,419.2,419.25,418.05,418.2,1756
20141101|2014-11-19 09:00,19,418.25,418.3,417.05,417.3,2312
20141101|2014-11-19 09:30,19,417.25,417.6,416.4,417.5,1550
20141101|2014-11-19 10:00,19,417.5,417.85,417.35,417.75,1041
20141101|2014-11-19 10:30,19,417.75,418.05,417.65,417.7,1883
20141101|2014-11-19 11:00,19,417.7,418.1,417.65,418,132
20141101|2014-11-19 11:30,19,418,418,417.7,417.9,659
20141101|2014-11-19 12:00,19,418.1,418.25,417.85,418.1,44
20141101|2014-11-19 12:30,19,418.1,418.15,417.9,417.9,101
20141101|2014-11-19 13:00,19,418,418.95,417.6,417.85,252
20141101|2014-11-19 13:30,19,417.8,418,417.55,417.95,93
20141101|2014-11-19 14:00,19,417.8,418.45,417.75,418.1,37
20141101|2014-11-19 14:30,19,418.05,418.3,417.85,418.1,274
20141101|2014-11-20 01:00,20,417.25,418.15,417.1,417.6,215
20141101|2014-11-20 01:30,20,417.6,418,417.35,417.9,234
20141101|2014-11-20 02:00,20,417.9,418.45,417.2,417.4,3380
20141101|2014-11-20 02:30,20,417.4,417.4,415.7,416.35,4779
20141101|2014-11-20 03:00,20,416.35,417.05,416,416.2,1511
20141101|2014-11-20 03:30,20,416.15,416.9,416.15,416.75,782
20141101|2014-11-20 04:00,20,416.75,416.9,415.65,416.05,1461
20141101|2014-11-20 04:30,20,416,416,414.95,415.15,1459
20141101|2014-11-20 05:00,20,415.15,415.8,414.65,415.55,2433
20141101|2014-11-20 05:30,20,415.55,415.55,415.05,415.4,804
20141101|2014-11-20 06:00,20,415.35,415.9,415.05,415.6,744
20141101|2014-11-20 06:30,20,415.65,415.85,415.35,415.45,2089
20141101|2014-11-20 07:00,20,415.5,415.95,415.15,415.15,807
20141101|2014-11-20 07:30,20,415.15,415.55,414.7,414.8,1153
20141101|2014-11-20 08:00,20,414.75,415.2,414.3,414.6,2241
20141101|2014-11-20 08:30,20,414.65,415.65,414.6,415.6,1849
20141101|2014-11-20 09:00,20,415.65,416.3,415.4,416,1957
20141101|2014-11-20 09:30,20,416.05,417.4,415.95,416.55,2764
20141101|2014-11-20 10:00,20,416.5,417.15,416.4,416.85,2221
20141101|2014-11-20 10:30,20,416.8,417.05,416.4,416.5,1092
20141101|2014-11-20 11:00,20,416.5,416.85,416.35,416.5,351
20141101|2014-11-20 11:30,20,416.5,416.8,416.4,416.6,213
20141101|2014-11-20 12:00,20,416.5,416.8,416.35,416.8,171
20141101|2014-11-20 12:30,20,416.8,416.85,416.75,416.8,25
20141101|2014-11-20 13:00,20,416.85,416.95,416.85,416.9,28
20141101|2014-11-20 13:30,20,416.8,416.9,416.7,416.75,27
20141101|2014-11-20 14:00,20,416.75,416.75,416.45,416.45,27
20141101|2014-11-20 14:30,20,416.65,416.8,416.35,416.6,118
20141101|2014-11-21 01:00,21,417.35,418,417.35,417.85,621
20141101|2014-11-21 01:30,21,417.95,418.05,417.85,418,244
20141101|2014-11-21 02:00,21,418,418.7,417.2,418.7,966
20141101|2014-11-21 02:30,21,418.75,419.8,418.4,419.65,835
20141101|2014-11-21 03:00,21,419.65,419.75,419.1,419.3,1839
20141101|2014-11-21 03:30,21,419.35,419.9,419.35,419.8,548
20141101|2014-11-21 04:00,21,419.9,420,419.5,420,103
20141101|2014-11-21 04:30,21,419.95,421.7,419.95,421.45,473
20141101|2014-11-21 05:00,21,421.4,421.55,420.95,421.35,426
20141101|2014-11-21 05:30,21,421.25,422.25,421.25,421.75,187
20141101|2014-11-21 06:00,21,421.6,422.25,421.6,422.2,294
20141101|2014-11-21 06:30,21,422.25,422.45,421.7,422.25,297
20141101|2014-11-21 07:00,21,422.2,423.05,422.2,423,154
20141101|2014-11-21 07:30,21,422.95,423.85,422.85,423.85,192
20141101|2014-11-21 08:00,21,423.8,424.55,423.75,423.8,671
20141101|2014-11-21 08:30,21,423.7,423.95,423.45,423.6,470
20141201|2013-12-27 09:00,27,392.85,392.85,392.85,392.85,36
20141201|2014-01-28 03:30,28,383.5,383.5,383.35,383.35,10
20141201|2014-02-03 04:00,3,375.05,375.05,375.05,375.05,4
20141201|2014-02-03 14:30,3,371.2,371.2,371.2,371.2,2
20141201|2014-02-04 08:00,4,374.7,374.7,374.7,374.7,2
20141201|2014-02-05 10:00,5,374.35,374.35,374.35,374.35,2
20141201|2014-02-07 08:00,7,382.1,382.1,382.05,382.05,4
20141201|2014-02-11 03:30,11,383.95,383.95,383.95,383.95,2
20141201|2014-02-17 07:30,17,393.5,393.5,393.5,393.5,5
20141201|2014-02-18 02:30,18,392.8,392.8,392.8,392.8,15
20141201|2014-02-18 04:30,18,392.45,392.55,392.45,392.55,12
20141201|2014-02-18 06:30,18,393.8,393.8,393.8,393.8,1
20141201|2014-02-18 10:00,18,393.65,393.65,393.65,393.65,1
20141201|2014-02-19 11:30,19,392,392,392,392,2
20141201|2014-02-20 04:00,20,388.9,388.9,388.9,388.9,10
20141201|2014-02-21 03:00,21,391.5,391.5,391.5,391.5,2
20141201|2014-02-26 09:00,26,390.5,390.5,390.5,390.5,2
20141201|2014-02-28 03:30,28,389.65,389.65,389.65,389.65,10
20141201|2014-03-03 04:00,3,383.75,383.75,383.75,383.75,10
20141201|2014-03-03 05:00,3,380.3,380.3,380.3,380.3,2
20141201|2014-03-03 06:00,3,379.25,379.25,379.25,379.25,10
20141201|2014-03-03 06:30,3,379.8,379.8,379.8,379.8,2
20141201|2014-03-03 12:00,3,380,380,380,380,4
20141201|2014-03-07 10:00,7,388.1,388.1,388.1,388.1,2
20141201|2014-03-12 05:00,12,382.2,382.95,382.2,382.95,6
20141201|2014-03-12 08:00,12,380.6,380.6,380.6,380.6,2
20141201|2014-03-14 09:30,14,372.7,372.7,372.7,372.7,1
20141201|2014-03-14 10:00,14,372.6,372.6,372.6,372.6,2
20141201|2014-03-14 11:00,14,374.5,374.5,374.5,374.5,10
20141201|2014-03-17 03:30,17,376.2,376.2,376.2,376.2,1
20141201|2014-03-17 04:00,17,376.85,376.85,376.85,376.85,2
20141201|2014-03-17 11:00,17,379,379,379,379,1
20141201|2014-03-19 12:00,19,379.95,379.95,379.95,379.95,2
20141201|2014-03-21 05:00,21,384.7,384.7,384.65,384.65,75
20141201|2014-03-24 03:00,24,381.6,381.6,381.6,381.6,1
20141201|2014-03-24 09:00,24,381.6,381.6,381.6,381.6,1
20141201|2014-03-24 10:00,24,381.6,381.6,381.6,381.6,2
20141201|2014-03-27 09:00,27,389.95,389.95,389.95,389.95,1
20141201|2014-03-27 10:00,27,389.75,389.75,389.75,389.75,2
20141201|2014-04-11 04:30,11,388.25,388.25,388.25,388.25,1
20141201|2014-04-14 09:30,14,386.4,386.4,386.4,386.4,2
20141201|2014-04-14 10:00,14,386.95,386.95,386.95,386.95,1
20141201|2014-04-15 10:00,15,384.5,384.5,384.5,384.5,1
20141201|2014-04-25 06:30,25,386.15,386.15,386.15,386.15,1
20141201|2014-04-25 08:00,25,387,387,387,387,4
20141201|2014-04-25 10:00,25,385.15,385.15,385.15,385.15,2
20141201|2014-05-09 08:30,9,397.05,397.05,397.05,397.05,10
20141201|2014-05-13 02:30,13,401.05,401.05,401.05,401.05,12
20141201|2014-05-13 05:00,13,400.7,400.7,400.7,400.7,8
20141201|2014-05-14 09:00,14,400,400.15,400,400.15,68
20141201|2014-05-15 09:00,15,397,397,397,397,4
20141201|2014-05-16 08:00,16,396.45,396.45,396.45,396.45,4
20141201|2014-05-21 02:00,21,396.25,396.25,396.25,396.25,4
20141201|2014-06-04 06:00,4,406,406,405.9,405.9,4
20141201|2014-06-13 05:30,13,410.1,410.1,410.1,410.1,2
20141201|2014-06-17 04:00,17,411.7,411.7,411.7,411.7,2
20141201|2014-06-17 06:30,17,410.75,410.75,410.75,410.75,2
20141201|2014-06-17 07:30,17,410.6,410.6,410.6,410.6,2
20141201|2014-06-20 07:30,20,415.65,415.65,415.65,415.65,1
20141201|2014-06-20 08:30,20,415.8,415.8,415.8,415.8,2
20141201|2014-06-20 09:00,20,416,416,415.95,415.95,4
20141201|2014-06-25 08:00,25,408.5,408.5,408.5,408.5,1
20141201|2014-06-30 05:30,30,409.4,409.4,409.4,409.4,2
20141201|2014-07-09 07:00,9,407,407,407,407,2
20141201|2014-07-10 03:30,10,402.6,402.6,402.6,402.6,2
20141201|2014-07-10 04:00,10,401.7,401.7,401.7,401.7,2
20141201|2014-07-10 05:30,10,400,400,400,400,2
20141201|2014-07-10 06:00,10,400.2,400.2,400.2,400.2,2
20141201|2014-07-14 02:30,14,402,402,402,402,1
20141201|2014-07-14 07:00,14,403.2,403.2,403.2,403.2,1
20141201|2014-07-15 06:00,15,402.4,402.4,402.4,402.4,2
20141201|2014-07-17 14:30,17,399.9,399.9,399.55,399.55,6
20141201|2014-07-18 04:00,18,399.7,399.7,399.7,399.7,2
20141201|2014-07-18 04:30,18,399.35,399.35,399.35,399.35,2
20141201|2014-07-18 05:30,18,399.3,399.35,399.3,399.35,4
20141201|2014-07-21 03:00,21,400.45,400.45,400.45,400.45,2
20141201|2014-07-25 07:30,25,405.05,405.05,405.05,405.05,2
20141201|2014-07-25 08:00,25,404.6,404.6,404.6,404.6,2
20141201|2014-07-25 08:30,25,404.2,404.2,404.2,404.2,2
20141201|2014-07-25 10:00,25,401.8,401.8,400.95,400.95,3
20141201|2014-07-25 11:00,25,402.25,402.25,402.25,402.25,2
20141201|2014-07-28 06:00,28,401.5,401.5,401.5,401.5,6
20141201|2014-07-29 07:00,29,404.2,405,404.2,405,6
20141201|2014-07-30 07:00,30,405.45,405.45,405.45,405.45,2
20141201|2014-08-01 05:30,1,395,395,395,395,2
20141201|2014-08-01 07:00,1,395.8,395.8,395.8,395.8,2
20141201|2014-08-01 07:30,1,396.5,396.9,396.45,396.45,6
20141201|2014-08-01 10:00,1,395.5,395.5,395.5,395.5,6
20141201|2014-08-04 13:30,4,393.5,393.5,393.5,393.5,2
20141201|2014-08-04 14:30,4,394.75,394.75,394.75,394.75,20
20141201|2014-08-05 02:00,5,393.9,393.9,393.8,393.8,3
20141201|2014-08-05 04:30,5,395.2,395.2,395.2,395.2,2
20141201|2014-08-05 12:30,5,394.5,394.5,394.5,394.5,10
20141201|2014-08-05 13:00,5,393,393.3,393,393.3,4
20141201|2014-08-05 13:30,5,393.5,393.5,393.5,393.5,2
20141201|2014-08-06 04:30,6,392.4,392.5,392.35,392.5,5
20141201|2014-08-06 14:30,6,394.5,394.5,394.5,394.5,2
20141201|2014-08-07 03:30,7,394.85,394.85,394.85,394.85,1
20141201|2014-08-07 09:30,7,393.05,393.05,393.05,393.05,5
20141201|2014-08-07 14:30,7,390.8,390.8,390.8,390.8,2
20141201|2014-08-08 07:00,8,388.65,388.65,388.4,388.4,3
20141201|2014-08-08 07:30,8,388.75,389.45,388.75,389.4,3
20141201|2014-08-08 08:30,8,388.1,388.1,388.1,388.1,1
20141201|2014-08-08 10:00,8,388.05,388.05,388.05,388.05,6
20141201|2014-08-08 12:00,8,388,388,388,388,2
20141201|2014-08-11 02:00,11,391.15,391.15,391.15,391.15,1
20141201|2014-08-11 03:00,11,392.65,392.65,392.65,392.65,2
20141201|2014-08-11 03:30,11,392.1,392.2,392.1,392.2,6
20141201|2014-08-11 07:00,11,393.25,393.25,393.25,393.25,2
20141201|2014-08-11 07:30,11,394,394,394,394,2
20141201|2014-08-11 10:00,11,395,395,395,395,2
20141201|2014-08-12 04:00,12,394.1,394.15,394.1,394.15,58
20141201|2014-08-13 04:30,13,394,394,394,394,20
20141201|2014-08-13 08:30,13,393.5,393.5,393.5,393.5,2
20141201|2014-08-13 09:30,13,393.05,393.05,393.05,393.05,10
20141201|2014-08-14 05:30,14,395,395,395,395,2
20141201|2014-08-14 10:00,14,394.75,394.75,394.75,394.75,15
20141201|2014-08-15 08:00,15,398.5,398.5,398.5,398.5,2
20141201|2014-08-18 04:00,18,397.75,397.75,397.75,397.75,4
20141201|2014-08-20 03:00,20,402.05,402.05,402.05,402.05,2
20141201|2014-08-20 05:30,20,402.5,402.5,402.5,402.5,2
20141201|2014-08-20 07:00,20,401.05,401.05,401.05,401.05,2
20141201|2014-08-20 09:00,20,401.25,401.25,401.25,401.25,2
20141201|2014-08-26 07:30,26,409.6,409.6,409.6,409.6,25
20141201|2014-08-28 13:00,28,411.8,411.8,411.8,411.8,4
20141201|2014-09-01 05:00,1,412.45,412.45,412.45,412.45,57
20141201|2014-09-02 02:00,2,413.7,413.8,413.7,413.8,3
20141201|2014-09-02 10:00,2,413.8,413.8,413.8,413.8,2
20141201|2014-09-02 11:30,2,413,413,413,413,2
20141201|2014-09-02 13:30,2,413.5,413.5,413.5,413.5,2
20141201|2014-09-03 03:00,3,417.35,417.35,417.35,417.35,2
20141201|2014-09-03 04:30,3,416.5,416.5,416.5,416.5,2
20141201|2014-09-03 06:00,3,416.4,416.4,416.4,416.4,2
20141201|2014-09-03 06:30,3,416.55,416.55,416.55,416.55,1
20141201|2014-09-03 09:00,3,416,416,416,416,2
20141201|2014-09-04 01:30,4,415.95,415.95,415.95,415.95,1
20141201|2014-09-04 06:30,4,418.8,418.8,418.8,418.8,2
20141201|2014-09-04 07:00,4,418.65,418.65,418.65,418.65,23
20141201|2014-09-04 10:00,4,421.1,421.1,421.1,421.1,3
20141201|2014-09-04 10:30,4,420,420,420,420,2
20141201|2014-09-05 06:00,5,418.65,418.65,418.65,418.65,2
20141201|2014-09-05 07:30,5,419.05,419.05,419.05,419.05,3
20141201|2014-09-05 09:30,5,418.8,418.8,418.8,418.8,2
20141201|2014-09-08 02:30,8,419.4,419.4,419.4,419.4,2
20141201|2014-09-08 03:30,8,418.8,418.8,418.8,418.8,2
20141201|2014-09-08 04:00,8,418.2,418.2,418.2,418.2,3
20141201|2014-09-08 04:30,8,417.9,417.9,417.9,417.9,1
20141201|2014-09-08 09:30,8,418.5,418.5,418.5,418.5,2
20141201|2014-09-08 10:00,8,419.05,419.05,419.05,419.05,8
20141201|2014-09-09 02:00,9,419,419,419,419,2
20141201|2014-09-09 08:30,9,418,418,418,418,2
20141201|2014-09-09 13:00,9,417.2,417.2,417.2,417.2,4
20141201|2014-09-09 13:30,9,416.8,416.8,416.8,416.8,2
20141201|2014-09-10 04:30,10,416.4,416.4,416.4,416.4,2
20141201|2014-09-11 06:30,11,416.75,416.75,416.65,416.65,30
20141201|2014-09-11 09:00,11,416,416,416,416,20
20141201|2014-09-11 09:30,11,415,415,415,415,2
20141201|2014-09-11 10:00,11,416.5,416.5,416.5,416.5,2
20141201|2014-09-12 14:30,12,416.1,416.1,416.1,416.1,2
20141201|2014-09-15 03:00,15,416,416,416,416,18
20141201|2014-09-15 04:00,15,416,416,416,416,2
20141201|2014-09-15 04:30,15,415.4,415.75,415.4,415.75,37
20141201|2014-09-15 06:30,15,416.6,416.6,416.6,416.6,13
20141201|2014-09-15 08:00,15,416.6,416.6,416.6,416.6,6
20141201|2014-09-15 08:30,15,416.6,416.6,416.6,416.6,12
20141201|2014-09-15 15:30,15,416.6,416.6,416.6,416.6,12
20141201|2014-09-16 02:00,16,416.7,416.7,416.3,416.3,20
20141201|2014-09-16 02:30,16,415.4,415.4,415.35,415.35,4
20141201|2014-09-16 03:30,16,415,415,415,415,4
20141201|2014-09-16 04:00,16,415.2,415.2,415.2,415.2,2
20141201|2014-09-16 06:00,16,415.1,415.1,415.1,415.1,12
20141201|2014-09-16 06:30,16,415.45,415.45,415.45,415.45,72
20141201|2014-09-16 07:30,16,415.15,415.15,415.15,415.15,2
20141201|2014-09-16 08:00,16,414.65,414.75,414.65,414.75,179
20141201|2014-09-16 08:30,16,415.4,415.4,415.4,415.4,32
20141201|2014-09-16 09:00,16,415.95,415.95,415.95,415.95,49
20141201|2014-09-16 09:30,16,415.8,415.8,415.8,415.8,1
20141201|2014-09-16 11:30,16,417.35,417.35,417.35,417.35,2
20141201|2014-09-17 02:00,17,418.2,418.2,418.2,418.2,9
20141201|2014-09-17 03:00,17,417.85,417.85,417.7,417.7,11
20141201|2014-09-17 03:30,17,417.9,418.65,417.9,418.5,103
20141201|2014-09-17 04:00,17,418.55,418.6,418.55,418.6,77
20141201|2014-09-17 05:00,17,418.4,418.4,418.4,418.4,2
20141201|2014-09-17 06:30,17,417.3,417.3,417.3,417.3,20
20141201|2014-09-17 07:00,17,417.3,417.3,417.3,417.3,2
20141201|2014-09-17 08:00,17,417.25,417.25,417.25,417.25,73
20141201|2014-09-18 02:00,18,417.05,417.6,417.05,417.6,13
20141201|2014-09-18 02:30,18,417.5,417.5,417.45,417.45,34
20141201|2014-09-18 06:30,18,419.75,419.75,419.7,419.7,102
20141201|2014-09-18 07:00,18,419.55,419.55,419.55,419.55,2
20141201|2014-09-18 07:30,18,420,420,420,420,4
20141201|2014-09-18 08:30,18,420.3,420.3,420.3,420.3,20
20141201|2014-09-18 09:00,18,420.6,420.6,420.35,420.35,22
20141201|2014-09-18 09:30,18,420.8,420.8,420.8,420.8,15
20141201|2014-09-18 10:00,18,420.35,420.35,420.3,420.3,4
20141201|2014-09-18 10:30,18,420.2,420.55,420.2,420.55,8
20141201|2014-09-18 11:30,18,420.75,420.75,420.75,420.75,2
20141201|2014-09-19 02:00,19,422.9,423.35,422.85,423.25,40
20141201|2014-09-19 02:30,19,423.15,423.2,423.1,423.2,31
20141201|2014-09-19 04:00,19,423.65,423.65,423.65,423.65,9
20141201|2014-09-19 05:00,19,423.3,423.3,423.3,423.3,2
20141201|2014-09-19 05:30,19,422.85,422.85,422.85,422.85,2
20141201|2014-09-19 06:30,19,422.1,422.1,422.1,422.1,24
20141201|2014-09-19 09:00,19,422.9,423,422.9,423,4
20141201|2014-09-19 10:30,19,422.75,422.8,422.75,422.8,8
20141201|2014-09-22 10:30,22,420.8,420.8,420.8,420.8,2
20141201|2014-09-23 02:00,23,420.45,420.55,420.45,420.55,30
20141201|2014-09-23 03:30,23,419.15,419.15,419.15,419.15,2
20141201|2014-09-23 10:00,23,417.85,417.85,417.4,417.4,30
20141201|2014-09-24 04:30,24,417,417,417,417,2
20141201|2014-09-24 07:30,24,418.35,418.35,418.35,418.35,2
20141201|2014-09-24 08:30,24,418.75,418.75,418.75,418.75,2
20141201|2014-09-24 09:00,24,417.8,417.8,417.8,417.8,2
20141201|2014-09-24 10:00,24,418.8,418.8,418.8,418.8,2
20141201|2014-09-24 14:30,24,420.7,420.7,420.7,420.7,2
20141201|2014-09-25 04:00,25,420.85,420.85,420.85,420.85,2
20141201|2014-09-26 09:00,26,417,417,417,417,2
20141201|2014-09-26 10:00,26,417.8,417.8,417.8,417.8,2
20141201|2014-09-29 03:30,29,417.4,417.5,417.1,417.1,28
20141201|2014-09-29 04:00,29,417,417,416.4,416.85,32
20141201|2014-09-29 08:30,29,414.55,414.55,414.55,414.55,1
20141201|2014-09-30 04:30,30,419,419,419,419,10
20141201|2014-09-30 06:30,30,419.85,419.85,419.85,419.85,25
20141201|2014-09-30 10:00,30,420,420,420,420,4
20141201|2014-09-30 10:30,30,419.7,419.7,419.7,419.7,2
20141201|2014-10-01 10:00,1,415.9,415.9,415.9,415.9,2
20141201|2014-10-01 10:30,1,415.75,415.75,415.75,415.75,20
20141201|2014-10-01 14:30,1,414,414.1,414,414.1,5
20141201|2014-10-02 05:00,2,412.75,412.75,412.75,412.75,90
20141201|2014-10-02 05:30,2,412.7,412.7,412.7,412.7,2
20141201|2014-10-02 08:30,2,410.2,410.2,410.2,410.2,2
20141201|2014-10-02 11:00,2,405.1,405.1,405.1,405.1,2
20141201|2014-10-02 11:30,2,405,405,405,405,2
20141201|2014-10-02 12:00,2,406.6,406.6,406.6,406.6,2
20141201|2014-10-03 07:30,3,409.45,410.95,409.45,410.95,3
20141201|2014-10-03 09:30,3,410,410,410,410,6
20141201|2014-10-03 10:30,3,410.25,410.25,410.25,410.25,20
20141201|2014-10-06 03:00,6,412.8,412.8,412.4,412.4,4
20141201|2014-10-06 03:30,6,411.9,411.9,411.9,411.9,10
20141201|2014-10-06 04:30,6,410.3,410.3,410.3,410.3,2
20141201|2014-10-06 05:30,6,411.05,411.05,411.05,411.05,1
20141201|2014-10-06 09:00,6,411.8,411.8,411.8,411.8,2
20141201|2014-10-06 10:30,6,410.95,410.95,410.95,410.95,2
20141201|2014-10-06 13:30,6,411.2,411.2,411.2,411.2,2
20141201|2014-10-07 02:00,7,407.95,407.95,407.95,407.95,2
20141201|2014-10-07 02:30,7,408.3,408.3,408.3,408.3,2
20141201|2014-10-07 04:30,7,406.85,406.85,406.85,406.85,8
20141201|2014-10-07 06:00,7,407.75,407.75,407.75,407.75,8
20141201|2014-10-07 08:00,7,406.5,406.5,406.5,406.5,2
20141201|2014-10-07 08:30,7,405.65,405.65,405.65,405.65,6
20141201|2014-10-07 09:00,7,406.65,406.65,406.6,406.6,4
20141201|2014-10-07 09:30,7,407.55,407.55,407.1,407.1,4
20141201|2014-10-07 10:00,7,406,406,405.5,405.5,4
20141201|2014-10-07 10:30,7,405.5,405.5,405.5,405.5,2
20141201|2014-10-07 14:30,7,402.15,402.15,402.05,402.05,4
20141201|2014-10-08 02:00,8,402.1,402.1,402.1,402.1,2
20141201|2014-10-08 02:30,8,403.9,403.9,403.9,403.9,2
20141201|2014-10-08 06:30,8,403.9,404.05,403.9,404.05,25
20141201|2014-10-08 09:30,8,403.3,403.3,402.5,402.5,16
20141201|2014-10-08 10:00,8,403.2,403.2,403.2,403.2,2
20141201|2014-10-08 13:30,8,404.95,404.95,404.95,404.95,2
20141201|2014-10-08 14:30,8,406.8,406.8,406.8,406.8,2
20141201|2014-10-09 02:30,9,405.8,405.8,405.8,405.8,2
20141201|2014-10-09 03:30,9,406.3,406.3,406.3,406.3,2
20141201|2014-10-09 04:30,9,405.45,405.45,405.45,405.45,2
20141201|2014-10-09 05:00,9,405.5,405.5,405.5,405.5,29
20141201|2014-10-09 05:30,9,403.4,403.4,403.4,403.4,4
20141201|2014-10-09 06:00,9,402.65,402.65,402.65,402.65,8
20141201|2014-10-09 06:30,9,401.85,401.85,400.8,400.8,6
20141201|2014-10-09 07:00,9,401.45,401.45,401.45,401.45,4
20141201|2014-10-09 07:30,9,402.65,402.65,402.65,402.65,6
20141201|2014-10-09 08:00,9,402.3,402.3,402.3,402.3,2
20141201|2014-10-09 08:30,9,403.2,403.2,403.2,403.2,2
20141201|2014-10-09 09:30,9,400.8,400.8,400.8,400.8,6
20141201|2014-10-09 10:00,9,401.5,402,401.5,402,10
20141201|2014-10-09 10:30,9,399.65,399.65,399.65,399.65,2
20141201|2014-10-09 11:00,9,400,400,400,400,4
20141201|2014-10-10 02:00,10,398.7,398.7,398.65,398.65,18
20141201|2014-10-10 03:00,10,397.25,397.25,397.25,397.25,6
20141201|2014-10-10 03:30,10,397,397,396.2,396.2,14
20141201|2014-10-10 04:30,10,394.75,394.75,394.75,394.75,4
20141201|2014-10-10 06:30,10,395.45,395.45,395.45,395.45,4
20141201|2014-10-10 07:30,10,397.15,397.7,397.15,397.7,10
20141201|2014-10-10 08:00,10,397.25,397.25,397.25,397.25,8
20141201|2014-10-10 09:00,10,397.05,397.05,395.6,395.6,10
20141201|2014-10-10 09:30,10,395.35,396,395.35,396,8
20141201|2014-10-10 10:00,10,395,395,395,395,2
20141201|2014-10-10 10:30,10,394.75,394.75,394.75,394.75,25
20141201|2014-10-10 14:00,10,394,394,394,394,2
20141201|2014-10-13 03:30,13,391.9,391.9,391.9,391.9,4
20141201|2014-10-13 04:00,13,393.2,393.35,393.2,393.35,8
20141201|2014-10-13 05:00,13,392.75,392.8,392.65,392.65,36
20141201|2014-10-13 06:30,13,393.75,393.75,393.75,393.75,4
20141201|2014-10-13 07:00,13,393.9,393.9,393.9,393.9,2
20141201|2014-10-13 08:30,13,394.45,394.45,393,393,4
20141201|2014-10-13 10:30,13,392.85,392.85,392.85,392.85,20
20141201|2014-10-13 14:30,13,389.65,389.65,389.65,389.65,2
20141201|2014-10-14 01:00,14,390.4,390.4,390.4,390.4,2
20141201|2014-10-14 02:00,14,390.05,391.5,390.05,390.9,48
20141201|2014-10-14 02:30,14,390.85,390.85,390.85,390.85,6
20141201|2014-10-14 03:00,14,391.3,391.3,391.3,391.3,6
20141201|2014-10-14 03:30,14,389.95,389.95,389.8,389.8,18
20141201|2014-10-14 04:00,14,388.45,388.45,388.45,388.45,6
20141201|2014-10-14 04:30,14,385.45,386.6,385.45,386.6,20
20141201|2014-10-14 05:00,14,387.85,387.85,387.85,387.85,2
20141201|2014-10-14 05:30,14,386.95,386.95,386.95,386.95,6
20141201|2014-10-14 07:00,14,388.7,388.75,388.7,388.75,4
20141201|2014-10-14 08:00,14,390.85,390.85,390.7,390.7,4
20141201|2014-10-14 08:30,14,391.3,391.3,391.3,391.3,6
20141201|2014-10-14 10:00,14,392.35,392.35,392.35,392.35,4
20141201|2014-10-14 10:30,14,392.75,392.75,392.75,392.75,2
20141201|2014-10-15 02:00,15,391.25,392.1,391.25,392.05,12
20141201|2014-10-15 02:30,15,392.65,392.65,391.95,391.95,15
20141201|2014-10-15 03:00,15,389.25,389.35,389.25,389.35,4
20141201|2014-10-15 03:30,15,388.05,388.05,387.15,387.15,12
20141201|2014-10-15 04:00,15,387.35,387.35,387.35,387.35,2
20141201|2014-10-15 05:00,15,388.3,388.3,388.3,388.3,6
20141201|2014-10-15 06:00,15,388.4,388.4,388.4,388.4,2
20141201|2014-10-15 06:30,15,386.55,386.55,385.9,386.25,8
20141201|2014-10-15 07:00,15,386.25,386.85,386.25,386.85,11
20141201|2014-10-15 07:30,15,385.25,385.25,383.1,383.25,127
20141201|2014-10-15 08:00,15,383.7,383.7,382.4,382.4,6
20141201|2014-10-15 08:30,15,380.25,381.3,380.25,381.3,18
20141201|2014-10-15 09:00,15,382.75,383.4,382.55,383.4,51
20141201|2014-10-15 09:30,15,379.7,379.75,379.65,379.65,20
20141201|2014-10-15 10:00,15,380,380,379.25,379.25,8
20141201|2014-10-15 12:30,15,374.9,374.95,374.85,374.95,6
20141201|2014-10-15 14:30,15,380.45,380.45,380.45,380.45,2
20141201|2014-10-16 01:00,16,379.95,380.9,379.95,380.9,4
20141201|2014-10-16 02:00,16,382.15,382.15,380.65,380.65,18
20141201|2014-10-16 02:30,16,378.25,378.25,377.7,377.7,30
20141201|2014-10-16 03:00,16,375.65,377.05,375.65,377.05,22
20141201|2014-10-16 03:30,16,378.4,378.75,378.4,378.45,14
20141201|2014-10-16 04:00,16,375.55,375.6,372.95,372.95,12
20141201|2014-10-16 04:30,16,371.7,373.1,365.5,368,129
20141201|2014-10-16 05:00,16,368.7,370.1,367.7,370.1,34
20141201|2014-10-16 05:30,16,369,369,369,369,2
20141201|2014-10-16 06:30,16,369.65,369.65,369.65,369.65,7
20141201|2014-10-16 07:00,16,369.9,371.7,369.9,371.05,47
20141201|2014-10-16 08:00,16,370.15,371,369.95,371,466
20141201|2014-10-16 08:30,16,369.9,374.9,369.9,374.9,19
20141201|2014-10-16 09:00,16,371.45,371.45,370.8,371.15,28
20141201|2014-10-16 09:30,16,373.85,374.35,373.85,374.05,136
20141201|2014-10-16 10:00,16,373.8,375.65,373.8,375.3,7
20141201|2014-10-16 10:30,16,375.4,375.4,373.35,373.35,36
20141201|2014-10-16 11:30,16,374.7,374.7,374.7,374.7,2
20141201|2014-10-16 13:30,16,374.7,374.7,374.7,374.7,2
20141201|2014-10-17 01:30,17,376.15,376.15,376.15,376.15,2
20141201|2014-10-17 02:30,17,378.8,380.35,378.8,380,18
20141201|2014-10-17 03:00,17,380.95,381.85,380.95,381.45,36
20141201|2014-10-17 03:30,17,380.4,382.4,380.4,382.4,26
20141201|2014-10-17 04:00,17,382.6,382.7,382.6,382.7,4
20141201|2014-10-17 04:30,17,382.9,382.9,382.9,382.9,6
20141201|2014-10-17 05:00,17,381,381.65,380.8,381.65,50
20141201|2014-10-17 06:30,17,381.6,381.6,381.6,381.6,6
20141201|2014-10-17 07:30,17,382.4,382.4,382.05,382.05,60
20141201|2014-10-17 08:00,17,382,382.7,381.8,382.7,76
20141201|2014-10-17 08:30,17,382.6,383.65,382.6,383.35,28
20141201|2014-10-17 09:00,17,383.15,383.15,383.15,383.15,2
20141201|2014-10-17 10:30,17,385.75,385.75,385.75,385.75,2
20141201|2014-10-17 11:30,17,385.2,385.2,385.2,385.2,2
20141201|2014-10-17 12:30,17,384.2,384.35,384.2,384.35,6
20141201|2014-10-17 13:00,17,383.5,383.5,383.5,383.5,2
20141201|2014-10-20 03:00,20,381.75,382,381.75,382,4
20141201|2014-10-20 03:30,20,382.15,383.3,381.85,381.85,253
20141201|2014-10-20 04:00,20,381.35,383.2,381.35,383.2,10
20141201|2014-10-20 04:30,20,383.2,383.2,383.2,383.2,2
20141201|2014-10-20 07:00,20,380.55,380.55,380.55,380.55,3
20141201|2014-10-20 07:30,20,381.2,381.95,381.2,381.85,16
20141201|2014-10-20 08:30,20,382.45,382.45,382.45,382.45,2
20141201|2014-10-20 10:00,20,383.75,383.75,383.75,383.75,2
20141201|2014-10-20 11:00,20,383.05,383.05,383.05,383.05,2
20141201|2014-10-20 16:00,20,383.05,383.05,383.05,383.05,1
20141201|2014-10-21 01:30,21,381.45,382.4,381.45,382.35,81
20141201|2014-10-21 02:00,21,381.1,381.1,381.1,381.1,13
20141201|2014-10-21 02:30,21,385.45,386.3,385.45,386.3,12
20141201|2014-10-21 03:00,21,386.3,386.6,386.3,386.6,8
20141201|2014-10-21 03:30,21,387,387,387,387,2
20141201|2014-10-21 04:00,21,387.2,387.2,387.2,387.2,2
20141201|2014-10-21 05:30,21,389.9,389.95,389.75,389.95,31
20141201|2014-10-21 06:00,21,390.2,390.2,390.2,390.2,2
20141201|2014-10-21 06:30,21,389.35,389.35,388.95,388.95,29
20141201|2014-10-21 07:00,21,389.5,389.8,389.5,389.8,107
20141201|2014-10-21 07:30,21,389.55,390.35,389.55,390.35,18
20141201|2014-10-21 08:30,21,390.6,390.6,390.6,390.6,2
20141201|2014-10-21 09:00,21,392,392.8,392,392.75,6
20141201|2014-10-21 09:30,21,392,392,392,392,4
20141201|2014-10-21 10:00,21,392.6,392.6,392.6,392.6,5
20141201|2014-10-21 10:30,21,392.95,392.95,392.95,392.95,8
20141201|2014-10-21 11:00,21,393.05,393.05,393.05,393.05,2
20141201|2014-10-21 14:00,21,395,395,395,395,4
20141201|2014-10-22 02:00,22,394.05,394.05,394.05,394.05,4
20141201|2014-10-22 02:30,22,394,394,394,394,4
20141201|2014-10-22 03:30,22,391.5,391.5,391.5,391.5,100
20141201|2014-10-22 04:30,22,392.2,392.55,392.2,392.55,37
20141201|2014-10-22 07:30,22,393.55,393.55,393.25,393.25,16
20141201|2014-10-22 08:00,22,393.5,393.5,393.5,393.5,2
20141201|2014-10-22 08:30,22,394.5,394.5,394.5,394.5,2
20141201|2014-10-22 13:00,22,391.65,391.65,391.65,391.65,2
20141201|2014-10-22 13:30,22,391.65,392,391.65,392,4
20141201|2014-10-23 01:30,23,391.5,391.5,391.5,391.5,4
20141201|2014-10-23 02:00,23,389.75,389.9,388.6,388.6,8
20141201|2014-10-23 02:30,23,390.1,391.25,390.1,391.25,4
20141201|2014-10-23 03:00,23,394.65,394.65,393.8,393.8,40
20141201|2014-10-23 03:30,23,393.7,393.7,393.7,393.7,2
20141201|2014-10-23 04:00,23,393.7,393.7,393.7,393.7,2
20141201|2014-10-23 07:00,23,394.2,394.2,393.8,393.8,30
20141201|2014-10-23 09:30,23,395.4,395.4,395.4,395.4,2
20141201|2014-10-23 10:00,23,395.65,395.65,395.65,395.65,25
20141201|2014-10-24 04:00,24,394.45,394.95,394.45,394.95,16
20141201|2014-10-24 04:30,24,393.75,393.75,393.75,393.75,7
20141201|2014-10-24 07:30,24,393.15,393.2,393.15,393.2,21
20141201|2014-10-24 09:00,24,394.5,394.5,394.5,394.5,2
20141201|2014-10-27 02:00,27,397.95,399.15,397.95,399.15,12
20141201|2014-10-27 02:30,27,398.75,398.75,398.75,398.75,15
20141201|2014-10-27 04:00,27,396.45,396.45,396.45,396.45,6
20141201|2014-10-27 05:00,27,394.4,394.4,394.25,394.25,4
20141201|2014-10-27 05:30,27,395.2,395.2,395.2,395.2,2
20141201|2014-10-27 07:30,27,394.65,394.65,394.65,394.65,2
20141201|2014-10-27 08:00,27,392.65,392.65,392.65,392.65,2
20141201|2014-10-27 08:30,27,392.6,392.6,392.6,392.6,2
20141201|2014-10-27 09:00,27,391.55,391.55,391.55,391.55,2
20141201|2014-10-27 10:30,27,394.95,394.95,393.8,393.85,347
20141201|2014-10-28 02:30,28,396.1,396.1,396.1,396.1,2
20141201|2014-10-28 05:00,28,398.45,398.45,398.45,398.45,6
20141201|2014-10-28 08:00,28,400,400,400,400,4
20141201|2014-10-29 02:00,29,401.85,401.85,401.85,401.85,2
20141201|2014-10-29 02:30,29,402,402,402,402,4
20141201|2014-10-29 03:00,29,402.2,402.2,401.15,401.15,4
20141201|2014-10-29 03:30,29,400.3,400.55,400.3,400.55,4
20141201|2014-10-29 04:00,29,401.45,401.45,401.45,401.45,2
20141201|2014-10-29 05:30,29,401.15,401.15,401.15,401.15,2
20141201|2014-10-29 10:00,29,400.8,400.85,400.8,400.85,100
20141201|2014-10-30 02:00,30,402,402,402,402,2
20141201|2014-10-30 03:30,30,401.3,401.55,401.3,401.55,4
20141201|2014-10-30 04:00,30,399.95,400.15,397.45,397.65,10
20141201|2014-10-30 04:30,30,398.85,398.85,398.45,398.6,6
20141201|2014-10-30 05:00,30,397.55,397.55,397.55,397.55,4
20141201|2014-10-30 05:30,30,397.5,397.5,396.1,396.1,18
20141201|2014-10-30 06:30,30,395.55,395.8,395.55,395.8,12
20141201|2014-10-30 07:00,30,396.45,396.5,396.45,396.5,4
20141201|2014-10-30 07:30,30,397.25,397.25,397.25,397.25,2
20141201|2014-10-30 10:30,30,402.65,402.65,402.65,402.65,25
20141201|2014-10-30 13:30,30,403,403,403,403,2
20141201|2014-10-31 02:00,31,408.75,409.25,408.75,409.25,26
20141201|2014-10-31 02:30,31,408.4,408.4,408.4,408.4,2
20141201|2014-10-31 03:00,31,406.55,407,406.55,407,4
20141201|2014-10-31 04:00,31,407.7,407.7,407.45,407.45,36
20141201|2014-10-31 04:30,31,408.3,408.3,408.3,408.3,2
20141201|2014-10-31 05:00,31,408.7,408.7,408.7,408.7,48
20141201|2014-10-31 05:30,31,408.35,408.35,408.35,408.35,4
20141201|2014-10-31 06:30,31,408.9,408.9,408.9,408.9,2
20141201|2014-10-31 07:30,31,409.3,409.3,409.3,409.3,20
20141201|2014-10-31 09:00,31,409.3,409.5,409.3,409.5,16
20141201|2014-10-31 09:30,31,409.9,410.4,409.9,410.4,16
20141201|2014-10-31 11:00,31,409.35,409.5,409.35,409.5,18
20141201|2014-10-31 12:30,31,410.45,410.45,410.45,410.45,2
20141201|2014-10-31 13:00,31,410.5,410.5,410.5,410.5,5
20141201|2014-10-31 16:30,31,410.5,410.5,410.5,410.5,5
20141201|2014-11-03 01:30,3,409.7,409.7,409.35,409.35,36
20141201|2014-11-03 02:00,3,411.1,411.1,411.1,411.1,2
20141201|2014-11-03 07:00,3,408.55,408.55,408.55,408.55,2
20141201|2014-11-03 07:30,3,408.45,408.45,408.2,408.2,52
20141201|2014-11-03 08:00,3,408.95,408.95,408.95,408.95,2
20141201|2014-11-03 08:30,3,408.65,408.75,408.65,408.75,33
20141201|2014-11-03 09:00,3,407.65,407.65,407.65,407.65,2
20141201|2014-11-03 10:00,3,407.85,407.85,407.85,407.85,2
20141201|2014-11-03 14:00,3,408.1,408.1,407.8,407.8,38
20141201|2014-11-04 01:30,4,407.65,407.65,407.6,407.6,12
20141201|2014-11-04 02:30,4,409.1,409.1,409.1,409.1,10
20141201|2014-11-04 05:30,4,406.1,406.1,406.1,406.1,2
20141201|2014-11-04 07:00,4,406.55,406.55,406.55,406.55,20
20141201|2014-11-04 09:00,4,405.05,405.05,405.05,405.05,2
20141201|2014-11-04 09:30,4,403.85,403.95,402.4,402.4,60
20141201|2014-11-04 10:00,4,402,402.85,402,402.85,7
20141201|2014-11-05 01:00,5,406.4,406.4,406.2,406.2,4
20141201|2014-11-05 02:30,5,405.4,405.4,405.4,405.4,2
20141201|2014-11-05 04:30,5,408,408,408,408,10
20141201|2014-11-05 09:00,5,409.1,409.1,409.1,409.1,6
20141201|2014-11-05 10:00,5,409.9,409.9,409.9,409.9,2
20141201|2014-11-06 05:30,6,409.8,410.3,409.8,410.3,22
20141201|2014-11-06 07:00,6,410,410,410,410,16
20141201|2014-11-06 07:30,6,410.9,414.5,410.9,414.5,24
20141201|2014-11-06 08:00,6,414.35,414.35,414.1,414.1,4
20141201|2014-11-06 08:30,6,412.95,412.95,412.95,412.95,2
20141201|2014-11-06 09:00,6,412.8,412.8,412.8,412.8,2
20141201|2014-11-06 09:30,6,410.5,410.7,410.5,410.7,28
20141201|2014-11-06 11:30,6,412.55,412.55,412.5,412.5,28
20141201|2014-11-06 12:30,6,413.25,413.25,413.25,413.25,6
20141201|2014-11-06 14:30,6,413.45,413.45,413.45,413.45,4
20141201|2014-11-07 01:00,7,414,414.6,414,414.6,64
20141201|2014-11-07 01:30,7,413.9,413.9,413.9,413.9,4
20141201|2014-11-07 02:30,7,413.4,414,413.4,414,6
20141201|2014-11-07 03:30,7,413.7,413.7,413.7,413.7,2
20141201|2014-11-07 04:00,7,413.6,413.95,413.6,413.95,4
20141201|2014-11-07 04:30,7,413.15,413.15,413.15,413.15,2
20141201|2014-11-07 06:30,7,412,412,412,412,20
20141201|2014-11-07 08:00,7,410.7,410.8,410.7,410.8,32
20141201|2014-11-07 08:30,7,409,409,409,409,2
20141201|2014-11-07 10:00,7,411,411,410.45,410.45,20
20141201|2014-11-10 03:00,10,413.4,413.4,413.4,413.4,34
20141201|2014-11-10 04:00,10,413,413,413,413,2
20141201|2014-11-10 05:00,10,413.1,413.1,413,413,4
20141201|2014-11-10 10:00,10,413.5,413.5,413.5,413.5,1
20141201|2014-11-10 10:30,10,414.05,414.05,414.05,414.05,2
20141201|2014-11-11 03:30,11,416,416,416,416,4
20141201|2014-11-11 07:00,11,415.3,415.3,415.3,415.3,2
20141201|2014-11-11 07:30,11,415.3,415.3,415.1,415.1,4
20141201|2014-11-11 10:00,11,414.4,414.4,414.4,414.4,2
20141201|2014-11-11 11:30,11,414.3,414.3,414.3,414.3,2
20141201|2014-11-12 01:00,12,413.45,413.7,413.45,413.7,22
20141201|2014-11-12 02:00,12,413.15,413.2,412.9,413.15,14
20141201|2014-11-12 06:00,12,412.4,412.4,412.4,412.4,2
20141201|2014-11-12 06:30,12,412,412,412,412,38
20141201|2014-11-12 08:30,12,411.5,411.5,411.5,411.5,2
20141201|2014-11-12 09:30,12,411.4,411.4,411.4,411.4,2
20141201|2014-11-12 10:30,12,411.45,411.45,411.45,411.45,1
20141201|2014-11-12 11:00,12,411.65,411.65,411.65,411.65,12
20141201|2014-11-13 01:00,13,413.05,413.05,412.7,412.7,56
20141201|2014-11-13 02:00,13,411.85,411.85,411.85,411.85,2
20141201|2014-11-13 02:30,13,413.4,413.4,412.95,412.95,40
20141201|2014-11-13 04:30,13,413.55,413.55,413.55,413.55,10
20141201|2014-11-13 05:00,13,413.3,413.3,413.3,413.3,14
20141201|2014-11-13 06:30,13,411.6,411.6,411.5,411.5,38
20141201|2014-11-13 07:00,13,409.85,409.85,409.05,409.05,6
20141201|2014-11-13 07:30,13,409.85,409.85,409.85,409.85,2
20141201|2014-11-13 08:30,13,411.8,411.8,411.8,411.8,32
20141201|2014-11-13 09:00,13,412.85,412.85,412.75,412.75,36
20141201|2014-11-13 10:00,13,412.25,412.25,412.25,412.25,70
20141201|2014-11-13 10:30,13,412.15,412.15,411.5,411.5,83
20141201|2014-11-13 13:30,13,411.05,411.05,411.05,411.05,18
20141201|2014-11-13 14:00,13,411.05,411.6,411.05,411.6,72
20141201|2014-11-14 01:00,14,412.45,412.45,412.2,412.2,52
20141201|2014-11-14 01:30,14,413,413,412.95,412.95,12
20141201|2014-11-14 02:00,14,412.25,412.25,410.6,411.1,50
20141201|2014-11-14 02:30,14,410.95,411.1,410.4,410.4,12
20141201|2014-11-14 03:00,14,410.4,411.3,410.4,411.1,8
20141201|2014-11-14 03:30,14,410.5,410.75,410,410.75,26
20141201|2014-11-14 04:00,14,411.3,411.3,410.8,410.9,10
20141201|2014-11-14 04:30,14,410.95,410.95,410.35,410.35,10
20141201|2014-11-14 05:00,14,410.4,410.45,409.65,409.65,12
20141201|2014-11-14 05:30,14,409.5,409.5,409.1,409.1,12
20141201|2014-11-14 06:00,14,409.9,409.9,409.9,409.9,2
20141201|2014-11-14 06:30,14,410.35,410.65,410,410.65,14
20141201|2014-11-14 07:00,14,411.5,411.5,411.35,411.35,8
20141201|2014-11-14 07:30,14,411.8,411.8,410.5,410.5,40
20141201|2014-11-14 08:00,14,410.9,411.2,410.9,411.2,84
20141201|2014-11-14 08:30,14,412,412,411.55,411.8,10
20141201|2014-11-14 09:00,14,411.8,412.15,411.8,412.15,4
20141201|2014-11-14 09:30,14,411.9,412,411.9,412,4
20141201|2014-11-14 10:00,14,411.8,411.95,411.8,411.9,9
20141201|2014-11-14 10:30,14,412,412,411.9,411.9,44
20141201|2014-11-14 14:30,14,411.65,411.65,411.65,411.65,2
20141201|2014-11-17 01:00,17,409.45,409.45,409.1,409.1,42
20141201|2014-11-17 01:30,17,408.65,408.65,408.65,408.65,38
20141201|2014-11-17 02:00,17,408.9,411.4,408.9,411.35,91
20141201|2014-11-17 02:30,17,411.05,411.05,409.85,409.9,36
20141201|2014-11-17 03:00,17,410.7,410.9,410,410,65
20141201|2014-11-17 03:30,17,409.6,410.2,409.3,410.2,62
20141201|2014-11-17 04:00,17,410.2,410.85,410.2,410.8,197
20141201|2014-11-17 04:30,17,411,411.4,411,411,75
20141201|2014-11-17 05:00,17,411.1,411.25,410.75,411.25,18
20141201|2014-11-17 05:30,17,411.35,411.6,411.3,411.45,72
20141201|2014-11-17 06:00,17,411.4,411.4,411.05,411.2,10
20141201|2014-11-17 06:30,17,411.4,412.45,411.4,412.45,47
20141201|2014-11-17 07:00,17,412.55,412.85,412.5,412.5,11
20141201|2014-11-17 07:30,17,411.95,412.6,411.95,412.4,278
20141201|2014-11-17 08:00,17,412.3,412.3,411.95,412,218
20141201|2014-11-17 08:30,17,412.05,412.8,411.85,412.55,146
20141201|2014-11-17 09:00,17,412.9,414.75,412.6,414.7,438
20141201|2014-11-17 09:30,17,414.6,414.6,413.7,414.2,121
20141201|2014-11-17 10:00,17,414.6,414.6,413.75,414.25,372
20141201|2014-11-17 10:30,17,413.75,414.3,413.75,414.3,121
20141201|2014-11-17 11:00,17,414.05,414.05,414.05,414.05,8
20141201|2014-11-17 13:30,17,414.55,414.55,414.55,414.55,3
20141201|2014-11-18 01:00,18,414.45,414.85,414,414.85,265
20141201|2014-11-18 01:30,18,414.6,414.65,414.6,414.6,18
20141201|2014-11-18 02:00,18,414.65,415.5,413.8,415.2,549
20141201|2014-11-18 02:30,18,415.3,416.2,415.3,415.5,743
20141201|2014-11-18 03:00,18,415.9,416.45,415.85,416.3,372
20141201|2014-11-18 03:30,18,416.4,417.15,416.2,416.95,287
20141201|2014-11-18 04:00,18,416.8,418,416.8,417.35,395
20141201|2014-11-18 04:30,18,417.1,417.35,417,417.1,271
20141201|2014-11-18 05:00,18,417.1,417.5,417,417.3,41
20141201|2014-11-18 05:30,18,417.3,417.5,417.15,417.45,522
20141201|2014-11-18 06:00,18,417.4,417.6,417.15,417.2,100
20141201|2014-11-18 06:30,18,417.25,417.65,417.1,417.6,799
20141201|2014-11-18 07:00,18,417.75,417.75,416.95,416.95,549
20141201|2014-11-18 07:30,18,417.05,417.2,416.5,417.05,324
20141201|2014-11-18 08:00,18,417.15,417.4,417,417.15,463
20141201|2014-11-18 08:30,18,417.15,417.75,417.1,417.45,283
20141201|2014-11-18 09:00,18,417.65,417.65,417,417.05,160
20141201|2014-11-18 09:30,18,417,417.3,416.45,417.05,138
20141201|2014-11-18 10:00,18,417.05,417.4,416.8,417.2,339
20141201|2014-11-18 10:30,18,417.25,417.45,417,417.05,249
20141201|2014-11-18 11:00,18,416.9,416.9,416.9,416.9,13
20141201|2014-11-18 11:30,18,417.35,417.35,417.35,417.35,2
20141201|2014-11-18 12:00,18,417.7,417.8,417.7,417.8,8
20141201|2014-11-18 13:30,18,418,418.1,418,418.1,14
20141201|2014-11-18 14:00,18,418,418.25,418,418.25,12
20141201|2014-11-18 14:30,18,417.6,417.6,417.5,417.5,4
20141201|2014-11-19 01:00,19,416.95,417.15,416.65,416.85,340
20141201|2014-11-19 01:30,19,416.85,416.85,416.85,416.85,2
20141201|2014-11-19 02:00,19,416.9,417.15,416.15,416.65,754
20141201|2014-11-19 02:30,19,416.5,417.15,416.5,416.75,449
20141201|2014-11-19 03:00,19,416.65,417.85,416.55,417.85,186
20141201|2014-11-19 03:30,19,417.75,418.45,417.75,418.35,8721
20141201|2014-11-19 04:00,19,418.4,418.55,417.95,418.45,2038
20141201|2014-11-19 04:30,19,418.25,418.65,418.2,418.25,460
20141201|2014-11-19 05:00,19,418.3,418.4,417.95,418.2,266
20141201|2014-11-19 05:30,19,418.2,418.8,418.1,418.8,223
20141201|2014-11-19 06:00,19,418.75,419.45,418.7,419.2,332
20141201|2014-11-19 06:30,19,419.15,419.35,418.75,418.95,233
20141201|2014-11-19 07:00,19,419,419.05,418.7,418.95,448
20141201|2014-11-19 07:30,19,418.9,419,418.55,418.75,192
20141201|2014-11-19 08:00,19,418.85,419.35,418.85,419.3,212
20141201|2014-11-19 08:30,19,419.2,419.2,418.1,418.25,614
20141201|2014-11-19 09:00,19,418.05,418.15,417.2,417.4,1009
20141201|2014-11-19 09:30,19,417.4,417.65,416.5,417.55,509
20141201|2014-11-19 10:00,19,417.6,417.9,417.45,417.75,658
20141201|2014-11-19 10:30,19,417.85,418.1,417.75,417.85,681
20141201|2014-11-19 11:00,19,417.8,418.1,417.8,418.1,11
20141201|2014-11-19 11:30,19,417.9,417.9,417.9,417.9,602
20141201|2014-11-19 12:00,19,418.05,418.35,418.05,418.35,6
20141201|2014-11-19 12:30,19,418.15,418.15,418.05,418.05,15
20141201|2014-11-19 13:00,19,418.1,418.8,417.75,417.9,40
20141201|2014-11-19 13:30,19,417.85,417.95,417.85,417.85,15
20141201|2014-11-19 14:30,19,418.15,418.3,418.15,418.2,163
20141201|2014-11-20 01:00,20,417.25,418.2,417.15,417.65,148
20141201|2014-11-20 01:30,20,417.65,418,417.6,417.95,74
20141201|2014-11-20 02:00,20,418,418.55,417.3,417.5,2037
20141201|2014-11-20 02:30,20,417.45,417.45,415.75,416.4,1978
20141201|2014-11-20 03:00,20,416.4,417.1,416.1,416.25,669
20141201|2014-11-20 03:30,20,416.35,416.95,416.35,416.75,316
20141201|2014-11-20 04:00,20,416.85,416.95,415.7,416.15,725
20141201|2014-11-20 04:30,20,416.05,416.1,415.1,415.1,446
20141201|2014-11-20 05:00,20,415.05,415.95,414.7,415.5,1459
20141201|2014-11-20 05:30,20,415.7,415.7,415.2,415.55,3043
20141201|2014-11-20 06:00,20,415.45,415.95,415.2,415.7,223
20141201|2014-11-20 06:30,20,415.95,415.95,415.5,415.6,1688
20141201|2014-11-20 07:00,20,415.65,416.1,415.4,415.4,371
20141201|2014-11-20 07:30,20,415.3,415.65,414.95,414.95,509
20141201|2014-11-20 08:00,20,414.95,415.35,414.45,414.8,1458
20141201|2014-11-20 08:30,20,414.85,415.85,414.85,415.7,1032
20141201|2014-11-20 09:00,20,415.8,416.45,415.6,416.15,714
20141201|2014-11-20 09:30,20,416.2,417.6,416.15,416.65,1717
20141201|2014-11-20 10:00,20,416.65,417.25,416.55,417,1434
20141201|2014-11-20 10:30,20,416.9,417.2,416.6,416.6,726
20141201|2014-11-20 11:00,20,416.6,416.9,416.5,416.7,279
20141201|2014-11-20 11:30,20,416.65,416.95,416.55,416.7,163
20141201|2014-11-20 12:00,20,416.75,416.85,416.5,416.85,165
20141201|2014-11-20 12:30,20,416.95,417,416.95,417,32
20141201|2014-11-20 13:00,20,417,417.15,417,417.15,33
20141201|2014-11-20 13:30,20,417.1,417.15,416.95,417.05,26
20141201|2014-11-20 14:00,20,416.9,417,416.65,416.75,33
20141201|2014-11-20 14:30,20,416.75,417.05,416.65,416.85,96
20141201|2014-11-21 01:00,21,417.4,418.25,417.4,418.1,696
20141201|2014-11-21 01:30,21,418.2,418.35,418.05,418.25,372
20141201|2014-11-21 02:00,21,418.25,419.05,417.4,418.95,2601
20141201|2014-11-21 02:30,21,419,420.1,418.5,419.75,2874
20141201|2014-11-21 03:00,21,419.75,420.05,419.3,419.6,3058
20141201|2014-11-21 03:30,21,419.6,420.25,419.6,420.1,1659
20141201|2014-11-21 04:00,21,420.1,420.35,419.7,420.15,1295
20141201|2014-11-21 04:30,21,420.1,422.2,420.1,421.7,4060
20141201|2014-11-21 05:00,21,421.7,421.85,421.2,421.5,2108
20141201|2014-11-21 05:30,21,421.5,422.6,421.5,422,1823
20141201|2014-11-21 06:00,21,422,422.7,421.9,422.6,1921
20141201|2014-11-21 06:30,21,422.65,422.9,422,422.6,1820
20141201|2014-11-21 07:00,21,422.6,423.45,422.45,423.35,1906
20141201|2014-11-21 07:30,21,423.4,424.3,423.15,424.15,1659
20141201|2014-11-21 08:00,21,424.1,424.85,424,424.05,2547
20141201|2014-11-21 08:30,21,424,424.3,423.6,423.75,4480
20141201|2014-11-21 09:00,21,423.65,423.75,422.9,423.7,1868
20141201|2014-11-21 09:30,21,423.75,423.75,423.25,423.45,1177
20141201|2014-11-21 10:00,21,423.4,424.05,422.95,423.65,1820
20141201|2014-11-21 10:30,21,423.65,423.8,422.8,422.85,1356
20141201|2014-11-21 11:00,21,422.85,423.1,422.6,422.6,199
20141201|2014-11-21 11:30,21,422.65,422.7,422.2,422.3,146
20141201|2014-11-21 12:00,21,422.15,422.35,422.1,422.15,71
20141201|2014-11-21 12:30,21,422.05,422.95,421.95,422.8,107
20141201|2014-11-21 13:00,21,422.8,422.9,422.5,422.55,22
20141201|2014-11-21 13:30,21,422.45,422.85,422.4,422.85,33
20141201|2014-11-21 14:00,21,423,423.25,423,423.25,23
20141201|2014-11-21 14:30,21,423.3,423.5,423.1,423.5,73
20141201|2014-11-24 07:00,24,424.7,424.9,424.5,424.85,981
20141201|2014-11-24 07:30,24,424.85,424.85,424.4,424.6,694
20141201|2014-11-24 08:00,24,424.5,424.8,424.35,424.55,789
20141201|2014-11-24 08:30,24,424.6,424.95,423.5,423.7,1679
20141201|2014-11-24 09:00,24,423.65,424.2,423.55,423.95,1211
20141201|2014-11-24 09:30,24,423.95,424.2,423.25,423.35,1324
20141201|2014-11-24 10:00,24,423.35,423.55,422.6,423.1,1408
20141201|2014-11-24 10:30,24,423.05,423.4,422.65,422.65,932
20141201|2014-11-24 11:00,24,422.7,423.05,422.65,422.95,83
20141201|2014-11-24 11:30,24,422.95,422.95,422.75,422.75,35
20141201|2014-11-24 12:00,24,422.85,423.05,422.85,423.05,52
20141201|2014-11-24 12:30,24,423.05,423.2,422.95,423.2,109
20141201|2014-11-24 13:00,24,423.2,423.5,423.2,423.35,104
20141201|2014-11-24 13:30,24,423.4,423.4,423.1,423.1,70
20141201|2014-11-24 14:00,24,423.15,423.45,423.1,423.4,34
20141201|2014-11-24 14:30,24,423.5,424,423.5,423.9,151
20141201|2014-11-24 16:30,24,423.9,423.9,423.9,423.9,2
20141201|2014-11-25 01:00,25,424.05,424.2,423.25,423.65,217
20141201|2014-11-25 01:30,25,423.6,423.65,423.05,423.05,219
20141201|2014-11-25 02:00,25,423.05,423.55,422.15,422.2,2811
20141201|2014-11-25 02:30,25,422.25,423.4,421.65,423.25,2088
20141201|2014-11-25 03:00,25,423.25,424.35,423.1,424.2,1820
20141201|2014-11-25 03:30,25,424.2,424.7,423.9,424.55,1370
20141201|2014-11-25 04:00,25,424.6,425.5,424.5,424.7,1944
20141201|2014-11-25 04:30,25,424.65,424.65,423.95,424.2,1199
20141201|2014-11-25 05:00,25,424.2,425.25,424.2,424.8,1461
20141201|2014-11-25 05:30,25,424.8,425.05,424.3,424.3,897
20141201|2014-11-25 06:00,25,424.3,424.9,424.3,424.55,607
20141201|2014-11-25 06:30,25,424.55,425.45,424.5,425.2,940
20141201|2014-11-25 07:00,25,425.25,425.45,424.85,425.3,679
20141201|2014-11-25 07:30,25,425.35,425.95,425.05,425.3,1467
20141201|2014-11-25 08:00,25,425.3,425.3,424.85,424.85,670
20141201|2014-11-25 08:30,25,424.9,425.4,424.15,424.95,1763
20141201|2014-11-25 09:00,25,425.05,425.05,423.65,424.2,1910
20141201|2014-11-25 09:30,25,424.2,424.2,422.7,422.7,1191
20141201|2014-11-25 10:00,25,422.75,423,422.05,422.1,2139
20141201|2014-11-25 10:30,25,422.05,423.95,422,423.65,1558
20141201|2014-11-25 11:00,25,423.6,423.6,423.2,423.3,116
20141201|2014-11-25 11:30,25,423.45,424.05,423.45,423.65,92
20141201|2014-11-25 12:00,25,423.7,423.9,423.6,423.85,68
20141201|2014-11-25 12:30,25,423.8,424,423.75,423.9,35
20141201|2014-11-25 13:00,25,423.9,424.15,423.85,424.05,59
20141201|2014-11-25 13:30,25,424.05,424.05,423.65,423.65,20
20141201|2014-11-25 14:00,25,423.8,424.15,423.75,423.95,57
20141201|2014-11-25 14:30,25,424,424,423.55,423.8,80
20141201|2014-11-26 01:00,26,424.55,424.75,423.8,424.35,293
20141201|2014-11-26 01:30,26,424.25,424.6,424.05,424.05,213
20141201|2014-11-26 02:00,26,424.05,425.15,423.9,424.9,2082
20141201|2014-11-26 02:30,26,424.95,425.65,424.4,424.4,1494
20141201|2014-11-26 03:00,26,424.4,425.1,423.8,424.8,1644
20141201|2014-11-26 03:30,26,424.8,425.35,424.6,425.05,1042
20141201|2014-11-26 04:00,26,425.1,425.2,424.3,425.1,911
20141201|2014-11-26 04:30,26,425.1,425.2,424.6,424.9,596
20141201|2014-11-26 05:00,26,424.9,425.2,424.8,425.1,504
20141201|2014-11-26 05:30,26,425.15,425.3,424.9,424.95,554
20141201|2014-11-26 06:00,26,424.95,425.1,424.5,424.6,423
20141201|2014-11-26 06:30,26,424.6,424.8,423.55,423.65,1094
20141201|2014-11-26 07:00,26,423.65,424.75,423.45,424.4,1250
20141201|2014-11-26 07:30,26,424.35,424.8,423.7,424.1,1279
20141201|2014-11-26 08:00,26,424.05,424.45,423.9,424.3,512
20141201|2014-11-26 08:30,26,424.35,424.7,423.7,424.35,1207
20141201|2014-11-26 09:00,26,424.3,424.6,423.8,424.4,800
20141201|2014-11-26 09:30,26,424.4,424.75,424.1,424.45,649
20141201|2014-11-26 10:00,26,424.35,424.45,423.85,424.35,995
20141201|2014-11-26 10:30,26,424.3,424.6,423.9,424.3,848
20141201|2014-11-26 11:00,26,424.35,424.4,424.15,424.4,132
20141201|2014-11-26 11:30,26,424.35,424.35,424.25,424.3,31
20141201|2014-11-26 12:00,26,424.35,424.4,424.25,424.4,20
20141201|2014-11-26 12:30,26,424.4,424.5,424.3,424.4,45
20141201|2014-11-26 13:00,26,424.35,424.4,424.2,424.4,9
20141201|2014-11-26 13:30,26,424.4,424.45,424.3,424.45,14
20141201|2014-11-26 14:00,26,424.35,424.4,424.3,424.4,7
20141201|2014-11-26 14:30,26,424.4,425.1,424.3,425.05,138
20141201|2014-11-26 16:30,26,425.05,425.05,425.05,425.05,1
20141201|2014-11-27 01:00,27,425,425.15,424.65,425,142
20141201|2014-11-27 01:30,27,424.95,425.05,424.65,424.65,136
20141201|2014-11-27 02:00,27,424.8,425,423.95,424.35,1321
20141201|2014-11-27 02:30,27,424.35,424.8,423.65,424.65,1203
20141201|2014-11-27 03:00,27,424.65,425.75,424.6,425.6,2069
20141201|2014-11-27 03:30,27,425.6,425.65,425.05,425.45,587
20141201|2014-11-27 04:00,27,425.4,425.7,425.15,425.25,614
20141201|2014-11-27 04:30,27,425.2,425.35,424.7,425.3,1010
20141201|2014-11-27 05:00,27,425.25,425.55,425.1,425.5,616
20141201|2014-11-27 05:30,27,425.45,425.95,425.35,425.9,592
20141201|2014-11-27 06:00,27,425.95,426.55,425.9,426.2,936
20141201|2014-11-27 06:30,27,426.2,426.5,426.05,426.45,502
20141201|2014-11-27 07:00,27,426.45,426.75,426.25,426.75,1417
20141201|2014-11-27 07:30,27,426.75,427.05,426.1,426.55,940
20141201|2014-11-27 08:00,27,426.45,426.7,426.2,426.6,531
20141201|2014-11-27 08:30,27,426.55,427.45,426.3,426.6,1519
20141201|2014-11-27 09:00,27,426.6,426.7,425.65,426,1483
20141201|2014-11-27 09:30,27,426,426.05,425.35,425.95,903
20141201|2014-11-27 10:00,27,425.9,426.3,425.6,425.85,1148
20141201|2014-11-27 10:30,27,425.85,426.25,425.65,426,621
20141201|2014-11-27 11:00,27,425.95,426.05,425.55,425.55,27
20141201|2014-11-27 11:30,27,425.65,426.05,425.65,426,66
20141201|2014-11-27 12:00,27,426,426.1,425.95,425.95,10
20141201|2014-11-27 13:30,27,425.75,425.75,425.75,425.75,1
20141201|2014-11-27 14:00,27,425.8,425.8,425.5,425.5,36
20141201|2014-11-27 14:30,27,425.5,425.7,425.35,425.7,24
20141201|2014-11-28 01:00,28,425.6,426.05,425.45,425.55,298
20141201|2014-11-28 01:30,28,425.55,425.95,425.55,425.7,126
20141201|2014-11-28 02:00,28,425.75,425.85,424.8,424.9,2355
20141201|2014-11-28 02:30,28,425,425,423.05,423.3,2611
20141201|2014-11-28 03:00,28,423.25,424.55,423.2,424.5,1767
20141201|2014-11-28 03:30,28,424.55,425.1,424.2,424.4,1204
20141201|2014-11-28 04:00,28,424.35,424.65,423.65,424,1170
20141201|2014-11-28 04:30,28,424.05,424.4,423.65,424.1,851
20141201|2014-11-28 05:00,28,424.1,424.4,424.05,424.05,574
20141201|2014-11-28 05:30,28,424.05,424.7,424,424.55,691
20141201|2014-11-28 06:00,28,424.6,425.05,424.45,425,555
20141201|2014-11-28 06:30,28,425.05,425.25,424.65,424.65,395
20141201|2014-11-28 07:00,28,424.7,424.9,424.5,424.85,498
20141201|2014-11-28 07:30,28,424.8,425.6,424.75,424.85,854
20141201|2014-11-28 08:00,28,424.95,425.3,424.7,424.75,1227
20141201|2014-11-28 08:30,28,424.7,425.25,424.2,425.2,1541
20141201|2014-11-28 09:00,28,425.1,425.2,424.4,424.6,773
20141201|2014-11-28 09:30,28,424.55,425.1,424.5,424.75,742
20141201|2014-11-28 10:00,28,424.75,426.2,424.65,425.85,1696
20141201|2014-11-28 10:30,28,425.9,426.25,425.45,426.15,1535
20141201|2014-11-28 11:00,28,426.1,426.1,425.55,425.55,169
20141201|2014-11-28 11:30,28,425.55,426,425.15,425.95,164
20141201|2014-11-28 12:00,28,425.85,426,425.5,425.5,48
20141201|2014-11-28 12:30,28,425.45,425.75,425.45,425.6,15
20141201|2014-11-28 13:00,28,425.65,425.9,425.6,425.7,4
20141201|2014-11-28 13:30,28,425.55,425.7,425.55,425.7,10
20141201|2014-11-28 14:00,28,425.5,425.5,425.4,425.4,3
20141201|2014-11-28 14:30,28,425.3,425.4,425.25,425.4,15
20141201|2014-12-01 07:30,1,423.55,423.55,423.15,423.45,1063
20141201|2014-12-01 08:00,1,423.45,424.4,423.45,424.05,1425
20141201|2014-12-01 08:30,1,424,424.15,422.85,423.65,1707
20141201|2014-12-01 09:00,1,423.65,424.1,423.05,423.75,1900
20141201|2014-12-01 09:30,1,423.8,424,422.55,422.8,1429
20141201|2014-12-01 10:00,1,422.8,423.45,422.5,423.4,1604
20141201|2014-12-01 10:30,1,423.4,423.55,422.6,422.7,1457
20141201|2014-12-01 11:00,1,422.7,423.35,422.7,423,201
20141201|2014-12-01 11:30,1,423.1,423.8,422.95,423.8,192
20141201|2014-12-01 12:00,1,423.8,423.9,423.6,423.6,175
20141201|2014-12-01 12:30,1,423.7,423.7,423.4,423.5,49
20141201|2014-12-01 13:00,1,423.55,423.6,422.8,423,72
20141201|2014-12-01 13:30,1,423.05,423.65,423.05,423.5,140
20141201|2014-12-01 14:00,1,423.5,424.1,423.45,423.95,139
20141201|2014-12-01 14:30,1,423.9,423.95,423.55,423.55,182
20141201|2014-12-02 01:00,2,424.55,425.1,424.3,424.9,279
20141201|2014-12-02 01:30,2,424.8,425.05,424.6,424.75,926
20141201|2014-12-02 02:00,2,424.7,425.95,424.45,425.65,3926
20141201|2014-12-02 02:30,2,425.65,428.6,425.65,428.2,4719
20141201|2014-12-02 03:00,2,428.2,428.95,428.2,428.6,2661
20141201|2014-12-02 03:30,2,428.65,428.7,427.65,427.75,1749
20141201|2014-12-02 04:00,2,427.7,428.25,427.4,427.5,1809
20141201|2014-12-02 04:30,2,427.5,427.7,425.7,426.45,2326
20141201|2014-12-02 05:00,2,426.5,426.9,426.35,426.7,1093
20141201|2014-12-02 05:30,2,426.7,427.55,426.6,427.45,950
20141201|2014-12-02 06:00,2,427.45,427.7,427,427.45,1351
20141201|2014-12-02 06:30,2,427.45,428.35,427.3,428.25,1944
20141201|2014-12-02 07:00,2,428.25,428.6,427.7,428.35,1729
20141201|2014-12-02 07:30,2,428.35,428.7,427.85,428.65,848
20141201|2014-12-02 08:00,2,428.7,429.1,428.05,428.6,1917
20141201|2014-12-02 08:30,2,428.55,428.85,427.8,428.65,2129
20141201|2014-12-02 09:00,2,428.7,429.05,428.35,428.35,1279
20141201|2014-12-02 09:30,2,428.4,428.85,427.3,428.75,1987
20141201|2014-12-02 10:00,2,428.8,428.95,428.15,428.45,1969
20141201|2014-12-02 10:30,2,428.45,429,428.3,428.95,1481
20141201|2014-12-02 11:00,2,428.95,429.2,428.7,429.1,128
20141201|2014-12-02 11:30,2,429.15,429.15,428.65,428.75,53
20141201|2014-12-02 12:00,2,428.95,429.6,428.95,429.6,210
20141201|2014-12-02 12:30,2,429.45,429.65,429.25,429.35,76
20141201|2014-12-02 13:00,2,429.35,429.4,429.2,429.3,36
20141201|2014-12-02 13:30,2,429.3,429.8,429.2,429.65,62
20141201|2014-12-02 14:00,2,429.7,429.85,429.55,429.55,119
20141201|2014-12-02 14:30,2,429.6,429.75,429.35,429.45,155
20141201|2014-12-02 16:30,2,429.45,429.45,429.45,429.45,1
20141201|2014-12-03 01:00,3,428.6,428.95,428.3,428.45,374
20141201|2014-12-03 01:30,3,428.5,428.95,428.5,428.85,218
20141201|2014-12-03 02:00,3,428.85,429.75,428.55,429.3,3387
20141201|2014-12-03 02:30,3,429.25,429.5,428.45,428.5,1665
20141201|2014-12-03 03:00,3,428.5,429.55,428.4,429.1,1357
20141201|2014-12-03 03:30,3,429.1,430.1,429.1,429.6,1295
20141201|2014-12-03 04:00,3,429.65,430,429.25,429.25,1180
20141201|2014-12-03 04:30,3,429.25,429.45,428.4,429.05,1821
20141201|2014-12-03 05:00,3,429.1,429.2,428.5,428.8,580
20141201|2014-12-03 05:30,3,428.75,429.1,428.6,428.6,640
20141201|2014-12-03 06:00,3,428.6,428.95,428.55,428.7,496
20141201|2014-12-03 06:30,3,428.75,429.3,428.6,429.1,607
20141201|2014-12-03 07:00,3,429.1,429.15,428.6,428.85,574
20141201|2014-12-03 07:30,3,428.85,429.2,428.7,429.1,620
20141201|2014-12-03 08:00,3,429.05,429.65,428.9,429.5,804
20141201|2014-12-03 08:30,3,429.55,430.1,428.95,430,1743
20141201|2014-12-03 09:00,3,430.05,430.1,429.4,429.8,1613
20141201|2014-12-03 09:30,3,429.8,430,429.35,429.6,941
20141201|2014-12-03 10:00,3,429.55,429.9,428.6,429.25,1977
20141201|2014-12-03 10:30,3,429.25,429.25,428.4,428.95,1227
20141201|2014-12-03 11:00,3,428.9,429,428.8,428.95,100
20141201|2014-12-03 11:30,3,428.9,429,428.75,428.95,84
20141201|2014-12-03 12:00,3,429,429.05,428.9,429.05,53
20141201|2014-12-03 12:30,3,429,429.1,428.95,429.1,29
20141201|2014-12-03 13:00,3,429.1,429.55,429.1,429.55,144
20141201|2014-12-03 13:30,3,429.55,429.55,429.4,429.55,44
20141201|2014-12-03 14:00,3,429.55,429.9,429.5,429.9,69
20141201|2014-12-03 14:30,3,429.85,430.15,429.8,430,240
20141201|2014-12-04 01:00,4,430.5,430.75,430.1,430.4,148
20141201|2014-12-04 01:30,4,430.4,430.55,430.25,430.5,256
20141201|2014-12-04 02:00,4,430.55,430.7,429.45,429.6,2045
20141201|2014-12-04 02:30,4,429.55,431.45,429.3,430.8,2038
20141201|2014-12-04 03:00,4,430.85,432.05,430.6,431.4,2042
20141201|2014-12-04 03:30,4,431.4,431.75,430.55,431.05,1399
20141201|2014-12-04 04:00,4,431.05,431.35,430.55,430.9,872
20141201|2014-12-04 04:30,4,430.85,431.45,430.65,430.7,948
20141201|2014-12-04 05:00,4,430.7,431.15,430.55,430.9,529
20141201|2014-12-04 05:30,4,431,431.25,430.75,431.15,376
20141201|2014-12-04 06:00,4,431.2,431.3,430.45,430.6,654
20141201|2014-12-04 06:30,4,430.65,430.8,430.1,430.45,660
20141201|2014-12-04 07:00,4,430.45,430.9,430.15,430.85,512
20141201|2014-12-04 07:30,4,430.8,432.5,425.15,426.2,11366
20141201|2014-12-04 08:00,4,426.15,428.35,425.7,426.8,5337
20141201|2014-12-04 08:30,4,426.85,427.35,424.25,424.5,4627
20141201|2014-12-04 09:00,4,424.55,425.95,424.5,424.65,2362
20141201|2014-12-04 09:30,4,424.6,424.95,422.9,423.8,2376
20141201|2014-12-04 10:00,4,423.75,424,423.15,423.4,1946
20141201|2014-12-04 10:30,4,423.35,424.5,423.1,424.5,1198
20141201|2014-12-04 11:00,4,424.45,425.15,424.3,424.75,318
20141201|2014-12-04 11:30,4,424.8,427.45,424.75,426.75,898
20141201|2014-12-04 12:00,4,426.85,427.2,426.55,426.95,167
20141201|2014-12-04 12:30,4,427.05,427.05,426.5,426.5,70
20141201|2014-12-04 13:00,4,426.55,426.6,426.2,426.55,96
20141201|2014-12-04 13:30,4,426.4,426.4,425.85,425.85,121
20141201|2014-12-04 14:00,4,425.75,426,424.85,425.25,161
20141201|2014-12-04 14:30,4,425.1,425.6,424.9,425.5,140
20141201|2014-12-05 01:00,5,425.2,426.5,425.2,426.5,305
20141201|2014-12-05 01:30,5,426.45,426.55,426.1,426.5,263
20141201|2014-12-05 02:00,5,426.45,428.2,426.35,427.8,3161
20141201|2014-12-05 02:30,5,427.8,428.75,427.7,428.55,1738
20141201|2014-12-05 03:00,5,428.55,429.5,428.55,428.95,1502
20141201|2014-12-05 03:30,5,429,429.25,428.7,428.95,769
20141201|2014-12-05 04:00,5,428.9,429,428.05,428.25,666
20141201|2014-12-05 04:30,5,428.25,429.1,428.25,429,653
20141201|2014-12-05 05:00,5,429,429.25,428.65,429,648
20141201|2014-12-05 05:30,5,429,429.3,428.7,429.2,760
20141201|2014-12-05 06:00,5,429.25,429.45,428.8,429.2,789
20141201|2014-12-05 06:30,5,429.15,429.3,428.9,429.25,723
20141201|2014-12-05 07:00,5,429.2,429.75,428.8,429.3,1575
20141201|2014-12-05 07:30,5,429.5,431.05,428.85,430.15,3932
20141201|2014-12-05 08:00,5,430.2,430.5,429.75,430.3,1177
20141201|2014-12-05 08:30,5,430.3,430.5,429.75,430.15,1547
20141201|2014-12-05 09:00,5,430.2,430.65,429.65,430.3,1444
20141201|2014-12-05 09:30,5,430.25,431.35,430.25,430.7,1752
20141201|2014-12-05 10:00,5,430.8,431.4,430.7,431.35,1558
20141201|2014-12-05 10:30,5,431.35,431.75,430.8,431.45,1402
20141201|2014-12-05 11:00,5,431.55,431.55,430.95,431.15,174
20141201|2014-12-05 11:30,5,431.2,431.45,431.2,431.35,66
20141201|2014-12-05 12:00,5,431.35,431.4,430.9,431,87
20141201|2014-12-05 12:30,5,431,431.2,430.95,431.15,65
20141201|2014-12-05 13:00,5,431.1,431.2,430.9,431.15,51
20141201|2014-12-05 13:30,5,431.1,431.25,431,431.05,51
20141201|2014-12-05 14:00,5,431,431.5,431,431.45,124
20141201|2014-12-05 14:30,5,431.35,431.6,430.9,431.6,100
20141201|2014-12-08 01:00,8,431.05,431.3,430.7,430.9,1831
20141201|2014-12-08 01:30,8,430.9,430.9,429.7,429.75,1032
20141201|2014-12-08 02:00,8,429.75,430.8,429.35,430.2,2109
20141201|2014-12-08 02:30,8,430.15,430.75,429.9,430.05,947
20141201|2014-12-08 03:00,8,430.05,430.25,429,429.85,1310
20141201|2014-12-08 03:30,8,429.85,430.15,429.45,429.55,499
20141201|2014-12-08 04:00,8,429.55,429.8,429.25,429.6,586
20141201|2014-12-08 04:30,8,429.6,430.05,429.4,429.5,378
20141201|2014-12-08 05:00,8,429.5,429.55,429.15,429.4,548
20141201|2014-12-08 05:30,8,429.4,429.4,428.6,428.6,835
20141201|2014-12-08 06:00,8,428.65,429.15,428.35,429.05,688
20141201|2014-12-08 06:30,8,429.05,429.15,428.7,428.9,497
20141201|2014-12-08 07:00,8,428.9,428.9,428.25,428.45,566
20141201|2014-12-08 07:30,8,428.45,428.8,428.35,428.55,439
20141201|2014-12-08 08:00,8,428.6,429.1,428.45,428.85,768
20141201|2014-12-08 08:30,8,428.85,429.55,428.55,429.15,1476
20141201|2014-12-08 09:00,8,429.2,429.45,428.8,429.15,944
20141201|2014-12-08 09:30,8,429.15,429.15,428.45,428.45,1012
20141201|2014-12-08 10:00,8,428.5,428.6,427.8,428,3751
20141201|2014-12-08 10:30,8,428,428.2,427.45,427.7,1100
20141201|2014-12-08 11:00,8,427.6,427.8,426.4,426.9,491
20141201|2014-12-08 11:30,8,426.85,427.15,426.55,426.7,318
20141201|2014-12-08 12:00,8,426.7,426.85,426.05,426.2,251
20141201|2014-12-08 12:30,8,426.15,426.15,425.3,425.35,269
20141201|2014-12-08 13:00,8,425.3,425.7,424.9,425.7,227
20141201|2014-12-08 13:30,8,425.65,426.35,425.65,426.15,105
20141201|2014-12-08 14:00,8,425.85,426.15,425.55,426,115
20141201|2014-12-08 14:30,8,425.95,426.3,425.75,426,169
20141201|2014-12-09 01:00,9,424.95,425.2,423,423.15,492
20141201|2014-12-09 01:30,9,423.15,424.25,423.05,423.4,642
20141201|2014-12-09 02:00,9,423.45,423.95,422.7,423.3,3571
20141201|2014-12-09 02:30,9,423.4,423.45,421.75,422.85,3210
20141201|2014-12-09 03:00,9,422.85,424.35,422.55,424.25,2725
20141201|2014-12-09 03:30,9,424.3,424.6,423.1,423.7,3998
20141201|2014-12-09 04:00,9,423.75,424.65,423.75,424.4,1717
20141201|2014-12-09 04:30,9,424.4,424.45,423.55,423.95,1281
20141201|2014-12-09 05:00,9,423.85,424.15,423.5,423.6,921
20141201|2014-12-09 05:30,9,423.6,423.7,422.5,422.55,1213
20141201|2014-12-09 06:00,9,422.5,422.8,422.1,422.15,955
20141201|2014-12-09 06:30,9,422.2,422.2,421.05,421.85,2116
20141201|2014-12-09 07:00,9,421.95,422.15,421.2,421.35,956
20141201|2014-12-09 07:30,9,421.45,421.8,421.3,421.5,1144
20141201|2014-12-09 08:00,9,421.5,421.75,419.55,419.7,1794
20141201|2014-12-09 08:30,9,419.65,420.7,419.5,420.6,3606
20141201|2014-12-09 09:00,9,420.6,421.05,418.15,418.5,3242
20141201|2014-12-09 09:30,9,418.5,419.65,418.3,419.25,2609
20141201|2014-12-09 10:00,9,419.2,420,418.4,419.3,2659
20141201|2014-12-09 10:30,9,419.25,419.7,418.4,418.6,1609
20141201|2014-12-09 11:00,9,418.55,418.95,418.35,418.45,84
20141201|2014-12-10 01:00,10,420.9,421.05,420.25,420.6,511
20141201|2014-12-10 01:30,10,420.6,420.6,419.55,419.55,410
20141201|2014-12-10 02:00,10,419.6,421.5,419.4,421.4,4523
20141201|2014-12-10 02:30,10,421.45,421.55,419.4,419.85,2426
20141201|2014-12-10 03:00,10,419.85,420.4,419.05,420.15,2429
20141201|2014-12-10 03:30,10,420,421.05,420,420.7,1696
20141201|2014-12-10 04:00,10,420.65,420.9,419.7,419.85,1047
20141201|2014-12-10 04:30,10,419.85,420.6,419.75,420.5,638
20141201|2014-12-10 05:00,10,420.5,420.7,420.05,420.25,648
20141201|2014-12-10 05:30,10,420.2,420.3,419.95,420.1,774
20141201|2014-12-10 06:00,10,420.05,420.6,420,420.1,486
20141201|2014-12-10 06:30,10,420.1,420.2,419.3,419.6,755
20141201|2014-12-10 07:00,10,419.55,420,419.15,419.95,780
20141201|2014-12-10 07:30,10,420,420.1,419.5,419.8,929
20141201|2014-12-10 08:00,10,419.75,419.85,419.15,419.65,780
20141201|2014-12-10 08:30,10,419.7,419.7,417,417.3,3809
20141201|2014-12-10 09:00,10,417.3,417.6,416.55,417.3,2903
20141201|2014-12-10 09:30,10,417.25,417.8,415.8,417.75,3616
20141201|2014-12-10 10:00,10,417.85,418,416.85,417.45,2099
20141201|2014-12-10 10:30,10,417.45,417.9,416.7,417.6,1577
20141201|2014-12-10 11:00,10,417.6,417.6,416.75,416.9,297
20141201|2014-12-10 11:30,10,416.9,417.2,416.55,416.85,234
20141201|2014-12-10 12:00,10,416.8,417.2,416.75,416.9,133
20141201|2014-12-10 12:30,10,417.05,417.05,415.15,415.15,317
20141201|2014-12-10 13:00,10,415.15,415.8,414.9,415,333
20141201|2014-12-10 13:30,10,415.05,415.15,414.2,414.2,330
20141201|2014-12-10 14:00,10,414.15,415.45,413.95,415.35,215
20141201|2014-12-10 14:30,10,415.3,415.45,414.05,414.25,217
20141201|2014-12-11 01:00,11,414.8,415.8,414.8,415.75,358
20141201|2014-12-11 01:30,11,415.6,415.85,415.2,415.5,243
20141201|2014-12-11 02:00,11,415.55,417.65,415.45,417.5,3900
20141201|2014-12-11 02:30,11,417.4,418.3,417.1,417.45,2026
20141201|2014-12-11 03:00,11,417.45,417.55,415.85,417.3,2711
20141201|2014-12-11 03:30,11,417.3,417.4,416.3,416.9,1115
20141201|2014-12-11 04:00,11,416.9,418.3,416.15,417.4,2751
20141201|2014-12-11 04:30,11,417.4,418.1,416.1,416.4,2472
20141201|2014-12-11 05:00,11,416.45,416.75,415.95,416.1,1038
20141201|2014-12-11 05:30,11,416.1,416.35,414.5,414.55,1863
20141201|2014-12-11 06:00,11,414.55,415.05,414.2,414.5,1747
20141201|2014-12-11 06:30,11,414.45,415.6,414.35,415,1645
20141201|2014-12-11 07:00,11,415.05,415.2,414,414.55,1524
20141201|2014-12-11 07:30,11,414.7,415.8,414.4,415.35,2149
20141201|2014-12-11 08:00,11,415.35,415.9,415.15,415.35,1125
20141201|2014-12-11 08:30,11,415.35,417.55,415.35,416.55,2442
20141201|2014-12-11 09:00,11,416.5,418.25,416.35,418.2,2130
20141201|2014-12-11 09:30,11,418.2,418.7,417.15,417.35,1788
20141201|2014-12-11 10:00,11,417.4,417.8,417.05,417.25,1925
20141201|2014-12-11 10:30,11,417.25,417.6,416.8,417.45,1409
20141201|2014-12-11 11:00,11,417.45,417.5,416.85,417.1,146
20141201|2014-12-11 11:30,11,417.15,417.5,416.8,417.4,129
20141201|2014-12-11 12:00,11,417.35,417.4,416.6,416.75,44
20141201|2014-12-11 12:30,11,416.85,416.9,416.25,416.35,75
20141201|2014-12-11 13:00,11,416.3,416.45,415.5,415.55,168
20141201|2014-12-11 13:30,11,415.6,415.85,414.8,414.95,235
20141201|2014-12-11 14:00,11,415,416.2,415,415.8,121
20141201|2014-12-11 14:30,11,415.8,416.2,414.35,414.75,220
20141201|2014-12-12 01:00,12,413.4,414.1,412.15,413.25,366
20141201|2014-12-12 01:30,12,413.35,414.2,413.25,413.7,329
20141201|2014-12-12 02:00,12,413.7,414.6,411.45,411.45,4327
20141201|2014-12-12 02:30,12,411.5,412.2,410.5,410.8,3438
20141201|2014-12-12 03:00,12,410.8,412.45,410.4,412.35,2786
20141201|2014-12-12 03:30,12,412.3,412.9,411.6,411.75,1862
20141201|2014-12-12 04:00,12,411.75,411.95,410.85,411.5,1336
20141201|2014-12-12 04:30,12,411.5,412,410.95,411.6,927
20141201|2014-12-12 05:00,12,411.6,411.7,410.5,410.5,1200
20141201|2014-12-12 05:30,12,410.55,411.45,410.55,410.95,1127
20141201|2014-12-12 06:00,12,410.95,412,410.9,411.9,1018
20141201|2014-12-12 06:30,12,411.85,412.05,411.3,411.4,804
20141201|2014-12-12 07:00,12,411.45,411.9,410.2,410.55,1351
20141201|2014-12-12 07:30,12,410.55,411.35,410.25,410.7,1930
20141201|2014-12-12 08:00,12,410.65,411.25,410.55,410.7,881
20141201|2014-12-12 08:30,12,410.75,411.85,410.4,411.5,3262
20141201|2014-12-12 09:00,12,411.5,411.6,409.35,409.85,3867
20141201|2014-12-12 09:30,12,409.85,410.6,408.7,408.85,2908
20141201|2014-12-12 10:00,12,408.9,409.25,405.6,405.9,5037
20141201|2014-12-12 10:30,12,405.85,407.25,405.5,405.7,3068
20141201|2014-12-12 11:00,12,405.75,406.85,405.6,406.85,413
20141201|2014-12-12 11:30,12,406.8,406.9,405.9,406,174
20141201|2014-12-12 12:00,12,405.95,407.1,405.65,406.7,227
20141201|2014-12-12 12:30,12,406.75,407.3,406.3,407,165
20141201|2014-12-12 13:00,12,406.9,406.9,406,406,193
20141201|2014-12-12 13:30,12,405.9,406.1,405.5,405.65,146
20141201|2014-12-12 14:00,12,405.9,406,405.3,405.45,132
20141201|2014-12-12 14:30,12,405.4,405.4,403.25,403.25,394
20141201|2014-12-15 01:00,15,405.5,405.5,404.65,404.7,247
20141201|2014-12-15 02:00,15,405.65,406.45,405,406.3,2469
20141201|2014-12-15 02:30,15,406.3,407.8,405.9,407.7,2872
20141201|2014-12-15 03:00,15,407.65,408.15,407.3,407.6,4259
20141201|2014-12-15 03:30,15,407.65,409.05,407.3,409.05,3660
20141201|2014-12-15 04:00,15,409.05,409.05,408.3,408.75,1086
20141201|2014-12-15 04:30,15,408.7,408.95,407.85,408.55,1179
20141201|2014-12-15 05:00,15,408.55,408.65,407.1,407.9,1508
20141201|2014-12-15 05:30,15,407.9,408,407.2,407.6,944
20141201|2014-12-15 06:00,15,407.5,407.8,407.25,407.65,701
20141201|2014-12-15 06:30,15,407.65,408.45,407.5,407.65,2255
20141201|2014-12-15 07:00,15,407.7,407.9,407.4,407.6,786
20141201|2014-12-15 07:30,15,407.55,407.55,405.55,406,2068
20141201|2014-12-15 08:00,15,405.95,406.85,405.8,406.35,1759
20141201|2014-12-15 08:30,15,406.3,407.35,405,405.65,2800
20141201|2014-12-15 09:00,15,405.75,405.75,402.05,402.6,4290
20141201|2014-12-15 09:30,15,402.55,402.75,398.8,399.75,6190
20141201|2014-12-15 10:00,15,399.7,400.05,395.65,395.9,6123
20141201|2014-12-15 10:30,15,395.85,396.85,395.35,395.8,2276
20141201|2014-12-15 11:30,15,397.45,399.25,397.3,398.75,278
20141201|2014-12-15 12:00,15,398.65,398.85,397.4,397.45,232
20141201|2014-12-15 12:30,15,397.25,397.85,396.9,397.35,105
20141201|2014-12-15 13:00,15,397.15,398.15,396.6,397.4,123
20141201|2014-12-15 13:30,15,397.6,397.8,396.3,396.8,130
20141201|2014-12-15 14:00,15,396.9,397.55,396.6,396.6,176
20141201|2014-12-15 14:30,15,396.4,397.15,396.15,396.5,143
20141201|2014-12-15 15:00,15,396.4,396.4,396.4,396.4,1
20141201|2014-12-16 01:00,16,396.55,397.3,395.4,395.85,704
20141201|2014-12-16 01:30,16,395.8,397.8,394.75,397.8,570
20141201|2014-12-16 02:00,16,397.8,398.45,395.35,395.4,6237
20141201|2014-12-16 02:30,16,395.35,396.05,391.8,393.45,7794
20141201|2014-12-16 03:00,16,393.5,395.8,392.2,395.05,5855
20141201|2014-12-16 03:30,16,395.05,397.95,394.85,397.75,4713
20141201|2014-12-16 04:00,16,397.7,398,396.5,397.6,4155
20141201|2014-12-16 04:30,16,397.55,399.8,397.1,399.05,3373
20141201|2014-12-16 05:00,16,399.05,399.05,397.05,397.5,3228
20141201|2014-12-16 05:30,16,397.5,397.7,393.9,393.9,4382
20141201|2014-12-16 06:00,16,393.85,394.25,389.3,390.8,6208
20141201|2014-12-16 06:30,16,390.8,391.5,389.9,390.45,4473
20141201|2014-12-16 07:00,16,390.55,395.1,390.2,394.3,3342
20141201|2014-12-16 07:30,16,394.25,395.05,392.9,393.1,3547
20141201|2014-12-16 08:00,16,393.05,395.1,392.9,393.15,6231
20141201|2014-12-16 08:30,16,393.15,395.7,392.6,394.55,6169
20141201|2014-12-16 09:00,16,394.65,397.8,394.6,397.7,6642
20141201|2014-12-16 09:30,16,397.7,400.25,396.7,399.9,7263
20141201|2014-12-16 10:00,16,399.95,404.45,399.75,403.8,4717
20141201|2014-12-16 10:30,16,403.8,404.65,402.75,403,2953
20141201|2014-12-16 11:00,16,402.95,403.35,402.6,402.8,331
20141201|2014-12-16 11:30,16,402.9,403.5,402,402,253
20141201|2014-12-16 12:00,16,401.85,402.35,400.45,400.9,331
20141201|2014-12-16 12:30,16,400.85,401.95,400.2,401.55,307
20141201|2014-12-16 13:00,16,401.6,402.15,401.35,401.8,88
20141201|2014-12-16 13:30,16,401.9,402.05,400.6,401.15,141
20141201|2014-12-16 14:00,16,401,401.35,400.15,400.35,120
20141201|2014-12-16 14:30,16,400.25,400.85,398.35,398.5,372
20141201|2014-12-17 00:30,17,399.15,399.15,399.15,399.15,19
20141201|2014-12-17 01:00,17,399.15,401,399.15,400.8,512
20141201|2014-12-17 01:30,17,400.8,401.15,398.8,398.8,515
20141201|2014-12-17 02:00,17,398.9,400.35,397.25,399.8,6191
20141201|2014-12-17 02:30,17,399.85,401.3,399.35,400.2,3638
20141201|2014-12-17 03:00,17,400.25,400.3,398.4,400,2951
20141201|2014-12-17 03:30,17,400.05,400.95,399.35,400.3,2110
20141201|2014-12-17 04:00,17,400.35,402.25,400.15,402,2498
20141201|2014-12-17 04:30,17,402.05,402.15,401.1,401.5,4918
20141201|2014-12-17 05:00,17,401.55,401.7,399.8,400.05,5875
20141201|2014-12-17 05:30,17,400.05,400.35,399.55,399.8,2016
20141201|2014-12-17 06:00,17,399.75,400.7,399.5,400,2151
20141201|2014-12-17 06:30,17,400,400.1,398.5,398.8,1867
20141201|2014-12-17 07:00,17,398.75,398.8,397.65,397.7,1579
20141201|2014-12-17 07:30,17,397.75,398.6,397.45,397.8,1722
20141201|2014-12-17 08:00,17,397.75,398.1,396.95,397.85,2553
20141201|2014-12-17 08:30,17,397.85,400.6,397.55,400.6,4484
20141201|2014-12-17 09:00,17,400.65,403.45,399.65,401.6,4225
20141201|2014-12-17 09:30,17,401.6,403.2,401.1,402.8,3539
20141201|2014-12-17 10:00,17,402.75,404.75,402.7,403.75,3459
20141201|2014-12-17 10:30,17,403.75,404.85,403.2,404.5,2133
20141201|2014-12-17 11:00,17,404.55,404.9,403.5,403.6,466
20141201|2014-12-17 11:30,17,403.6,403.8,403,403.65,266
20141201|2014-12-17 12:00,17,403.65,403.85,403.65,403.8,69
20141201|2014-12-17 12:30,17,403.9,404.35,403.55,404.35,192
20141201|2014-12-17 13:00,17,404.05,406.75,404.05,405.35,890
20141201|2014-12-17 13:30,17,405.5,405.95,404.25,404.55,760
20141201|2014-12-17 14:00,17,404.65,407,403.75,406.8,511
20141201|2014-12-17 14:30,17,406.7,407.85,406.45,406.95,320
20141201|2014-12-18 00:30,18,407.85,407.85,407.8,407.8,15
20141201|2014-12-18 01:00,18,407.7,409,407.05,408.75,555
20141201|2014-12-18 01:30,18,408.65,410.2,408.5,409.7,1096
20141201|2014-12-18 02:00,18,409.7,410.3,407.9,408.85,6261
20141201|2014-12-18 02:30,18,408.85,410.25,408.6,410.15,3024
20141201|2014-12-18 03:00,18,410.2,411.15,409.4,411.05,3622
20141201|2014-12-18 03:30,18,411.2,412.1,410.15,411,3996
20141201|2014-12-18 04:00,18,411,411.9,410.6,411.75,2308
20141201|2014-12-18 04:30,18,411.8,412.2,411.15,412,1489
20141201|2014-12-18 05:00,18,412.05,412.45,411.7,412.25,1296
20141201|2014-12-18 05:30,18,412.2,412.2,411.5,411.85,1129
20141201|2014-12-18 06:00,18,411.85,413.05,411.85,413.05,1034
20141201|2014-12-18 06:30,18,413,413.15,412.55,413.1,1258
20141201|2014-12-18 07:00,18,413.05,413.05,412.45,412.6,1115
20141201|2014-12-18 07:30,18,412.55,413.05,412.2,413.05,1175
20141201|2014-12-18 08:00,18,413.1,414.4,412.85,414.15,1819
20141201|2014-12-18 08:30,18,414.15,415.65,414.05,415.25,4434
20141201|2014-12-18 09:00,18,415.35,416.1,414.9,415.65,3385
20141201|2014-12-18 09:30,18,415.65,416.6,415.15,416.25,3112
20141201|2014-12-18 10:00,18,416.25,416.3,414.6,415.95,3846
20141201|2014-12-18 10:30,18,416,417.35,415.75,417.1,2904
20141201|2014-12-18 11:00,18,417.15,417.65,416.75,417.2,705
20141201|2014-12-18 11:30,18,417.1,417.95,416.95,417.55,606
20141201|2014-12-18 12:00,18,417.6,417.8,417.3,417.7,245
20141201|2014-12-18 12:30,18,417.8,417.8,417.55,417.8,60
20141201|2014-12-18 13:00,18,417.75,417.75,417.05,417.05,71
20141201|2014-12-18 13:30,18,417,417.65,417,417.6,137
20141201|2014-12-18 14:00,18,417.55,418.25,417.55,417.9,194
20141201|2014-12-18 14:30,18,418,419,417.95,418.4,204
20141201|2014-12-19 01:00,19,420.65,421.65,420.15,421.15,261
20141201|2014-12-19 01:30,19,420.9,421.25,420.3,420.4,292
20141201|2014-12-19 02:00,19,420.45,421.25,419.65,419.75,1633
20141201|2014-12-19 02:30,19,419.9,420.65,419.35,420.15,741
20141201|2014-12-19 03:00,19,420.15,420.6,419.45,420.6,510
20141201|2014-12-19 03:30,19,420.6,420.6,418.45,419.6,350
20141201|2014-12-19 04:00,19,419.65,419.75,417.65,418.2,865
20141201|2014-12-19 04:30,19,418.3,418.5,415.65,415.8,346
20141201|2014-12-19 05:00,19,415.9,417.1,415.7,416.25,303
20141201|2014-12-19 05:30,19,416.2,416.4,414.2,416,313
20141201|2014-12-19 06:00,19,415.65,416.65,415.1,416.55,165
20141201|2014-12-19 06:30,19,416.7,416.95,415.95,416.05,66
20141201|2014-12-19 07:00,19,415.75,416,415.4,415.8,128
20141201|2014-12-19 07:30,19,415.95,416.05,414.75,415.1,90
20141201|2014-12-19 08:00,19,415,416.25,414.7,415.8,432
20141201|2014-12-19 08:30,19,415.85,416,415.05,415.4,782
20150101|2014-10-20 03:30,20,382.35,383.5,382.35,383.5,166
20150101|2014-10-20 07:30,20,382.1,382.1,382.1,382.1,60
20150101|2014-10-20 16:00,20,382.1,382.1,382.1,382.1,50
20150101|2014-10-21 01:30,21,382.35,382.55,382.35,382.55,83
20150101|2014-10-22 08:30,22,394.5,394.5,394.5,394.5,2
20150101|2014-10-23 07:00,23,393.95,393.95,393.95,393.95,10
20150101|2014-10-24 10:00,24,395,395,395,395,2
20150101|2014-10-31 07:30,31,409.5,409.5,409.5,409.5,20
20150101|2014-10-31 11:30,31,409.9,409.9,409.9,409.9,6
20150101|2014-10-31 16:30,31,409.9,409.9,409.9,409.9,3
20150101|2014-11-03 06:00,3,409.4,409.4,409.4,409.4,2
20150101|2014-11-04 09:30,4,404,404,404,404,2
20150101|2014-11-05 06:00,5,408.4,408.4,408.4,408.4,16
20150101|2014-11-05 09:30,5,408.25,408.25,408.25,408.25,10
20150101|2014-11-06 09:00,6,411.55,411.55,411.55,411.55,2
20150101|2014-11-06 14:30,6,413.65,413.65,413.6,413.6,6
20150101|2014-11-07 01:00,7,414.5,414.5,414.5,414.5,2
20150101|2014-11-07 03:00,7,414,414,414,414,4
20150101|2014-11-10 10:00,10,413.8,413.8,413.8,413.8,2
20150101|2014-11-11 02:30,11,416.7,416.7,416.7,416.7,5
20150101|2014-11-11 03:00,11,416,416,416,416,2
20150101|2014-11-11 07:00,11,415.5,415.5,415.5,415.5,2
20150101|2014-11-17 02:00,17,409.1,409.1,409.1,409.1,10
20150101|2014-11-18 03:30,18,416.65,416.65,416.65,416.65,10
20150101|2014-11-18 07:00,18,417.15,417.15,417.15,417.15,2
20150101|2014-11-18 07:30,18,417.3,417.3,417.3,417.3,2
20150101|2014-11-18 09:30,18,416.7,416.7,416.7,416.7,2
20150101|2014-11-18 11:30,18,417.55,417.55,417.55,417.55,2
20150101|2014-11-19 02:00,19,416.8,416.8,416.5,416.5,4
20150101|2014-11-19 03:30,19,418.3,418.3,418.05,418.05,198
20150101|2014-11-19 05:00,19,418.2,418.2,418.2,418.2,10
20150101|2014-11-19 09:30,19,417,417.25,417,417.25,8
20150101|2014-11-19 10:00,19,417.25,417.25,417.25,417.25,6
20150101|2014-11-19 10:30,19,417.25,417.25,417.25,417.25,3
20150101|2014-11-20 02:00,20,418.15,418.15,418.15,418.15,200
20150101|2014-11-20 04:00,20,416.9,416.9,416.9,416.9,33
20150101|2014-11-20 05:30,20,415.8,415.9,415.45,415.55,2815
20150101|2014-11-20 06:00,20,416.05,416.1,416.05,416.1,13
20150101|2014-11-20 06:30,20,415.85,415.85,415.8,415.8,55
20150101|2014-11-20 08:00,20,415,415,415,415,4
20150101|2014-11-20 08:30,20,415.25,415.45,415.2,415.3,64
20150101|2014-11-20 09:30,20,417.1,417.1,417.1,417.1,5
20150101|2014-11-20 10:00,20,417.05,417.05,417.05,417.05,10
20150101|2014-11-20 12:00,20,416.8,416.8,416.8,416.8,6
20150101|2014-11-20 12:30,20,417.2,417.2,417.2,417.2,27
20150101|2014-11-21 02:00,21,419.15,419.15,419.15,419.15,2
20150101|2014-11-21 04:30,21,421.3,422.3,421.3,422.3,12
20150101|2014-11-21 05:30,21,422.4,422.4,422.4,422.4,20
20150101|2014-11-21 07:00,21,422.9,422.9,422.9,422.9,6
20150101|2014-11-21 08:30,21,424.25,424.25,424.25,424.25,20
20150101|2014-11-24 07:00,24,425.3,425.3,425.3,425.3,5
20150101|2014-11-24 08:30,24,424.5,424.5,424.5,424.5,2
20150101|2014-11-24 10:00,24,422.9,422.9,422.9,422.9,2
20150101|2014-11-24 16:30,24,422.9,422.9,422.9,422.9,1
20150101|2014-11-25 03:00,25,424.15,424.15,424.15,424.15,10
20150101|2014-11-25 09:00,25,424.3,424.3,424.3,424.3,2
20150101|2014-11-25 09:30,25,423.7,423.7,423.7,423.7,2
20150101|2014-11-26 02:00,26,425,425,425,425,2
20150101|2014-11-26 06:00,26,425.3,425.3,425.3,425.3,1
20150101|2014-11-26 06:30,26,424.15,424.15,424.15,424.15,2
20150101|2014-11-26 08:30,26,424,424.15,424,424.15,3
20150101|2014-11-26 14:30,26,424.75,424.75,424.75,424.75,2
20150101|2014-11-26 16:30,26,424.75,424.75,424.75,424.75,1
20150101|2014-11-27 03:30,27,425.55,425.55,425.4,425.4,4
20150101|2014-11-27 04:30,27,425.4,425.4,425.35,425.35,20
20150101|2014-11-27 06:00,27,426.5,426.5,426.5,426.5,1
20150101|2014-11-27 06:30,27,426.4,426.4,426.4,426.4,3
20150101|2014-11-27 07:00,27,426.75,426.75,426.75,426.75,462
20150101|2014-11-27 07:30,27,426.95,426.95,426.95,426.95,2
20150101|2014-11-27 08:00,27,426.8,426.8,426.8,426.8,16
20150101|2014-11-27 09:00,27,426.2,426.2,426,426,6
20150101|2014-11-27 09:30,27,426,426,426,426,77
20150101|2014-11-27 10:00,27,426.2,426.2,426.2,426.2,2
20150101|2014-11-28 02:30,28,424.25,424.25,424.25,424.25,4
20150101|2014-11-28 06:00,28,425,425.15,425,425.15,26
20150101|2014-11-28 07:00,28,424.9,424.9,424.9,424.9,1
20150101|2014-11-28 08:00,28,425,425,425,425,2
20150101|2014-11-28 10:00,28,425.9,425.9,425.9,425.9,2
20150101|2014-12-01 07:30,1,423.65,423.75,423.65,423.75,667
20150101|2014-12-01 08:00,1,423.75,423.75,423.75,423.75,200
20150101|2014-12-02 01:30,2,424.95,424.95,424.95,424.95,627
20150101|2014-12-02 02:30,2,428.55,428.55,428.55,428.55,50
20150101|2014-12-02 03:30,2,428.65,428.65,428.65,428.65,2
20150101|2014-12-02 05:30,2,427.2,427.2,427.2,427.2,1
20150101|2014-12-02 06:00,2,427.75,427.75,427.75,427.75,2
20150101|2014-12-02 08:30,2,428.2,428.2,428.2,428.2,2
20150101|2014-12-02 09:30,2,428.65,428.65,428.65,428.65,2
20150101|2014-12-02 16:30,2,428.65,428.65,428.65,428.65,1
20150101|2014-12-03 03:00,3,429.5,429.5,429.5,429.5,50
20150101|2014-12-03 05:30,3,428.9,428.9,428.9,428.9,13
20150101|2014-12-04 01:00,4,430.25,430.45,430.25,430.45,3
20150101|2014-12-04 06:00,4,430.95,430.95,430.8,430.8,4
20150101|2014-12-04 08:00,4,427.25,427.25,426.85,426.85,33
20150101|2014-12-04 08:30,4,426.7,426.7,426.7,426.7,2
20150101|2014-12-04 09:30,4,424.2,424.2,424.2,424.2,2
20150101|2014-12-05 05:00,5,429.2,429.4,429.2,429.4,3
20150101|2014-12-05 05:30,5,429.1,429.1,429,429,4
20150101|2014-12-05 06:00,5,429.3,429.3,429.1,429.1,6
20150101|2014-12-05 06:30,5,429.25,429.25,429.25,429.25,2
20150101|2014-12-05 08:30,5,430.5,430.5,430.5,430.5,100
20150101|2014-12-05 09:00,5,430.75,430.75,430.75,430.75,50
20150101|2014-12-05 09:30,5,430.5,430.5,430.5,430.5,2
20150101|2014-12-05 10:00,5,431.35,431.35,431.35,431.35,40
20150101|2014-12-05 10:30,5,431.4,431.4,431.4,431.4,6
20150101|2014-12-08 01:00,8,431.1,431.1,431.1,431.1,1690
20150101|2014-12-08 01:30,8,431.1,431.1,430.35,430.35,674
20150101|2014-12-08 02:00,8,429.7,429.9,429.65,429.75,160
20150101|2014-12-08 03:00,8,429.35,429.75,429.35,429.75,52
20150101|2014-12-08 05:00,8,429.3,429.3,429.3,429.3,53
20150101|2014-12-08 07:30,8,428.9,428.9,428.9,428.9,1
20150101|2014-12-08 09:00,8,429.45,429.45,429.35,429.35,95
20150101|2014-12-08 10:00,8,428.3,428.55,428.3,428.45,2297
20150101|2014-12-08 12:30,8,426.25,426.25,426.25,426.25,2
20150101|2014-12-08 14:30,8,426.15,426.15,426.15,426.15,2
20150101|2014-12-09 01:00,9,424.5,424.5,424.5,424.5,2
20150101|2014-12-09 02:30,9,423.05,423.05,422,422,8
20150101|2014-12-09 03:00,9,424,424,424,424,188
20150101|2014-12-09 03:30,9,423.7,423.75,423.7,423.7,2503
20150101|2014-12-09 04:00,9,424.4,424.65,424.25,424.65,216
20150101|2014-12-09 04:30,9,423.95,424.1,423.9,423.9,14
20150101|2014-12-09 06:30,9,421.5,422,421.35,422,66
20150101|2014-12-09 08:00,9,421,421,421,421,2
20150101|2014-12-09 08:30,9,420.2,420.6,420.1,420.1,78
20150101|2014-12-09 09:00,9,420.3,420.5,418.95,418.95,10
20150101|2014-12-09 09:30,9,418.9,418.9,418.9,418.9,4
20150101|2014-12-09 10:30,9,418.7,418.7,418.7,418.7,28
20150101|2014-12-09 11:00,9,419.1,419.1,419.1,419.1,2
20150101|2014-12-10 01:00,10,420.6,421.15,420.6,420.95,178
20150101|2014-12-10 02:00,10,421.15,421.6,421.15,421.6,8
20150101|2014-12-10 02:30,10,421.6,421.6,419.95,419.95,20
20150101|2014-12-10 03:00,10,419.65,420.4,419.65,420.4,29
20150101|2014-12-10 03:30,10,420.75,420.75,420.75,420.75,91
20150101|2014-12-10 04:00,10,420.9,420.9,420.9,420.9,2
20150101|2014-12-10 05:30,10,420.25,420.45,420.25,420.45,26
20150101|2014-12-10 07:00,10,419.75,419.9,419.75,419.9,5
20150101|2014-12-10 07:30,10,420,420,419.7,419.7,6
20150101|2014-12-10 08:00,10,419.6,419.6,419.6,419.6,2
20150101|2014-12-10 08:30,10,419.45,419.45,417.25,417.25,79
20150101|2014-12-10 09:00,10,417,417.6,417,417.6,24
20150101|2014-12-10 09:30,10,416.5,416.6,416.15,416.15,6
20150101|2014-12-10 10:00,10,417.95,417.95,417.95,417.95,1
20150101|2014-12-10 12:30,10,415.65,415.65,415.65,415.65,6
20150101|2014-12-10 13:30,10,415,415,414.8,414.8,54
20150101|2014-12-11 01:00,11,415.1,415.45,415.1,415.45,48
20150101|2014-12-11 02:00,11,417.1,417.75,417.1,417.65,483
20150101|2014-12-11 02:30,11,417.9,417.9,417.5,417.5,4
20150101|2014-12-11 03:00,11,417.5,417.5,417.1,417.1,10
20150101|2014-12-11 04:00,11,417,417,416.4,416.4,8
20150101|2014-12-11 04:30,11,417,417,417,417,12
20150101|2014-12-11 05:00,11,416.6,416.65,416.6,416.65,40
20150101|2014-12-11 05:30,11,414.85,414.85,414.85,414.85,10
20150101|2014-12-11 06:00,11,414.85,414.85,414.85,414.85,1
20150101|2014-12-11 06:30,11,415.3,415.3,415.3,415.3,2
20150101|2014-12-11 07:00,11,414.7,414.7,414.7,414.7,2
20150101|2014-12-11 07:30,11,414.85,415.6,414.85,415.3,62
20150101|2014-12-11 08:00,11,415.75,415.75,415.6,415.6,29
20150101|2014-12-11 09:00,11,416.65,418.4,416.65,418.4,380
20150101|2014-12-11 09:30,11,418.8,418.85,417.3,417.3,19
20150101|2014-12-11 10:00,11,417.4,417.95,417.4,417.55,16
20150101|2014-12-11 10:30,11,417.1,417.35,416.95,417.3,90
20150101|2014-12-11 11:30,11,417.35,417.35,417.35,417.35,2
20150101|2014-12-11 13:00,11,416,416,416,416,2
20150101|2014-12-12 01:00,12,412.4,413.7,412.35,413.7,5
20150101|2014-12-12 01:30,12,414.25,414.25,413.9,413.9,6
20150101|2014-12-12 02:00,12,414.7,414.7,412.9,412.9,24
20150101|2014-12-12 02:30,12,412,412.1,410.75,410.75,132
20150101|2014-12-12 03:00,12,411.3,411.9,411.3,411.9,8
20150101|2014-12-12 03:30,12,412.5,412.5,412.25,412.35,8
20150101|2014-12-12 04:30,12,411.75,411.75,411.4,411.4,6
20150101|2014-12-12 05:00,12,411.5,411.5,411.35,411.35,92
20150101|2014-12-12 05:30,12,411.2,411.4,411.15,411.15,6
20150101|2014-12-12 06:00,12,411.25,412.1,411.25,412.1,12
20150101|2014-12-12 07:00,12,410.8,410.8,410.8,410.8,2
20150101|2014-12-12 07:30,12,411.4,411.4,410.9,410.9,10
20150101|2014-12-12 08:00,12,411,411.2,411,411.2,46
20150101|2014-12-12 08:30,12,411.2,411.8,411.15,411.8,23
20150101|2014-12-12 09:00,12,411.5,411.6,409.75,410,181
20150101|2014-12-12 09:30,12,410.45,410.45,409,409,106
20150101|2014-12-12 10:00,12,408.8,408.85,406.15,406.15,242
20150101|2014-12-12 10:30,12,405.95,407.1,405.75,405.75,99
20150101|2014-12-12 11:00,12,406.05,406.05,405.8,406.05,12
20150101|2014-12-12 13:00,12,406.75,406.75,406.75,406.75,125
20150101|2014-12-12 13:30,12,405.95,406,405.8,406,14
20150101|2014-12-15 01:00,15,405.1,405.1,405.1,405.1,197
20150101|2014-12-15 02:00,15,405.85,406.55,405.25,406.55,402
20150101|2014-12-15 02:30,15,406.45,407.9,406.1,407.8,970
20150101|2014-12-15 03:00,15,407.85,408.25,407.55,407.65,2552
20150101|2014-12-15 03:30,15,407.75,409.2,407.5,409.2,2177
20150101|2014-12-15 04:00,15,409.05,409.05,408.55,408.8,125
20150101|2014-12-15 04:30,15,408.7,409.05,408.05,408.85,116
20150101|2014-12-15 05:00,15,408.75,408.85,407.35,408.15,142
20150101|2014-12-15 05:30,15,407.7,408.1,407.45,407.95,129
20150101|2014-12-15 06:00,15,407.7,407.9,407.45,407.85,155
20150101|2014-12-15 06:30,15,407.8,408.6,407.7,407.8,990
20150101|2014-12-15 07:00,15,407.85,408,407.6,407.75,252
20150101|2014-12-15 07:30,15,407.5,407.6,405.8,406.1,512
20150101|2014-12-15 08:00,15,406.15,406.95,406.05,406.5,813
20150101|2014-12-15 08:30,15,406.55,407.45,405.3,405.85,528
20150101|2014-12-15 09:00,15,405.85,405.85,402.25,402.9,1042
20150101|2014-12-15 09:30,15,402.6,402.85,399.05,401.05,418
20150101|2014-12-15 10:00,15,399.95,399.95,395.95,396.15,568
20150101|2014-12-15 10:30,15,396.1,396.8,395.6,396.1,78
20150101|2014-12-15 12:00,15,398.85,398.9,398,398,12
20150101|2014-12-15 12:30,15,397.5,397.5,397.5,397.5,4
20150101|2014-12-15 13:30,15,397.45,397.45,397,397,11
20150101|2014-12-15 14:00,15,397.65,397.65,397.65,397.65,94
20150101|2014-12-15 14:30,15,397.1,397.1,397.1,397.1,4
20150101|2014-12-16 01:00,16,396.7,397.45,395.9,396,273
20150101|2014-12-16 01:30,16,396,398,395.6,398,59
20150101|2014-12-16 02:00,16,398,398.55,395.6,395.65,1483
20150101|2014-12-16 02:30,16,395.6,396.2,392.1,393.6,1142
20150101|2014-12-16 03:00,16,393.65,395.85,392.4,395.3,877
20150101|2014-12-16 03:30,16,395.2,398.15,395.1,397.95,721
20150101|2014-12-16 04:00,16,397.95,398.15,396.7,397.85,741
20150101|2014-12-16 04:30,16,397.65,399.85,397.35,399.25,880
20150101|2014-12-16 05:00,16,398.95,399.05,397.25,397.65,798
20150101|2014-12-16 05:30,16,397.7,397.8,394.1,394.1,1062
20150101|2014-12-16 06:00,16,394.1,394.3,389.5,390.95,1044
20150101|2014-12-16 06:30,16,391.1,391.65,390.25,390.5,851
20150101|2014-12-16 07:00,16,390.75,395.35,390.55,394.6,604
20150101|2014-12-16 07:30,16,394.45,395.15,393.15,393.2,1118
20150101|2014-12-16 08:00,16,393.35,395.3,393.2,393.4,4315
20150101|2014-12-16 08:30,16,393.35,395.9,392.8,394.85,2284
20150101|2014-12-16 09:00,16,394.85,397.85,394.85,397.75,3589
20150101|2014-12-16 09:30,16,397.7,400.4,396.85,400.2,4530
20150101|2014-12-16 10:00,16,400.15,404.6,400,404.2,885
20150101|2014-12-16 10:30,16,404,404.9,403.1,403.1,558
20150101|2014-12-16 11:00,16,403,403.3,402.9,403.3,23
20150101|2014-12-16 11:30,16,403,403.65,402.25,402.25,60
20150101|2014-12-16 12:00,16,402.1,402.55,400.7,401.15,75
20150101|2014-12-16 12:30,16,401.1,402.15,400.8,402.05,71
20150101|2014-12-16 13:00,16,402.35,402.4,402.25,402.35,8
20150101|2014-12-16 13:30,16,401.6,402,401,401,12
20150101|2014-12-16 14:00,16,401.25,401.25,400.65,400.7,18
20150101|2014-12-16 14:30,16,400.5,400.8,398.9,399,42
20150101|2014-12-17 00:30,17,399.4,399.65,399.4,399.65,6
20150101|2014-12-17 01:00,17,399.6,401.05,399.6,401.05,240
20150101|2014-12-17 01:30,17,401,401.3,399.1,399.1,179
20150101|2014-12-17 02:00,17,399.15,400.6,397.6,400,1873
20150101|2014-12-17 02:30,17,400.05,401.5,399.6,400.45,1112
20150101|2014-12-17 03:00,17,400.45,400.5,398.7,400.15,729
20150101|2014-12-17 03:30,17,400.25,401.15,399.6,400.5,926
20150101|2014-12-17 04:00,17,400.6,402.45,400.35,402.2,433
20150101|2014-12-17 04:30,17,402.25,402.3,401.4,401.7,3392
20150101|2014-12-17 05:00,17,401.7,401.9,400.15,400.25,4490
20150101|2014-12-17 05:30,17,400.1,400.5,399.8,400.3,810
20150101|2014-12-17 06:00,17,400,400.9,399.8,400.2,801
20150101|2014-12-17 06:30,17,400.25,400.3,398.7,399.1,845
20150101|2014-12-17 07:00,17,398.9,399,397.85,397.85,631
20150101|2014-12-17 07:30,17,397.95,398.75,397.65,398.05,450
20150101|2014-12-17 08:00,17,398.05,398.25,397.15,398.2,695
20150101|2014-12-17 08:30,17,398.15,400.8,397.85,400.8,1346
20150101|2014-12-17 09:00,17,400.75,403.7,399.85,401.8,1120
20150101|2014-12-17 09:30,17,401.75,403.35,401.35,402.95,821
20150101|2014-12-17 10:00,17,403.1,404.95,403.05,404.1,1256
20150101|2014-12-17 10:30,17,404.05,405.05,403.45,404.65,549
20150101|2014-12-17 11:00,17,404.75,404.85,403.8,403.8,237
20150101|2014-12-17 11:30,17,403.75,403.95,403.2,403.8,162
20150101|2014-12-17 12:00,17,404.1,404.1,403.95,403.95,6
20150101|2014-12-17 12:30,17,404.05,404.35,403.95,404.35,35
20150101|2014-12-17 13:00,17,404.65,406.7,404.65,405.5,328
20150101|2014-12-17 13:30,17,405.8,405.85,404.65,404.8,78
20150101|2014-12-17 14:00,17,404.4,406.7,404.2,406.7,52
20150101|2014-12-17 14:30,17,406.9,408,406.8,407.2,79
20150101|2014-12-18 00:30,18,407.9,408,407.6,408,28
20150101|2014-12-18 01:00,18,407.9,409.15,407.3,408.95,274
20150101|2014-12-18 01:30,18,408.85,410.5,408.8,409.9,490
20150101|2014-12-18 02:00,18,409.9,410.35,408.15,409.1,2748
20150101|2014-12-18 02:30,18,409,410.55,408.75,410.35,1193
20150101|2014-12-18 03:00,18,410.4,411.35,409.65,411.35,1297
20150101|2014-12-18 03:30,18,411.4,412.35,410.45,411.05,892
20150101|2014-12-18 04:00,18,411.25,412.15,410.85,412,782
20150101|2014-12-18 04:30,18,412.05,412.45,411.45,412.45,438
20150101|2014-12-18 05:00,18,412.35,412.7,411.95,412.55,339
20150101|2014-12-18 05:30,18,412.2,412.4,411.7,412.15,416
20150101|2014-12-18 06:00,18,412.05,413.25,412.05,413.25,242
20150101|2014-12-18 06:30,18,413.25,413.4,412.75,413.3,580
20150101|2014-12-18 07:00,18,413.15,413.25,412.65,412.8,292
20150101|2014-12-18 07:30,18,412.85,413.25,412.5,413.2,543
20150101|2014-12-18 08:00,18,413.35,414.65,413.05,414.4,941
20150101|2014-12-18 08:30,18,414.45,415.9,414.35,415.45,2189
20150101|2014-12-18 09:00,18,415.65,416.4,415.15,416.1,1341
20150101|2014-12-18 09:30,18,416.05,417.05,415.5,416.75,1648
20150101|2014-12-18 10:00,18,416.65,416.7,415.15,416.35,2000
20150101|2014-12-18 10:30,18,416.25,417.65,416.2,417.6,1854
20150101|2014-12-18 11:00,18,417.5,418.15,417.2,417.9,487
20150101|2014-12-18 11:30,18,417.7,418.35,417.35,417.9,587
20150101|2014-12-18 12:00,18,417.9,417.95,417.65,417.9,213
20150101|2014-12-18 12:30,18,418.25,418.25,417.85,418.1,71
20150101|2014-12-18 13:00,18,418.1,418.15,417.5,417.5,76
20150101|2014-12-18 13:30,18,417.35,418.05,417.35,417.7,119
20150101|2014-12-18 14:00,18,418.1,418.6,418,418.3,199
20150101|2014-12-18 14:30,18,418.3,419.35,418.3,418.95,179
20150101|2014-12-19 01:00,19,421.35,421.95,420.5,421.4,590
20150101|2014-12-19 01:30,19,421.4,421.65,420.65,420.85,629
20150101|2014-12-19 02:00,19,420.7,421.7,420.05,420.1,6397
20150101|2014-12-19 02:30,19,420.1,421.25,419.8,420.65,3880
20150101|2014-12-19 03:00,19,420.65,421.4,420.05,421.3,2395
20150101|2014-12-19 03:30,19,421.25,421.3,419.05,420.25,2108
20150101|2014-12-19 04:00,19,420.25,420.4,418.2,418.75,3252
20150101|2014-12-19 04:30,19,418.75,419.15,416.15,416.5,3771
20150101|2014-12-19 05:00,19,416.45,417.8,416.25,417,2541
20150101|2014-12-19 05:30,19,417,417,414.75,416.35,4057
20150101|2014-12-19 06:00,19,416.3,417.3,415.5,417,2410
20150101|2014-12-19 06:30,19,417,417.45,416.4,416.45,1332
20150101|2014-12-19 07:00,19,416.5,416.65,415.85,416.45,1430
20150101|2014-12-19 07:30,19,416.45,417.05,415.15,415.5,1719
20150101|2014-12-19 08:00,19,415.5,416.95,415.1,416.45,2296
20150101|2014-12-19 08:30,19,416.55,417.25,415.2,417,4327
20150101|2014-12-19 09:00,19,417.05,418.85,416.75,418.85,2846
20150101|2014-12-19 09:30,19,418.85,420.5,418.3,420.3,2363
20150101|2014-12-19 10:00,19,420.3,420.35,418.4,418.75,2200
20150101|2014-12-19 10:30,19,418.65,419.45,418.3,418.6,1730
20150101|2014-12-19 11:00,19,418.55,418.9,418.1,418.6,167
20150101|2014-12-19 11:30,19,418.5,419.15,418.5,418.75,64
20150101|2014-12-19 12:00,19,418.8,419.3,418.75,419.15,49
20150101|2014-12-19 12:30,19,419.25,419.5,419.05,419.4,67
20150101|2014-12-19 13:00,19,419.4,419.75,419.4,419.75,55
20150101|2014-12-19 13:30,19,419.8,420.5,419.8,420.4,151
20150101|2014-12-19 14:00,19,420.45,420.55,419.9,420.45,119
20150101|2014-12-19 14:30,19,420.55,421,419.8,420.2,225
20150101|2014-12-22 00:30,22,420.7,420.7,420.7,420.7,7
20150101|2014-12-22 01:00,22,420.7,421.1,420.2,420.75,191
20150101|2014-12-22 01:30,22,420.8,421.4,420.05,421.4,254
20150101|2014-12-22 02:00,22,421.4,424.05,420.55,423.65,3598
20150101|2014-12-22 02:30,22,423.65,423.75,422.65,423.5,1807
20150101|2014-12-22 03:00,22,423.45,424.6,423.3,424.25,1768
20150101|2014-12-22 03:30,22,424.25,424.3,423.6,423.75,857
20150101|2014-12-22 04:00,22,423.7,423.8,422.9,423.1,1481
20150101|2014-12-22 04:30,22,423.05,423.45,422.95,423.4,723
20150101|2014-12-22 05:00,22,423.4,423.85,423.1,423.35,834
20150101|2014-12-22 05:30,22,423.3,423.45,422.55,423.1,602
20150101|2014-12-22 06:00,22,423,423.15,422.75,422.9,434
20150101|2014-12-22 06:30,22,422.85,423.3,422.7,423.25,436
20150101|2014-12-22 07:00,22,423.3,423.8,422.95,423.2,912
20150101|2014-12-22 07:30,22,423.15,423.15,422.35,423,718
20150101|2014-12-22 08:00,22,423,423,422.2,422.35,1024
20150101|2014-12-22 08:30,22,422.35,422.4,421.25,421.75,1947
20150101|2014-12-22 09:00,22,421.85,422.25,420.9,421.1,1781
20150101|2014-12-22 09:30,22,421.15,423.05,421.15,422.85,1334
20150101|2014-12-22 10:00,22,422.75,422.75,421.7,422.15,1172
20150101|2014-12-22 10:30,22,422.25,422.55,421.9,422.35,735
20150101|2014-12-22 11:00,22,422.35,422.6,422.2,422.55,169
20150101|2014-12-22 11:30,22,422.55,423.3,422.35,423.3,198
20150101|2014-12-22 12:00,22,423.3,423.55,423.15,423.4,75
20150101|2014-12-22 12:30,22,423.35,423.45,423.2,423.25,75
20150101|2014-12-22 13:00,22,423.3,423.7,423.3,423.55,126
20150101|2014-12-22 13:30,22,423.45,423.55,423.2,423.55,31
20150101|2014-12-22 14:00,22,423.6,424.05,423.55,423.95,93
20150101|2014-12-22 14:30,22,423.9,424.4,423.55,424.35,171
20150101|2014-12-23 00:30,23,424.25,424.25,424.25,424.25,6
20150101|2014-12-23 01:00,23,424.45,424.5,423.25,423.35,101
20150101|2014-12-23 01:30,23,423.35,424.4,423.35,423.6,306
20150101|2014-12-23 02:00,23,423.6,425.1,423.4,425.05,2148
20150101|2014-12-23 02:30,23,425.05,425.3,424.45,424.55,1436
20150101|2014-12-23 03:00,23,424.55,424.9,424.1,424.2,812
20150101|2014-12-23 03:30,23,424.2,424.65,423.35,423.85,1454
20150101|2014-12-23 04:00,23,423.85,424.25,423.05,423.3,944
20150101|2014-12-23 04:30,23,423.3,424.15,423.3,423.75,731
20150101|2014-12-23 05:00,23,423.85,424.4,423.7,423.95,664
20150101|2014-12-23 05:30,23,423.95,424.5,423.9,424.4,790
20150101|2014-12-23 06:00,23,424.4,424.6,424.3,424.5,540
20150101|2014-12-23 06:30,23,424.55,425,424.2,424.7,785
20150101|2014-12-23 07:00,23,424.7,424.8,424.3,424.4,650
20150101|2014-12-23 07:30,23,424.55,425.6,424.45,425.25,1506
20150101|2014-12-23 08:00,23,425.3,425.5,425.05,425.35,740
20150101|2014-12-23 08:30,23,425.3,426.3,425.2,426.25,1542
20150101|2014-12-23 09:00,23,426.25,426.4,425.35,425.9,1230
20150101|2014-12-23 09:30,23,425.9,426.2,425.4,426.15,1364
20150101|2014-12-23 10:00,23,426.2,426.75,425.95,426.5,1540
20150101|2014-12-23 10:30,23,426.5,427.2,426.45,426.95,1178
20150101|2014-12-23 11:00,23,427.05,427.2,426.85,427,116
20150101|2014-12-23 11:30,23,427.05,427.7,427,427.65,149
20150101|2014-12-23 12:00,23,427.6,427.95,427.55,427.95,68
20150101|2014-12-23 12:30,23,427.95,428.05,427.85,427.85,52
20150101|2014-12-23 13:00,23,427.8,428,427.7,427.85,28
20150101|2014-12-23 13:30,23,428,428.35,427.95,427.95,68
20150101|2014-12-23 14:00,23,428,428,427.6,427.65,43
20150101|2014-12-23 14:30,23,427.6,427.7,427.4,427.55,82
20150101|2014-12-23 15:00,23,427.4,427.4,427.4,427.4,1
20150101|2014-12-24 00:30,24,427.9,427.9,427.9,427.9,6
20150101|2014-12-24 01:00,24,427.4,428.1,427.2,427.5,113
20150101|2014-12-24 01:30,24,427.45,428,427.45,427.9,77
20150101|2014-12-24 02:00,24,427.85,428.4,427.35,427.4,523
20150101|2014-12-24 02:30,24,427.4,427.5,427.05,427.05,382
20150101|2014-12-24 03:00,24,427.1,427.3,427,427,257
20150101|2014-12-24 03:30,24,427,427.35,427,427.2,156
20150101|2014-12-24 04:00,24,427.2,427.3,427.05,427.15,86
20150101|2014-12-24 04:30,24,427.15,427.2,426.8,426.85,160
20150101|2014-12-24 05:00,24,426.85,426.85,426.35,426.45,141
20150101|2014-12-24 05:30,24,426.5,427.05,426.45,426.65,333
20150101|2014-12-24 06:00,24,426.65,426.7,426.25,426.45,153
20150101|2014-12-24 06:30,24,426.45,426.45,425.6,426.1,326
20150101|2014-12-29 00:30,29,428.4,428.4,428.4,428.4,20
20150101|2014-12-29 01:00,29,428.4,428.85,427.65,427.7,421
20150101|2014-12-29 01:30,29,427.7,428.1,427.45,427.7,249
20150101|2014-12-29 02:00,29,427.75,428.7,426.75,427.3,2567
20150101|2014-12-29 02:30,29,427.35,427.7,426.25,426.4,1244
20150101|2014-12-29 03:00,29,426.4,427,424.8,424.8,1728
20150101|2014-12-29 03:30,29,424.75,426.25,424.4,425.45,1415
20150101|2014-12-29 04:00,29,425.4,426.6,424.85,425.15,1458
20150101|2014-12-29 04:30,29,425.15,426.05,423.05,425.25,3722
20150101|2014-12-29 05:00,29,425.3,427.05,425.3,425.85,1378
20150101|2014-12-29 05:30,29,425.9,426.25,424.9,425.55,1176
20150101|2014-12-29 06:00,29,425.5,426.15,425.45,425.8,649
20150101|2014-12-29 06:30,29,425.8,425.95,424.8,425,637
20150101|2014-12-29 07:00,29,425.05,425.35,423.5,423.75,1077
20150101|2014-12-29 07:30,29,423.75,424.5,423.6,424.3,639
20150101|2014-12-29 08:00,29,424.3,425,424.1,424.9,572
20150101|2014-12-29 08:30,29,424.95,426.3,424.95,426.1,1417
20150101|2014-12-29 09:00,29,426.15,426.6,425.85,426.15,864
20150101|2014-12-29 09:30,29,426.15,427.1,426.1,426.6,1343
20150101|2014-12-29 10:00,29,426.65,427.25,426.05,427.25,1744
20150101|2014-12-29 10:30,29,427.25,427.35,426.75,426.8,976
20150101|2014-12-29 11:00,29,426.85,427.1,426.5,426.5,220
20150101|2014-12-29 11:30,29,426.6,426.9,426.5,426.5,65
20150101|2014-12-29 12:00,29,426.45,427,426.35,426.85,51
20150101|2014-12-29 12:30,29,426.75,426.75,426.25,426.6,66
20150101|2014-12-29 13:00,29,426.55,426.75,426.5,426.7,40
20150101|2014-12-29 13:30,29,426.8,426.85,426.65,426.85,12
20150101|2014-12-29 14:00,29,426.65,426.95,426.6,426.8,57
20150101|2014-12-29 14:30,29,426.8,427.3,426.8,427.15,103
20150101|2014-12-30 00:30,30,426.6,426.6,426.6,426.6,4
20150101|2014-12-30 01:00,30,426.7,426.7,424.9,425.7,236
20150101|2014-12-30 01:30,30,425.65,425.85,425.25,425.5,119
20150101|2014-12-30 02:00,30,425.5,425.7,423.95,424.6,2221
20150101|2014-12-30 02:30,30,424.6,425.2,424.15,424.55,1277
20150101|2014-12-30 03:00,30,424.5,424.75,423.9,424.45,1198
20150101|2014-12-30 03:30,30,424.45,424.9,424.05,424.85,826
20150101|2014-12-30 04:00,30,424.85,424.9,424.15,424.75,553
20150101|2014-12-30 04:30,30,424.75,424.9,424.15,424.15,646
20150101|2014-12-30 05:00,30,424.2,424.7,424.1,424.7,383
20150101|2014-12-30 05:30,30,424.65,424.7,424.35,424.5,263
20150101|2014-12-30 06:00,30,424.55,424.75,423.95,423.95,449
20150101|2014-12-30 06:30,30,423.95,424.3,423.45,423.75,1149
20150101|2014-12-30 07:00,30,423.7,423.9,423.2,423.65,911
20150101|2014-12-30 07:30,30,423.6,424.1,423.35,424.1,422
20150101|2014-12-30 08:00,30,424.1,424.3,423.25,424.05,700
20150101|2014-12-30 08:30,30,424.05,424.4,422.95,422.95,1107
20150101|2014-12-30 09:00,30,422.95,423.15,421.8,422.5,1355
20150101|2014-12-30 09:30,30,422.5,423.05,422.5,422.95,736
20150101|2014-12-30 10:00,30,422.95,422.95,421.95,422.8,1384
20150101|2014-12-30 10:30,30,422.75,422.8,422,422.4,1265
20150101|2014-12-30 11:00,30,422.5,422.9,422.35,422.5,191
20150101|2014-12-30 11:30,30,422.6,422.65,421.85,422.35,128
20150101|2014-12-30 12:00,30,422.25,422.4,422.05,422.15,137
20150101|2014-12-30 12:30,30,422.2,422.4,421.65,421.8,104
20150101|2014-12-30 13:00,30,421.8,422.2,421.7,422.2,41
20150101|2014-12-30 13:30,30,422.15,422.45,422.15,422.25,37
20150101|2014-12-30 14:00,30,422.3,422.45,422.15,422.25,19
20150101|2014-12-30 14:30,30,422.35,422.75,422.1,422.15,131
20150101|2014-12-31 00:30,31,423.25,423.45,423.25,423.45,7
20150101|2014-12-31 01:00,31,423.15,423.95,423.15,423.95,106
20150101|2014-12-31 01:30,31,423.8,423.8,423.1,423.75,136
20150101|2014-12-31 02:00,31,423.5,423.75,423,423.25,371
20150101|2014-12-31 02:30,31,423.25,423.65,423.15,423.6,225
20150101|2014-12-31 03:00,31,423.6,424.15,423.6,424.15,226
20150101|2014-12-31 03:30,31,424.15,424.25,423.6,423.7,224
20150101|2014-12-31 04:00,31,423.7,423.85,423.6,423.85,118
20150101|2014-12-31 04:30,31,423.85,423.95,423.55,423.85,166
20150101|2014-12-31 05:00,31,423.85,424,423.7,424,182
20150101|2014-12-31 05:30,31,424.05,424.3,423.85,424.25,220
20150101|2014-12-31 06:00,31,424.15,424.7,423.95,424.7,156
20150101|2014-12-31 06:30,31,424.7,425.75,424.4,425,587
20150101|2015-01-02 01:00,2,423.05,425.7,422.95,425.45,302
20150101|2015-01-02 01:30,2,425.45,426.1,425.1,426.05,192
20150101|2015-01-02 02:00,2,426.1,428.55,425,425.35,2452
20150101|2015-01-02 02:30,2,425.25,425.85,422.3,422.5,1635
20150101|2015-01-02 03:00,2,422.45,422.65,420.15,421.75,2385
20150101|2015-01-02 03:30,2,421.7,423.2,421.3,423.05,1396
20150101|2015-01-02 04:00,2,423.15,423.9,422.75,423.65,1223
20150101|2015-01-02 04:30,2,423.65,424.4,423.35,423.75,613
20150101|2015-01-02 05:00,2,423.8,424.05,422.65,422.65,511
20150101|2015-01-02 05:30,2,422.65,423.5,422.4,423,833
20150101|2015-01-02 06:00,2,423,423.65,423,423.05,349
20150101|2015-01-02 06:30,2,423,423.15,422.5,423.05,346
20150101|2015-01-02 07:00,2,423.15,423.4,422.9,423.4,513
20150101|2015-01-02 07:30,2,423.4,423.55,423.05,423.45,405
20150101|2015-01-02 08:00,2,423.45,425.2,423.25,424.7,1193
20150101|2015-01-02 08:30,2,424.7,425.85,424.3,425,2096
20150101|2015-01-02 09:00,2,424.95,425,423.65,424,2021
20150101|2015-01-02 09:30,2,424,424.1,421.45,422.35,2217
20150101|2015-01-02 10:00,2,422.4,422.45,420.9,422.05,2594
20150101|2015-01-02 10:30,2,422.05,422.55,421.55,421.9,1332
20150101|2015-01-02 11:00,2,421.95,422.75,421.85,422.4,343
20150101|2015-01-02 11:30,2,422.4,422.55,421.8,422.2,104
20150101|2015-01-02 12:00,2,422.1,422.45,421.65,421.65,77
20150101|2015-01-02 12:30,2,421.6,422.5,421.55,422.2,99
20150101|2015-01-02 13:00,2,422.1,422.75,422.1,422.6,64
20150101|2015-01-02 13:30,2,422.4,422.95,422.3,422.45,63
20150101|2015-01-02 14:00,2,422.55,422.85,422.2,422.6,49
20150101|2015-01-02 14:30,2,422.7,423.65,422.55,423.5,155
20150101|2015-01-05 01:00,5,422.1,422.1,420.5,420.5,304
20150101|2015-01-05 01:30,5,420.5,420.5,418.95,420,630
20150101|2015-01-05 02:00,5,420.05,423.95,419.35,423.75,3741
20150101|2015-01-05 02:30,5,423.75,424.65,423.35,423.95,1960
20150101|2015-01-05 03:00,5,423.95,424.05,421.75,422.6,1952
20150101|2015-01-05 03:30,5,422.65,422.65,421.45,422,1390
20150101|2015-01-05 04:00,5,421.9,422.75,421.15,422.5,1590
20150101|2015-01-05 04:30,5,422.45,422.55,420.4,420.55,1569
20150101|2015-01-05 05:00,5,420.55,421.45,419.9,421.15,1413
20150101|2015-01-05 05:30,5,421.15,421.2,419.8,420.1,911
20150101|2015-01-05 06:00,5,420.15,420.45,419.5,420.4,1079
20150101|2015-01-05 06:30,5,420.4,420.9,420,420.15,636
20150101|2015-01-05 07:00,5,420.15,421,419.1,419.2,1468
20150101|2015-01-05 07:30,5,419.2,419.2,416.4,416.6,2819
20150101|2015-01-05 08:00,5,416.6,417.35,416.45,417.1,1698
20150101|2015-01-05 08:30,5,417.1,417.45,412.3,413.45,6125
20150101|2015-01-05 09:00,5,413.35,414.7,412.65,413.55,3153
20150101|2015-01-05 09:30,5,413.55,413.65,412.3,412.65,3151
20150101|2015-01-05 10:00,5,412.55,412.85,410.45,410.45,3673
20150101|2015-01-05 10:30,5,410.5,411.95,410.25,411.6,2470
20150101|2015-01-05 11:00,5,411.6,411.75,410.35,410.35,366
20150101|2015-01-05 11:30,5,410.3,410.85,410,410.35,207
20150101|2015-01-05 12:00,5,410.3,410.6,409.95,410.2,105
20150101|2015-01-05 12:30,5,410.15,410.95,410.1,410.65,179
20150101|2015-01-05 13:00,5,410.6,410.6,410.05,410.3,133
20150101|2015-01-05 13:30,5,410.35,410.4,409.9,410.05,84
20150101|2015-01-05 14:00,5,410,410.65,410,410.4,103
20150101|2015-01-05 14:30,5,410.4,411.15,410.35,410.75,169
20150101|2015-01-06 01:00,6,411.2,411.85,410.25,411,414
20150101|2015-01-06 01:30,6,411.05,411.9,411.05,411.9,428
20150101|2015-01-06 02:00,6,411.8,412.3,408.95,410.55,5061
20150101|2015-01-06 02:30,6,410.6,410.6,407.8,407.85,4226
20150101|2015-01-06 03:00,6,407.95,409.7,406.2,409.45,3514
20150101|2015-01-06 03:30,6,409.5,410.2,408.3,408.65,2687
20150101|2015-01-06 04:00,6,408.6,409.65,407.8,408.85,1925
20150101|2015-01-06 04:30,6,408.9,409,408.15,408.7,1373
20150101|2015-01-06 05:00,6,408.7,410.8,408.6,410.7,1723
20150101|2015-01-06 05:30,6,410.65,412.1,410.35,411.6,2111
20150101|2015-01-06 06:00,6,411.6,412.2,411.05,412.05,1324
20150101|2015-01-06 06:30,6,412.05,412.45,411.3,412.1,1947
20150101|2015-01-06 07:00,6,412.15,413.2,411.95,412.4,2082
20150101|2015-01-06 07:30,6,412.4,412.5,411.1,411.6,1616
20150101|2015-01-06 08:00,6,411.65,412.95,411.65,412.85,1336
20150101|2015-01-06 08:30,6,412.8,413.55,412.1,413,2284
20150101|2015-01-06 09:00,6,412.9,414.75,411.9,414.3,2962
20150101|2015-01-06 09:30,6,414.3,414.5,410.65,410.7,3107
20150101|2015-01-06 10:00,6,410.7,410.75,408.75,409.15,3413
20150101|2015-01-06 10:30,6,409.05,409.2,407.6,408,2471
20150101|2015-01-06 11:00,6,407.95,408.05,406.65,407.3,644
20150101|2015-01-06 11:30,6,407.25,408.4,407.25,408.15,159
20150101|2015-01-06 12:00,6,408.1,408.1,406.5,407.25,165
20150101|2015-01-06 12:30,6,407.1,408.1,406.65,408.1,184
20150101|2015-01-06 13:00,6,408.05,408.45,407.35,408.45,115
20150101|2015-01-06 13:30,6,408.5,410,408.1,409.55,197
20150101|2015-01-06 14:00,6,409.45,410.5,409.15,410.3,147
20150101|2015-01-06 14:30,6,410.3,410.4,408.2,408.2,166
20150101|2015-01-07 00:30,7,409.85,409.85,409.85,409.85,4
20150101|2015-01-07 01:00,7,409.9,411.05,409.85,410.15,204
20150101|2015-01-07 01:30,7,410.05,411.3,409.9,410.75,425
20150101|2015-01-07 02:00,7,410.9,411.2,409.05,410.85,3280
20150101|2015-01-07 02:30,7,410.8,412,410.55,411.15,1882
20150101|2015-01-07 03:00,7,411.2,411.75,409.5,409.55,1784
20150101|2015-01-07 03:30,7,409.5,410.5,408.5,410.5,2392
20150101|2015-01-07 04:00,7,410.4,412.85,410.2,412.7,2676
20150101|2015-01-07 04:30,7,412.75,414.1,411.95,413.7,2562
20150101|2015-01-07 05:00,7,413.65,413.85,413.1,413.15,1068
20150101|2015-01-07 05:30,7,413.2,413.35,412.15,412.8,1549
20150101|2015-01-07 06:00,7,412.85,413.9,412.8,413,1013
20150101|2015-01-07 06:30,7,413,413.55,412.65,413.55,837
20150101|2015-01-07 07:00,7,413.55,413.7,413.05,413.5,876
20150101|2015-01-07 07:30,7,413.4,413.4,412.5,412.8,860
20150101|2015-01-07 08:00,7,412.75,413.35,412.25,412.35,1115
20150101|2015-01-07 08:30,7,412.3,413.6,411.9,413.6,2003
20150101|2015-01-07 09:00,7,413.55,414,412.45,413.45,2074
20150101|2015-01-07 09:30,7,413.4,413.5,411.8,412.6,1974
20150101|2015-01-07 10:00,7,412.6,413.1,410.35,410.8,2237
20150101|2015-01-07 10:30,7,410.7,413.9,410.6,413.9,1928
20150101|2015-01-07 11:00,7,413.9,415,413.55,414.75,873
20150101|2015-01-07 11:30,7,414.85,415,414.25,414.3,207
20150101|2015-01-07 12:00,7,414.4,414.75,413.75,414,158
20150101|2015-01-07 12:30,7,413.85,415.2,413.85,414.7,181
20150101|2015-01-07 13:00,7,414.65,415.1,414.2,414.45,162
20150101|2015-01-07 13:30,7,414.45,414.95,413.8,413.95,160
20150101|2015-01-07 14:00,7,414.05,414.6,413.95,414.45,147
20150101|2015-01-07 14:30,7,414.45,414.75,414.15,414.65,216
20150101|2015-01-08 01:00,8,416.75,417.55,416.4,417.15,472
20150101|2015-01-08 01:30,8,417.15,417.25,415.9,416.75,549
20150101|2015-01-08 02:00,8,416.65,417.25,415.45,416.6,4730
20150101|2015-01-08 02:30,8,416.6,417.25,416.3,416.35,2060
20150101|2015-01-08 03:00,8,416.4,417.25,416.05,416.25,1686
20150101|2015-01-08 03:30,8,416.25,416.85,415.9,416.65,1072
20150101|2015-01-08 04:00,8,416.65,417.55,416.55,416.75,1521
20150101|2015-01-08 04:30,8,416.75,417.9,416.4,417.75,1059
20150101|2015-01-08 05:00,8,417.75,418.5,417.7,418.3,1402
20150101|2015-01-08 05:30,8,418.4,419.7,418.4,419.25,1952
20150101|2015-01-08 06:00,8,419.35,419.6,418.65,419.45,1406
20150101|2015-01-08 06:30,8,419.4,419.9,418.75,419.1,2046
20150101|2015-01-08 07:00,8,419.15,419.75,418.25,418.35,1743
20150101|2015-01-08 07:30,8,418.25,419.75,418.2,419.55,1758
20150101|2015-01-08 08:00,8,419.55,419.8,419.2,419.55,1236
20150101|2015-01-08 08:30,8,419.55,421.3,419.35,421.2,3158
20150101|2015-01-08 09:00,8,421.25,422.8,421.25,422.6,3983
20150101|2015-01-08 09:30,8,422.6,423.5,422,423.5,3202
20150101|2015-01-08 10:00,8,423.55,424.45,423.15,423.45,4064
20150101|2015-01-08 10:30,8,423.4,423.5,422.05,422.35,1937
20150101|2015-01-08 11:00,8,422.3,422.65,421.75,422.55,540
20150101|2015-01-08 11:30,8,422.6,423.15,422.6,423.1,152
20150101|2015-01-08 12:00,8,423,423.75,423,423.55,186
20150101|2015-01-08 12:30,8,423.55,423.55,422.55,422.55,117
20150101|2015-01-08 13:00,8,422.65,423.15,422.6,423,42
20150101|2015-01-08 13:30,8,423.45,423.7,423.1,423.3,91
20150101|2015-01-08 14:00,8,423.45,423.55,423.35,423.5,31
20150101|2015-01-08 14:30,8,423.5,423.5,422.8,422.8,224
20150101|2015-01-09 01:00,9,422.25,422.9,421.95,422.35,244
20150101|2015-01-09 01:30,9,422.3,422.8,422,422.35,271
20150101|2015-01-09 02:00,9,422.45,423.05,422.1,422.55,2804
20150101|2015-01-09 02:30,9,422.5,423.55,422.5,423.2,1825
20150101|2015-01-09 03:00,9,423.25,424.5,423.15,423.75,1583
20150101|2015-01-09 03:30,9,423.75,423.95,421.75,422.3,2246
20150101|2015-01-09 04:00,9,422.3,422.9,421.8,422.2,1318
20150101|2015-01-09 04:30,9,422.2,422.55,420.3,421.1,1888
20150101|2015-01-09 05:00,9,421.1,421.65,420.85,421.2,1020
20150101|2015-01-09 05:30,9,421.25,421.35,420,421.3,1466
20150101|2015-01-09 06:00,9,421.35,421.65,420.55,420.65,820
20150101|2015-01-09 06:30,9,420.7,420.95,420.1,420.25,1115
20150101|2015-01-09 07:00,9,420.25,421.1,419.35,419.85,1317
20150101|2015-01-09 07:30,9,419.85,422.7,419.7,421.8,3344
20150101|2015-01-09 08:00,9,421.8,421.85,420.95,421.4,1016
20150101|2015-01-09 08:30,9,421.4,421.5,417.95,417.95,3362
20150101|2015-01-09 09:00,9,418,419.85,416.55,416.75,3746
20150101|2015-01-09 09:30,9,416.7,416.9,415.35,415.95,4353
20150101|2015-01-09 10:00,9,415.85,415.9,412.7,414.75,4844
20150101|2015-01-09 10:30,9,414.7,416.6,414.25,416.45,1853
20150101|2015-01-09 11:00,9,416.45,416.85,415.85,416.1,294
20150101|2015-01-09 11:30,9,416.15,416.3,415.25,415.3,202
20150101|2015-01-09 12:00,9,415.15,415.8,415,415.25,418
20150101|2015-01-09 12:30,9,415.4,416,415.35,415.7,198
20150101|2015-01-09 13:00,9,415.65,415.9,415.35,415.8,97
20150101|2015-01-09 13:30,9,415.75,416.3,415.55,416.2,178
20150101|2015-01-09 14:00,9,416.3,417.1,416.1,416.35,89
20150101|2015-01-09 14:30,9,416.25,416.55,415.55,415.65,187
20150101|2015-01-12 01:00,12,415.7,416.2,415,416.05,204
20150101|2015-01-12 01:30,12,416.25,417,416.05,416.9,377
20150101|2015-01-12 02:00,12,416.95,418.8,416.75,418.7,4139
20150101|2015-01-12 02:30,12,418.75,419.9,418.65,418.85,2172
20150101|2015-01-12 03:00,12,418.85,419.25,416.45,417.8,2016
20150101|2015-01-12 03:30,12,417.75,420.4,417.5,420.25,2247
20150101|2015-01-12 04:00,12,420.25,421.3,420.25,420.55,1890
20150101|2015-01-12 04:30,12,420.55,421.45,420.55,421.15,838
20150101|2015-01-12 05:00,12,421.2,421.55,420.75,421.05,600
20150101|2015-01-12 05:30,12,421.1,421.65,420.6,421.5,520
20150101|2015-01-12 06:00,12,421.45,421.55,420.25,420.65,576
20150101|2015-01-12 06:30,12,420.65,421.2,419.6,419.6,776
20150101|2015-01-12 07:00,12,419.65,420.2,418.35,418.85,1934
20150101|2015-01-12 07:30,12,418.8,419.1,418.15,418.55,1762
20150101|2015-01-12 08:00,12,418.6,419.75,418.5,419.45,1374
20150101|2015-01-12 08:30,12,419.5,419.85,413.9,414.7,5652
20150101|2015-01-12 09:00,12,414.7,416.5,413.6,415.45,5121
20150101|2015-01-12 09:30,12,415.4,418.85,414.7,418.8,5250
20150101|2015-01-12 10:00,12,418.85,419.85,417.85,418.2,3180
20150101|2015-01-12 10:30,12,418.15,418.7,417.65,418.05,1555
20150101|2015-01-12 11:00,12,418.15,418.5,417.35,418,201
20150101|2015-01-12 11:30,12,418.15,418.3,417.4,417.45,117
20150101|2015-01-12 12:00,12,417.55,417.8,416.65,416.8,147
20150101|2015-01-12 12:30,12,416.75,417.5,416.75,417.2,84
20150101|2015-01-12 13:00,12,417.2,417.5,416.55,416.65,93
20150101|2015-01-12 13:30,12,416.65,416.9,416.2,416.9,160
20150101|2015-01-12 14:00,12,416.9,417.15,416.55,416.6,82
20150101|2015-01-12 14:30,12,416.6,417.35,416.05,416.75,177
20150101|2015-01-13 01:00,13,417.5,419.05,417.1,417.8,330
20150101|2015-01-13 01:30,13,417.95,418,415.6,415.6,298
20150101|2015-01-13 02:00,13,415.65,418.9,414.75,418.35,4734
20150101|2015-01-13 02:30,13,418.45,418.6,416.85,417.15,2976
20150101|2015-01-13 03:00,13,417.15,418.55,416.5,418,1378
20150101|2015-01-13 03:30,13,417.9,421.6,417.75,420.8,3593
20150101|2015-01-13 04:00,13,420.85,421.45,420.05,420.35,1623
20150101|2015-01-13 04:30,13,420.3,422.05,420.3,421.5,1747
20150101|2015-01-13 05:00,13,421.5,421.9,421,421.4,876
20150101|2015-01-13 05:30,13,421.35,423.1,421.3,422.8,5071
20150101|2015-01-13 06:00,13,422.75,422.95,422.1,422.1,1329
20150101|2015-01-13 06:30,13,422.1,422.6,422.1,422.4,905
20150101|2015-01-13 07:00,13,422.4,422.55,420.85,421.35,1522
20150101|2015-01-13 07:30,13,421.35,422.6,421.3,422.35,1260
20150101|2015-01-13 08:00,13,422.35,423.6,422.25,423.25,1740
20150101|2015-01-13 08:30,13,423.25,424.85,423.25,424.75,3548
20150101|2015-01-13 09:00,13,424.8,425.05,423.7,424.2,2487
20150101|2015-01-13 09:30,13,424.2,424.45,423.4,423.5,1857
20150101|2015-01-13 10:00,13,423.5,424.05,422.25,423.65,3237
20150101|2015-01-13 10:30,13,423.75,424.2,423.2,423.65,1894
20150101|2015-01-13 11:00,13,423.7,423.85,422.5,422.95,370
20150101|2015-01-13 11:30,13,422.85,422.85,422.2,422.8,208
20150101|2015-01-13 12:00,13,422.85,422.9,421.05,421.25,189
20150101|2015-01-13 12:30,13,421.15,421.3,418.35,419.5,749
20150101|2015-01-13 13:00,13,419.3,419.6,417.5,419.5,671
20150101|2015-01-13 13:30,13,419.55,419.85,418.7,418.7,213
20150101|2015-01-13 14:00,13,418.6,420.05,418.6,419.5,156
20150101|2015-01-13 14:30,13,419.55,421.4,419.55,420.8,480
20150101|2015-01-14 01:00,14,416.65,419.15,416.65,418.95,786
20150101|2015-01-14 01:30,14,418.95,419.2,417.7,418.5,735
20150101|2015-01-14 02:00,14,418.4,419.25,417,417.6,6167
20150101|2015-01-14 02:30,14,417.6,421.45,417.5,419.8,8098
20150101|2015-01-14 03:00,14,419.8,420.7,418.7,420.7,3299
20150101|2015-01-14 03:30,14,420.7,424.5,420.7,424.25,3966
20150101|2015-01-14 04:00,14,424.45,425.45,422.85,422.9,3072
20150101|2015-01-14 04:30,14,422.9,423.8,422.55,423,2020
20150101|2015-01-14 05:00,14,423,423.25,422.25,423.1,1350
20150101|2015-01-14 05:30,14,423.1,424,422,422,1520
20150101|2015-01-14 06:00,14,422,423.05,421.6,421.7,1409
20150101|2015-01-14 06:30,14,421.7,421.85,420,420.3,2820
20150101|2015-01-14 07:00,14,420.3,421.2,419.5,420.25,2053
20150101|2015-01-14 07:30,14,420.2,420.2,416.75,418.75,6308
20150101|2015-01-14 08:00,14,418.75,419.55,417.65,418.7,2585
20150101|2015-01-14 08:30,14,418.75,419.95,418,418.75,3386
20150101|2015-01-14 09:00,14,418.75,421.5,418.6,421.05,3162
20150101|2015-01-14 09:30,14,421.05,421.05,419.3,420.65,3353
20150101|2015-01-14 10:00,14,420.65,420.65,418.35,418.35,3047
20150101|2015-01-14 10:30,14,418.45,419.55,418,418.55,2574
20150101|2015-01-14 11:00,14,418.7,419.15,418.1,418.6,378
20150101|2015-01-14 11:30,14,418.7,419.1,418.15,418.55,202
20150101|2015-01-14 12:00,14,418.85,418.9,417.85,418.05,154
20150101|2015-01-14 12:30,14,417.85,417.95,417.2,417.9,228
20150101|2015-01-14 13:00,14,417.8,419.7,417.75,419.7,177
20150101|2015-01-14 13:30,14,419.7,420.2,418.9,419.1,258
20150101|2015-01-14 14:00,14,419.2,420.7,419.2,420.2,278
20150101|2015-01-14 14:30,14,420.2,420.7,419.65,420.4,227
20150101|2015-01-15 01:00,15,423.45,424,422.5,423.2,475
20150101|2015-01-15 01:30,15,423.1,423.45,422.05,422.85,465
20150101|2015-01-15 02:00,15,422.85,423.95,421.4,421.4,5454
20150101|2015-01-15 02:30,15,421.45,423.05,421.15,422.4,4143
20150101|2015-01-15 03:00,15,422.45,422.9,421.8,422.1,4958
20150101|2015-01-15 03:30,15,422.15,422.2,410.7,416.4,13293
20150101|2015-01-15 04:00,15,416.4,420.2,414.55,419.3,9486
20150101|2015-01-15 04:30,15,419.5,419.65,415.8,417.05,5584
20150101|2015-01-15 05:00,15,417.05,417.55,414.45,414.9,3586
20150101|2015-01-15 05:30,15,414.85,418.55,414.65,417.55,5187
20150101|2015-01-15 06:00,15,417.4,421.05,417.25,421,3270
20150101|2015-01-15 06:30,15,421.05,422.1,420.5,421.55,3638
20150101|2015-01-15 07:00,15,421.5,422.3,420.95,421.85,2233
20150101|2015-01-15 07:30,15,421.8,423.9,421.35,423.35,4259
20150101|2015-01-15 08:00,15,423.4,423.9,422.9,423.8,3142
20150101|2015-01-15 08:30,15,423.8,424.6,422.05,423.5,7030
20150101|2015-01-15 09:00,15,423.2,426,422.8,425.95,5386
20150101|2015-01-15 09:30,15,426,426.7,424.6,425.3,5235
20150101|2015-01-15 10:00,15,425.3,426.1,424.1,424.35,4657
20150101|2015-01-15 10:30,15,424.35,425.9,423.9,425.6,3337
20150101|2015-01-15 11:00,15,425.55,426,425.25,425.45,895
20150101|2015-01-15 11:30,15,425.35,425.55,424,424.7,333
20150101|2015-01-15 12:00,15,424.6,425.45,424.35,424.35,205
20150101|2015-01-15 12:30,15,424.4,425.15,424.2,424.85,148
20150101|2015-01-15 13:00,15,424.9,425.15,424.55,424.8,169
20150101|2015-01-15 13:30,15,424.85,426.2,424.85,426.1,146
20150101|2015-01-15 14:00,15,426.2,426.25,424.8,425.4,182
20150101|2015-01-15 14:30,15,425.2,425.35,424.15,424.15,177
20150101|2015-01-16 01:00,16,422.75,424,422.6,423.6,226
20150101|2015-01-16 01:30,16,423.6,424.5,422.95,422.95,243
20150101|2015-01-16 02:00,16,423,426.15,422.6,426.15,1195
20150101|2015-01-16 02:30,16,426.25,426.5,425,426.15,295
20150101|2015-01-16 03:00,16,426.25,426.6,425.85,425.9,1025
20150101|2015-01-16 03:30,16,425.75,425.75,423.85,425.2,479
20150101|2015-01-16 04:00,16,425.3,425.75,424.9,425.2,337
20150101|2015-01-16 04:30,16,425.75,426.35,425,425.85,327
20150101|2015-01-16 05:00,16,425.95,428.9,425.9,428.4,425
20150101|2015-01-16 05:30,16,428.4,428.9,427.9,428.35,219
20150101|2015-01-16 06:00,16,428.35,428.45,427.6,427.95,169
20150101|2015-01-16 06:30,16,427.7,428.4,427.3,427.35,229
20150101|2015-01-16 07:00,16,427.8,427.8,426.95,427.5,158
20150101|2015-01-16 07:30,16,427.5,428.6,427.35,428.6,1135
20150101|2015-01-16 08:00,16,428.65,430.55,428.65,430.15,893
20150101|2015-01-16 08:30,16,430.45,432.15,430.4,431.6,689
20150201|2014-11-26 03:00,26,423,423,423,423,1
20150201|2014-11-26 16:30,26,423,423,423,423,1
20150201|2014-11-27 06:30,27,424.95,424.95,424.95,424.95,2
20150201|2014-12-02 14:30,2,428.5,428.5,428.5,428.5,2
20150201|2014-12-02 16:30,2,428.5,428.5,428.5,428.5,1
20150201|2014-12-03 06:00,3,427.65,427.65,427.65,427.65,1
20150201|2014-12-03 07:30,3,427.75,427.75,427.75,427.75,1
20150201|2014-12-03 08:00,3,427.95,427.95,427.95,427.95,1
20150201|2014-12-03 08:30,3,428.5,428.5,428.5,428.5,1
20150201|2014-12-04 02:30,4,430,430,430,430,2
20150201|2014-12-04 08:00,4,425.2,425.2,425.2,425.2,10
20150201|2014-12-04 08:30,4,425.55,425.55,425.55,425.55,5
20150201|2014-12-05 02:00,5,425.55,425.55,425.55,425.55,10
20150201|2014-12-05 03:00,5,428,428,428,428,10
20150201|2014-12-05 07:00,5,427.9,427.9,427.9,427.9,2
20150201|2014-12-05 07:30,5,428.9,428.9,428.9,428.9,10
20150201|2014-12-08 01:30,8,429.6,429.6,429.6,429.6,62
20150201|2014-12-08 09:00,8,428.05,428.05,428.05,428.05,10
20150201|2014-12-09 04:00,9,423.2,423.2,423.2,423.2,20
20150201|2014-12-10 01:00,10,419.65,419.65,419.65,419.65,2
20150201|2014-12-15 09:00,15,401.2,401.2,401.2,401.2,2
20150201|2014-12-16 01:30,16,396,396,396,396,4
20150201|2014-12-16 02:00,16,396.05,396.05,396.05,396.05,4
20150201|2014-12-16 02:30,16,393.6,393.6,392.1,392.1,16
20150201|2014-12-16 03:30,16,396.5,396.5,396.5,396.5,4
20150201|2014-12-16 04:00,16,396.8,396.8,396.45,396.45,16
20150201|2014-12-16 04:30,16,397.5,398.4,397.5,398.4,8
20150201|2014-12-16 05:00,16,396.55,396.55,396.55,396.55,8
20150201|2014-12-16 08:30,16,394.35,394.35,394.35,394.35,15
20150201|2014-12-16 09:00,16,395.7,395.7,395.7,395.7,15
20150201|2014-12-17 04:30,17,400.7,400.7,400.55,400.55,23
20150201|2014-12-17 05:00,17,400.3,400.3,400.3,400.3,9
20150201|2014-12-17 06:00,17,399.3,399.3,399.3,399.3,51
20150201|2014-12-17 07:00,17,396.8,396.8,396.8,396.8,20
20150201|2014-12-17 08:00,17,397,397,397,397,2
20150201|2014-12-17 08:30,17,397.45,397.45,397.45,397.45,10
20150201|2014-12-17 09:00,17,401.5,401.5,401.5,401.5,2
20150201|2014-12-17 09:30,17,400.3,401.75,400.3,401.75,19
20150201|2014-12-17 10:00,17,403.5,403.5,403.5,403.5,2
20150201|2014-12-17 10:30,17,402.7,402.7,402.7,402.7,5
20150201|2014-12-18 02:00,18,407.5,407.5,407.5,407.5,3
20150201|2014-12-18 03:00,18,409,409,409,409,2
20150201|2014-12-18 03:30,18,410,410,409.6,409.6,14
20150201|2014-12-18 04:00,18,410.85,410.85,410.85,410.85,5
20150201|2014-12-18 07:00,18,411.95,411.95,411.95,411.95,2
20150201|2014-12-18 09:00,18,414.6,414.6,414.6,414.6,9
20150201|2014-12-19 05:00,19,416,416,416,416,2
20150201|2014-12-19 05:30,19,414.5,414.5,414.5,414.5,2
20150201|2014-12-19 07:30,19,415.15,415.15,415.15,415.15,2
20150201|2014-12-19 09:30,19,418,418,418,418,2
20150201|2014-12-19 10:00,19,418,418,418,418,2
20150201|2014-12-22 01:30,22,419.9,419.9,419.9,419.9,8
20150201|2014-12-22 02:00,22,419.6,422.45,419.6,422.45,10
20150201|2014-12-22 02:30,22,422.05,422.05,422,422,4
20150201|2014-12-23 01:00,23,422.4,422.4,422.4,422.4,2
20150201|2014-12-23 01:30,23,423.1,423.1,423.1,423.1,8
20150201|2014-12-23 02:00,23,422.7,422.8,422.7,422.8,8
20150201|2014-12-23 08:30,23,424.55,424.55,424.55,424.55,2
20150201|2014-12-23 10:00,23,425.1,425.1,425.1,425.1,3
20150201|2014-12-24 02:00,24,427,427,427,427,2
20150201|2014-12-24 04:30,24,425.7,425.7,425.7,425.7,2
20150201|2014-12-29 01:30,29,426.3,426.3,426.3,426.3,2
20150201|2014-12-29 04:30,29,423.1,423.1,423.1,423.1,2
20150201|2014-12-30 03:30,30,423.5,423.5,423.5,423.5,2
20150201|2014-12-30 10:00,30,421.3,421.3,421.3,421.3,2
20150201|2014-12-30 10:30,30,421.15,421.15,421.15,421.15,2
20150201|2015-01-02 02:00,2,425.45,426.7,425.45,426.7,19
20150201|2015-01-02 02:30,2,423.95,423.95,423.95,423.95,9
20150201|2015-01-02 03:00,2,419.05,419.05,419.05,419.05,2
20150201|2015-01-02 09:30,2,422.1,422.1,421,421,4
20150201|2015-01-05 03:30,5,421,421,421,421,2
20150201|2015-01-05 06:30,5,419.5,419.5,419.5,419.5,2
20150201|2015-01-05 07:30,5,417.05,417.05,417.05,417.05,2
20150201|2015-01-05 08:30,5,416,416,411.25,411.25,207
20150201|2015-01-05 09:30,5,411.85,411.85,411.75,411.75,40
20150201|2015-01-05 10:00,5,410.05,410.05,410.05,410.05,2
20150201|2015-01-05 13:30,5,409,409,409,409,2
20150201|2015-01-06 02:00,6,409,409,409,409,2
20150201|2015-01-06 02:30,6,408.6,408.7,408.6,408.7,81
20150201|2015-01-06 03:00,6,406.8,406.9,406.8,406.9,40
20150201|2015-01-06 05:00,6,408,408,408,408,30
20150201|2015-01-06 05:30,6,410.1,410.65,410.05,410.65,68
20150201|2015-01-06 06:00,6,410.45,410.45,410.45,410.45,2
20150201|2015-01-06 06:30,6,411.2,411.2,411.2,411.2,2
20150201|2015-01-06 08:00,6,410.75,410.75,410.75,410.75,2
20150201|2015-01-06 10:30,6,407,407,407,407,2
20150201|2015-01-07 03:00,7,410.05,410.15,410.05,410.15,3
20150201|2015-01-07 03:30,7,407.75,407.75,407.75,407.75,2
20150201|2015-01-07 05:30,7,411.95,411.95,411.95,411.95,4
20150201|2015-01-07 08:00,7,411.8,411.8,411.8,411.8,1
20150201|2015-01-07 08:30,7,411.45,411.45,411.45,411.45,30
20150201|2015-01-07 09:00,7,412.55,412.55,412,412,4
20150201|2015-01-08 05:30,8,418.35,418.35,417.75,417.75,14
20150201|2015-01-08 06:00,8,417.95,418.05,417.95,418.05,4
20150201|2015-01-08 06:30,8,418.6,418.6,417.75,417.75,577
20150201|2015-01-08 07:00,8,418.1,418.1,418.1,418.1,6
20150201|2015-01-08 07:30,8,417.7,417.7,417.7,417.7,2
20150201|2015-01-08 08:00,8,418.45,418.45,418.35,418.35,7
20150201|2015-01-08 09:00,8,420.6,421,420.6,421,6
20150201|2015-01-08 10:00,8,422.15,422.15,422,422,4
20150201|2015-01-08 12:30,8,422.3,422.3,422.3,422.3,3
20150201|2015-01-09 01:00,9,421.5,421.5,421.5,421.5,101
20150201|2015-01-09 02:00,9,421.4,421.6,421.4,421.6,5
20150201|2015-01-09 02:30,9,422.2,422.2,422.2,422.2,4
20150201|2015-01-09 03:00,9,422.8,422.8,422.8,422.8,4
20150201|2015-01-09 04:00,9,420.8,420.8,420.8,420.8,4
20150201|2015-01-09 05:00,9,420.05,420.05,420.05,420.05,4
20150201|2015-01-09 07:00,9,419.5,419.5,418.4,418.5,15
20150201|2015-01-09 07:30,9,419.65,420.15,419.65,420.15,4
20150201|2015-01-09 08:00,9,420.2,420.2,420.2,420.2,2
20150201|2015-01-09 08:30,9,419.5,419.8,417,417,39
20150201|2015-01-09 09:00,9,416.65,418.5,416.3,417,30
20150201|2015-01-09 09:30,9,415.4,415.6,414.3,415,67
20150201|2015-01-09 10:00,9,414,414,412.25,413.4,50
20150201|2015-01-09 10:30,9,414.4,414.4,414.4,414.4,2
20150201|2015-01-09 12:00,9,414.5,414.5,414.5,414.5,2
20150201|2015-01-09 13:30,9,414.75,414.75,414.75,414.75,2
20150201|2015-01-09 14:00,9,415.75,415.75,415.75,415.75,2
20150201|2015-01-12 01:30,12,415.6,415.6,415.6,415.6,2
20150201|2015-01-12 02:00,12,415.85,417.5,415.6,417.5,788
20150201|2015-01-12 02:30,12,417.95,418.5,417.95,418.35,8
20150201|2015-01-12 03:00,12,417.7,417.7,416.35,416.35,16
20150201|2015-01-12 03:30,12,416.6,418.75,416.3,418.75,126
20150201|2015-01-12 04:00,12,419.15,420,419.15,419.85,6
20150201|2015-01-12 04:30,12,419.5,420.1,419.5,420.1,4
20150201|2015-01-12 05:00,12,420,420,419.7,419.95,5
20150201|2015-01-12 05:30,12,419.75,420.1,419.75,420.1,7
20150201|2015-01-12 06:00,12,419.25,419.25,419.2,419.2,10
20150201|2015-01-12 06:30,12,419.55,419.7,418.85,418.85,23
20150201|2015-01-12 07:00,12,418.65,418.8,417.3,417.3,160
20150201|2015-01-12 07:30,12,417.8,417.95,417.1,417.15,804
20150201|2015-01-12 08:00,12,418.35,418.5,417.75,418.25,56
20150201|2015-01-12 08:30,12,418.5,418.5,412.8,413.5,209
20150201|2015-01-12 09:00,12,412.9,415.05,412.8,414.2,1116
20150201|2015-01-12 09:30,12,414.35,417,413.75,417,1889
20150201|2015-01-12 10:00,12,418,418.5,417,417,101
20150201|2015-01-12 10:30,12,416.95,417.4,416.75,416.85,201
20150201|2015-01-12 11:00,12,416.95,417.1,416.95,417.1,3
20150201|2015-01-12 12:00,12,415.8,415.8,415.8,415.8,1
20150201|2015-01-12 13:30,12,415.3,415.3,415.3,415.3,4
20150201|2015-01-12 14:30,12,414.85,415.8,414.85,415.8,3
20150201|2015-01-13 01:00,13,416.7,417.4,416,416.75,60
20150201|2015-01-13 01:30,13,416.05,416.05,414.8,414.8,8
20150201|2015-01-13 02:00,13,414.35,417.5,413.8,417.35,370
20150201|2015-01-13 02:30,13,417.2,417.4,415.9,416,1560
20150201|2015-01-13 03:00,13,416,417.35,415.3,416.8,195
20150201|2015-01-13 03:30,13,416.55,420.35,416.55,419.65,486
20150201|2015-01-13 04:00,13,419.8,420.05,419,419.25,151
20150201|2015-01-13 04:30,13,419.3,420.8,419.3,420.2,450
20150201|2015-01-13 05:00,13,420.2,420.6,419.95,420.05,135
20150201|2015-01-13 05:30,13,420.35,421.75,420.35,421.65,3519
20150201|2015-01-13 06:00,13,421.55,421.65,420.95,420.95,358
20150201|2015-01-13 06:30,13,420.85,421.4,420.85,421.2,86
20150201|2015-01-13 07:00,13,421.3,421.3,419.7,419.85,337
20150201|2015-01-13 07:30,13,420.7,421.25,420.65,421.05,90
20150201|2015-01-13 08:00,13,421.05,422.3,421.05,422.05,177
20150201|2015-01-13 08:30,13,422.1,423.55,422.1,423.5,190
20150201|2015-01-13 09:00,13,423.7,423.8,422.55,423,386
20150201|2015-01-13 09:30,13,422.95,423.2,422.25,422.3,435
20150201|2015-01-13 10:00,13,422.35,422.75,421.05,422.45,771
20150201|2015-01-13 10:30,13,422.55,422.75,422.1,422.6,559
20150201|2015-01-13 11:00,13,422.55,422.55,422,422,6
20150201|2015-01-13 11:30,13,421.05,421.05,421.05,421.05,2
20150201|2015-01-13 12:00,13,421.65,421.65,421,421,5
20150201|2015-01-13 12:30,13,419.3,419.3,417.25,417.25,4
20150201|2015-01-13 13:00,13,417.45,418.2,416.7,418.2,28
20150201|2015-01-13 13:30,13,418.2,418.2,418.2,418.2,2
20150201|2015-01-13 14:30,13,419.35,419.35,419.1,419.25,135
20150201|2015-01-14 01:00,14,415.45,417.75,415.45,417.75,257
20150201|2015-01-14 01:30,14,417.2,417.6,416.6,417.25,267
20150201|2015-01-14 02:00,14,417.05,417.95,415.75,416.35,1251
20150201|2015-01-14 02:30,14,416.35,420.15,416.3,418.75,1763
20150201|2015-01-14 03:00,14,418.5,419.35,417.45,419.35,823
20150201|2015-01-14 03:30,14,419.55,423.1,419.55,423.1,756
20150201|2015-01-14 04:00,14,423.2,424.1,421.65,421.65,425
20150201|2015-01-14 04:30,14,421.7,422.55,421.3,421.65,291
20150201|2015-01-14 05:00,14,421.75,422,421.1,421.8,455
20150201|2015-01-14 05:30,14,421.9,422.75,420.9,420.9,246
20150201|2015-01-14 06:00,14,420.6,421.75,420.4,420.8,198
20150201|2015-01-14 06:30,14,420.05,420.2,418.85,419.05,503
20150201|2015-01-14 07:00,14,419.05,420,418.35,418.95,511
20150201|2015-01-14 07:30,14,418.85,418.85,415.7,417.7,1165
20150201|2015-01-14 08:00,14,417.4,418.2,416.45,417.45,1056
20150201|2015-01-14 08:30,14,417.5,418.65,416.8,417.5,879
20150201|2015-01-14 09:00,14,417.55,420.25,417.4,419.8,748
20150201|2015-01-14 09:30,14,419.75,419.75,418.1,419.4,1353
20150201|2015-01-14 10:00,14,419.35,419.35,417.15,417.15,849
20150201|2015-01-14 10:30,14,417.2,418.35,416.8,417.3,1156
20150201|2015-01-14 11:00,14,417.8,417.9,416.9,417.55,87
20150201|2015-01-14 11:30,14,417.5,417.6,417,417,52
20150201|2015-01-14 12:00,14,417.7,417.7,416.85,416.95,22
20150201|2015-01-14 12:30,14,416.45,416.65,416,416.65,33
20150201|2015-01-14 13:00,14,416.55,418.2,416.55,418.2,12
20150201|2015-01-14 13:30,14,418.45,418.9,417.7,417.7,17
20150201|2015-01-14 14:00,14,418.15,418.8,418.15,418.8,10
20150201|2015-01-14 14:30,14,418.75,419.35,418.75,419.25,10
20150201|2015-01-15 01:00,15,422.25,422.6,421.35,422.2,97
20150201|2015-01-15 01:30,15,421.8,422,421,421.55,99
20150201|2015-01-15 02:00,15,421.65,422.65,420.3,420.3,2215
20150201|2015-01-15 02:30,15,420.15,421.85,420,421.15,2219
20150201|2015-01-15 03:00,15,421.25,421.65,420.6,421,3634
20150201|2015-01-15 03:30,15,420.65,420.9,409.85,415.55,3566
20150201|2015-01-15 04:00,15,415.05,418.8,413.55,418.25,3182
20150201|2015-01-15 04:30,15,418.3,418.3,414.6,415.9,1328
20150201|2015-01-15 05:00,15,415.9,416.2,413.35,413.85,820
20150201|2015-01-15 05:30,15,413.4,417.2,413.4,416.6,1577
20150201|2015-01-15 06:00,15,416.1,419.75,416.1,419.75,969
20150201|2015-01-15 06:30,15,419.7,420.85,419.4,420.35,1486
20150201|2015-01-15 07:00,15,420.3,421.05,419.75,420.65,1060
20150201|2015-01-15 07:30,15,420.6,422.6,420.25,422.15,1135
20150201|2015-01-15 08:00,15,422.25,422.65,421.75,422.6,686
20150201|2015-01-15 08:30,15,422.5,423.3,420.9,422,1502
20150201|2015-01-15 09:00,15,422,424.7,421.6,424.6,1709
20150201|2015-01-15 09:30,15,424.7,425.4,423.45,424.1,2177
20150201|2015-01-15 10:00,15,424.15,424.85,422.8,423.05,2357
20150201|2015-01-15 10:30,15,423.15,424.7,422.6,424.35,1484
20150201|2015-01-15 11:00,15,424.3,424.7,424.05,424.3,656
20150201|2015-01-15 11:30,15,424.15,424.3,422.8,423.5,212
20150201|2015-01-15 12:00,15,423.4,424.05,423.4,423.7,137
20150201|2015-01-15 12:30,15,423.25,423.7,423.05,423.65,125
20150201|2015-01-15 13:00,15,423.65,423.95,423.5,423.55,124
20150201|2015-01-15 13:30,15,423.6,424.95,423.6,424.9,113
20150201|2015-01-15 14:00,15,424.9,425,423.5,424.15,167
20150201|2015-01-15 14:30,15,423.95,424.15,423,423,113
20150201|2015-01-16 01:00,16,421.5,422.8,421.4,422.4,489
20150201|2015-01-16 01:30,16,422.45,423.4,421.65,421.75,617
20150201|2015-01-16 02:00,16,421.75,424.95,421.35,424.9,5488
20150201|2015-01-16 02:30,16,424.95,425.25,423.6,424.95,2437
20150201|2015-01-16 03:00,16,424.95,425.35,424.65,424.85,2903
20150201|2015-01-16 03:30,16,424.9,424.9,422.5,423.95,2676
20150201|2015-01-16 04:00,16,424,424.45,423.5,424.15,1771
20150201|2015-01-16 04:30,16,424.1,425.15,423.7,424.65,2737
20150201|2015-01-16 05:00,16,424.6,427.6,424.4,427.1,3957
20150201|2015-01-16 05:30,16,427.05,427.7,426.55,427.2,2328
20150201|2015-01-16 06:00,16,427.2,427.25,426.25,426.4,1822
20150201|2015-01-16 06:30,16,426.35,427.1,425.9,426.2,1456
20150201|2015-01-16 07:00,16,426.25,426.55,425.5,426.2,1722
20150201|2015-01-16 07:30,16,426.15,427.35,426.05,427.35,2806
20150201|2015-01-16 08:00,16,427.4,429.3,427.35,429.2,3909
20150201|2015-01-16 08:30,16,429.2,431.05,429.05,429.5,5363
20150201|2015-01-16 09:00,16,429.55,430.75,429.1,430.55,3185
20150201|2015-01-16 09:30,16,430.55,432.2,430.35,432.2,2970
20150201|2015-01-16 10:00,16,432.15,432.5,431.55,432,3127
20150201|2015-01-16 10:30,16,431.95,432.2,431.2,431.85,2583
20150201|2015-01-16 11:00,16,431.85,432.65,431.75,432.55,566
20150201|2015-01-16 11:30,16,432.5,433.55,432.2,433.3,342
20150201|2015-01-16 12:00,16,433.4,433.4,432.5,432.7,325
20150201|2015-01-16 12:30,16,432.8,433.25,432.65,433.15,116
20150201|2015-01-16 13:00,16,433.15,433.3,432.8,432.8,81
20150201|2015-01-16 13:30,16,432.8,433.2,432.65,433.15,117
20150201|2015-01-16 14:00,16,433,433.25,432.5,433.2,122
20150201|2015-01-16 14:30,16,433.2,434.6,433.15,434.15,225
20150201|2015-01-19 00:30,19,432.6,432.6,432.6,432.6,78
20150201|2015-01-19 01:00,19,432.7,433.3,431.85,432.8,474
20150201|2015-01-19 01:30,19,432.75,432.85,432.05,432.45,414
20150201|2015-01-19 02:00,19,432.5,432.9,430.65,431.75,4317
20150201|2015-01-19 02:30,19,431.75,433,431,431.6,3439
20150201|2015-01-19 03:00,19,431.55,432.85,431.3,431.6,2028
20150201|2015-01-19 03:30,19,431.6,431.6,431,431.25,1540
20150201|2015-01-19 04:00,19,431.1,431.7,430.85,431.55,812
20150201|2015-01-19 04:30,19,431.45,431.8,430.9,431.25,930
20150201|2015-01-19 05:00,19,431.25,432.25,431.15,431.7,991
20150201|2015-01-19 05:30,19,431.6,432.05,431.25,431.85,666
20150201|2015-01-19 06:00,19,431.9,432.35,431.9,432.35,507
20150201|2015-01-19 06:30,19,432.35,432.85,432.05,432.25,581
20150201|2015-01-19 07:00,19,432.35,432.7,431.7,432.5,831
20150201|2015-01-19 07:30,19,432.55,433.5,432.25,433.3,1026
20150201|2015-01-19 08:00,19,433.4,434.95,433.4,434.7,1948
20150201|2015-01-19 08:30,19,434.65,434.95,434.45,434.55,1433
20150201|2015-01-19 09:00,19,434.6,434.85,434,434.35,837
20150201|2015-01-19 09:30,19,434.4,434.65,434,434.15,975
20150201|2015-01-19 10:00,19,434.15,434.2,432.85,433.7,1248
20150201|2015-01-19 10:30,19,433.75,434.4,433.6,434.35,936
20150201|2015-01-19 11:00,19,434.4,434.55,434.05,434.35,154
20150201|2015-01-19 11:30,19,434.35,434.5,434.25,434.25,86
20150201|2015-01-19 12:00,19,434.2,434.45,434.2,434.25,26
20150201|2015-01-19 12:30,19,434.2,434.2,434.2,434.2,3
20150201|2015-01-19 13:00,19,434.3,434.4,434.3,434.4,4
20150201|2015-01-19 13:30,19,434.25,434.6,434.25,434.6,10
20150201|2015-01-19 14:00,19,434.6,434.6,434.4,434.45,10
20150201|2015-01-19 14:30,19,434.45,434.65,434.45,434.55,12
20150201|2015-01-20 01:00,20,436.7,437.2,435.55,436.3,551
20150201|2015-01-20 01:30,20,436.35,436.35,434.95,435,326
20150201|2015-01-20 02:00,20,435,436.95,434.55,436.7,3114
20150201|2015-01-20 02:30,20,436.7,437.2,435.25,435.5,1804
20150201|2015-01-20 03:00,20,435.45,436.55,435.35,436.15,1326
20150201|2015-01-20 03:30,20,436.1,436.25,435.05,435.75,1023
20150201|2015-01-20 04:00,20,435.8,436.4,435.4,435.95,1388
20150201|2015-01-20 04:30,20,436.1,437,435.9,437,921
20150201|2015-01-20 05:00,20,436.95,437.05,436.4,436.55,823
20150201|2015-01-20 05:30,20,436.6,437.8,436.55,437.45,1131
20150201|2015-01-20 06:00,20,437.4,438.25,437,437.9,1195
20150201|2015-01-20 06:30,20,437.95,438.1,437.3,437.9,1214
20150201|2015-01-20 07:00,20,437.9,438.1,437.25,437.6,985
20150201|2015-01-20 07:30,20,437.6,438,437.4,437.75,1112
20150201|2015-01-20 08:00,20,437.75,438,437.25,437.8,1355
20150201|2015-01-20 08:30,20,437.75,438.05,435.3,436.1,2686
20150201|2015-01-20 09:00,20,436.1,437.5,435.6,436.9,2054
20150201|2015-01-20 09:30,20,436.95,437.25,435.25,436.15,2203
20150201|2015-01-20 10:00,20,436.15,436.6,435.25,436.2,2565
20150201|2015-01-20 10:30,20,436.15,436.9,435.45,436,1602
20150201|2015-01-20 11:00,20,435.9,436.6,435.7,436.45,293
20150201|2015-01-20 11:30,20,436.45,437.15,436.2,436.8,185
20150201|2015-01-20 12:00,20,436.8,437.6,436.4,437.25,278
20150201|2015-01-20 12:30,20,437.4,437.55,436.95,437,121
20150201|2015-01-20 13:00,20,437.15,437.55,437,437.25,203
20150201|2015-01-20 13:30,20,437.3,438.35,437.3,438.25,225
20150201|2015-01-20 14:00,20,438.35,438.35,437.9,438.1,118
20150201|2015-01-20 14:30,20,438,438.1,437.45,438,211
20150201|2015-01-21 01:00,21,438.4,438.5,437.95,438,360
20150201|2015-01-21 01:30,21,438.05,438.7,437.75,438.65,363
20150201|2015-01-21 02:00,21,438.7,439.7,438,438.75,4088
20150201|2015-01-21 02:30,21,438.75,438.9,437.55,437.85,2365
20150201|2015-01-21 03:00,21,437.95,439.2,437.95,438.65,1580
20150201|2015-01-21 03:30,21,438.65,438.65,437.45,437.45,1455
20150201|2015-01-21 04:00,21,437.4,438.15,437.15,437.85,1325
20150201|2015-01-21 04:30,21,437.8,438.65,437.7,438.05,1135
20150201|2015-01-21 05:00,21,438.1,438.55,437.6,437.8,870
20150201|2015-01-21 05:30,21,437.8,438.55,437.35,437.4,1555
20150201|2015-01-21 06:00,21,437.4,437.8,436.8,437.1,1223
20150201|2015-01-21 06:30,21,437,437.2,435.95,436.1,1304
20150201|2015-01-21 07:00,21,436.15,436.9,435.55,436.8,1240
20150201|2015-01-21 07:30,21,436.85,436.9,435,435.35,1375
20150201|2015-01-21 08:00,21,435.4,435.75,434.4,435,2076
20150201|2015-01-21 08:30,21,435,439.25,434.5,436.55,9497
20150201|2015-01-21 09:00,21,436.65,438.15,434.75,437.65,2954
20150201|2015-01-21 09:30,21,437.7,439.15,436.95,439.1,2722
20150201|2015-01-21 10:00,21,439.05,439.55,438.35,439.3,2894
20150201|2015-01-21 10:30,21,439.4,440.15,439.3,439.6,1796
20150201|2015-01-21 11:00,21,439.5,440.25,439.35,440.2,362
20150201|2015-01-21 11:30,21,440.2,440.35,439.55,439.6,202
20150201|2015-01-21 12:00,21,439.55,440.15,439.45,439.5,138
20150201|2015-01-21 12:30,21,439.5,439.75,439.2,439.25,118
20150201|2015-01-21 13:00,21,439.15,439.65,438.9,439.45,92
20150201|2015-01-21 13:30,21,439.4,440.05,439.25,439.95,83
20150201|2015-01-21 14:00,21,439.85,440.35,439.6,440.15,85
20150201|2015-01-21 14:30,21,440.15,440.4,440.05,440.1,174
20150201|2015-01-22 01:00,22,440.55,440.95,440.2,440.75,373
20150201|2015-01-22 01:30,22,440.75,440.85,440.1,440.7,481
20150201|2015-01-22 02:00,22,440.7,440.95,439.2,439.3,3600
20150201|2015-01-22 02:30,22,439.35,440.6,439.3,440.4,1425
20150201|2015-01-22 03:00,22,440.4,440.55,439.8,440.4,1058
20150201|2015-01-22 03:30,22,440.35,440.7,439.15,439.8,1657
20150201|2015-01-22 04:00,22,439.8,440.1,439.4,439.95,1497
20150201|2015-01-22 04:30,22,439.95,440.7,439.7,440.2,1349
20150201|2015-01-22 05:00,22,440.15,440.4,439.7,440,747
20150201|2015-01-22 05:30,22,440,441.4,439.85,441.2,1230
20150201|2015-01-22 06:00,22,441.2,441.45,440.45,440.45,1453
20150201|2015-01-22 06:30,22,440.45,442.6,439.95,441.25,2313
20150201|2015-01-22 07:00,22,441.25,442.05,440.9,441.95,1479
20150201|2015-01-22 07:30,22,442,445.9,438.9,441.9,9952
20150201|2015-01-22 08:00,22,441.85,444.35,441.25,442.35,4673
20150201|2015-01-22 08:30,22,442.2,444,440.8,443.75,4007
20150201|2015-01-22 09:00,22,443.7,445.9,443.1,445.5,3537
20150201|2015-01-22 09:30,22,445.5,447.8,445.15,447.65,3404
20150201|2015-01-22 10:00,22,447.65,447.75,446,446.75,3486
20150201|2015-01-22 10:30,22,446.8,447.05,445.05,445.75,1985
20150201|2015-01-22 11:00,22,445.85,446.45,445.35,446.45,342
20150201|2015-01-22 11:30,22,446.4,447.2,446.15,447.2,302
20150201|2015-01-22 12:00,22,447.2,447.85,447.2,447.45,206
20150201|2015-01-22 12:30,22,447.55,449.55,447.55,449.3,352
20150201|2015-01-22 13:00,22,449.3,449.65,448.4,449.2,276
20150201|2015-01-22 13:30,22,449.25,450.65,449.25,450.65,334
20150201|2015-01-22 14:00,22,450.7,451.05,450.5,450.8,210
20150201|2015-01-22 14:30,22,450.8,451,449.95,450.15,248
20150201|2015-01-23 01:00,23,449.65,450.55,449.4,450.05,495
20150201|2015-01-23 01:30,23,450.05,450.05,448.35,449.25,606
20150201|2015-01-23 02:00,23,448.95,452.15,448.45,451.6,7039
20150201|2015-01-23 02:30,23,451.65,452,450.1,451.7,4342
20150201|2015-01-23 03:00,23,451.75,451.95,450.6,451.1,3080
20150201|2015-01-23 03:30,23,451.05,451.95,451,451.75,1852
20150201|2015-01-23 04:00,23,451.7,452.3,451.5,451.7,1458
20150201|2015-01-23 04:30,23,451.65,451.65,450.1,451,2236
20150201|2015-01-23 05:00,23,451.05,452.1,450.85,451.95,1908
20150201|2015-01-23 05:30,23,451.95,453.15,451.8,452.85,2267
20150201|2015-01-23 06:00,23,452.9,454.85,452.6,454.55,3308
20150201|2015-01-23 06:30,23,454.55,455.95,454.2,454.3,3676
20150201|2015-01-23 07:00,23,454.2,454.95,453.6,454.9,1336
20150201|2015-01-23 07:30,23,454.9,454.9,452.3,453,1969
20150201|2015-01-23 08:00,23,453,453.55,451.9,453.45,2104
20150201|2015-01-23 08:30,23,453.45,454.75,452.6,453.3,3600
20150201|2015-01-23 09:00,23,453.35,453.65,452.1,453.05,2206
20150201|2015-01-23 09:30,23,453.05,454.35,451.8,453.8,2660
20150201|2015-01-23 10:00,23,453.75,453.9,452.25,453.5,2503
20150201|2015-01-23 10:30,23,453.5,453.65,452.6,452.95,1566
20150201|2015-01-23 11:00,23,453.05,453.45,452.55,452.9,414
20150201|2015-01-23 11:30,23,452.95,453.45,452.85,453.2,224
20150201|2015-01-23 12:00,23,453,453.5,452.95,453.05,93
20150201|2015-01-23 12:30,23,453.2,453.4,453.05,453.25,106
20150201|2015-01-23 13:00,23,453.2,453.3,452.85,452.95,101
20150201|2015-01-23 13:30,23,453.05,453.05,452.3,452.7,152
20150201|2015-01-23 14:00,23,452.5,452.85,452.15,452.85,109
20150201|2015-01-23 14:30,23,452.8,452.8,451.5,451.8,169
20150201|2015-01-26 01:00,26,450.5,451.25,449.8,450.45,548
20150201|2015-01-26 01:30,26,450.25,451.1,450.1,450.7,434
20150201|2015-01-26 02:00,26,450.75,454.35,450.5,451.8,5181
20150201|2015-01-26 02:30,26,451.85,454,451.75,452.95,2344
20150201|2015-01-26 03:00,26,453,455.6,452.85,454.65,2669
20150201|2015-01-26 03:30,26,454.75,456.35,454,454.95,2440
20150201|2015-01-26 04:00,26,454.8,455.6,454.5,454.5,1190
20150201|2015-01-26 04:30,26,454.45,454.75,453.5,454.1,1048
20150201|2015-01-26 05:00,26,454.2,454.7,453.85,454.4,624
20150201|2015-01-26 05:30,26,454.35,454.45,453.65,453.8,609
20150201|2015-01-26 06:00,26,453.85,454.2,453.65,454.05,592
20150201|2015-01-26 06:30,26,453.95,454.55,453.15,454.55,827
20150201|2015-01-26 07:00,26,454.5,454.8,453.75,454.6,1233
20150201|2015-01-26 07:30,26,454.65,455.45,454.5,455.05,1213
20150201|2015-01-26 08:00,26,455.1,455.6,454.95,455.3,1023
20150201|2015-01-26 08:30,26,455.25,455.85,453.75,455.65,2651
20150201|2015-01-26 09:00,26,455.7,456.05,454.95,455.8,1736
20150201|2015-01-26 09:30,26,455.85,457.2,455.4,457.15,2359
20150201|2015-01-26 10:00,26,457.1,458.25,456.65,458.2,2679
20150201|2015-01-26 10:30,26,458.2,458.35,457.5,458.25,1956
20150201|2015-01-26 11:00,26,458.25,458.8,458.2,458.8,301
20150201|2015-01-26 11:30,26,458.8,458.9,458.2,458.85,268
20150201|2015-01-26 12:00,26,458.8,459.1,458.55,459.05,126
20150201|2015-01-26 12:30,26,459.15,459.9,459.15,459.45,239
20150201|2015-01-26 13:00,26,459.6,459.6,458.85,459.2,95
20150201|2015-01-26 13:30,26,459.3,459.6,459.1,459.25,120
20150201|2015-01-26 14:00,26,459.25,459.45,459,459.15,99
20150201|2015-01-26 14:30,26,459.05,459.45,458.95,459.15,249
20150201|2015-01-27 00:30,27,458.25,458.25,458.25,458.25,31
20150201|2015-01-27 01:00,27,458.25,459.1,458.25,458.75,312
20150201|2015-01-27 01:30,27,458.65,458.75,456.75,456.9,503
20150201|2015-01-27 02:00,27,456.8,457.8,455.5,457.45,3793
20150201|2015-01-27 02:30,27,457.45,457.85,455.95,456.75,1954
20150201|2015-01-27 03:00,27,456.8,457.35,456.45,456.65,1135
20150201|2015-01-27 03:30,27,456.7,457.05,455.65,455.65,1318
20150201|2015-01-27 04:00,27,455.7,456.7,455.3,455.85,1278
20150201|2015-01-27 04:30,27,455.75,456,454.75,454.75,782
20150201|2015-01-27 05:00,27,454.75,455.2,453,453,1525
20150201|2015-01-27 05:30,27,453.05,453.9,452.8,453.9,1616
20150201|2015-01-27 06:00,27,453.85,454.3,452.7,454.15,1518
20150201|2015-01-27 06:30,27,454.2,454.2,453.1,453.7,943
20150201|2015-01-27 07:00,27,453.65,453.7,451.25,451.3,1390
20150201|2015-01-27 07:30,27,451.35,452.85,450.45,451.7,2416
20150201|2015-01-27 08:00,27,451.7,452.65,450.6,452.1,1770
20150201|2015-01-27 08:30,27,452.05,452.65,450.85,451.9,2607
20150201|2015-01-27 09:00,27,451.8,453.2,451.15,451.15,3444
20150201|2015-01-27 09:30,27,451.15,451.75,450.1,451.6,2746
20150201|2015-01-27 10:00,27,451.5,453.25,450.95,453,2517
20150201|2015-01-27 10:30,27,452.95,453.9,452.75,453.05,1694
20150201|2015-01-27 11:00,27,453.1,453.9,452.85,453.9,307
20150201|2015-01-27 11:30,27,453.95,454.4,453.7,454.4,225
20150201|2015-01-27 12:00,27,454.45,454.95,453.95,454.6,183
20150201|2015-01-27 12:30,27,454.8,454.9,453.85,454,129
20150201|2015-01-27 13:00,27,454,455,454,454.8,129
20150201|2015-01-27 13:30,27,454.65,454.85,454.1,454.1,55
20150201|2015-01-27 14:00,27,454.05,454.55,453.35,453.35,131
20150201|2015-01-27 14:30,27,453.4,454.2,453.3,453.4,155
20150201|2015-01-28 00:30,28,456.6,456.6,456.6,456.6,15
20150201|2015-01-28 01:00,28,456.25,456.8,455.6,456.15,397
20150201|2015-01-28 01:30,28,456.15,456.8,455.85,456,297
20150201|2015-01-28 02:00,28,456.1,456.4,453.8,454.8,4814
20150201|2015-01-28 02:30,28,454.8,455.25,453.75,453.8,2906
20150201|2015-01-28 03:00,28,453.75,454.25,451,451.7,3468
20150201|2015-01-28 03:30,28,451.75,452.9,451.2,452.35,2148
20150201|2015-01-28 04:00,28,452.4,452.4,448.85,449.9,3067
20150201|2015-01-28 04:30,28,449.85,450.9,449.25,450.75,2128
20150201|2015-01-28 05:00,28,450.8,452.2,450.4,451.8,1281
20150201|2015-01-28 05:30,28,451.85,452.6,451.25,451.25,1099
20150201|2015-01-28 06:00,28,451.2,451.25,450.55,450.9,1179
20150201|2015-01-28 06:30,28,450.95,451.9,450.9,451.7,1350
20150201|2015-01-28 07:00,28,451.7,451.75,450.8,450.95,1161
20150201|2015-01-28 07:30,28,451,451.6,450.9,451.15,1061
20150201|2015-01-28 08:00,28,451.1,453.05,451,453,1540
20150201|2015-01-28 08:30,28,452.95,453.2,451.1,452.45,2512
20150201|2015-01-28 09:00,28,452.55,452.8,451.2,451.2,1771
20150201|2015-01-28 09:30,28,451.25,451.45,449.4,449.75,1806
20150201|2015-01-28 10:00,28,449.8,450.3,448.95,450.15,2447
20150201|2015-01-28 10:30,28,450.15,451.65,449.9,451.25,1678
20150201|2015-01-28 11:00,28,451.25,452.2,451.2,451.75,433
20150201|2015-01-28 11:30,28,451.9,452,451.15,451.15,186
20150201|2015-01-28 12:00,28,451.05,451.35,450.55,450.55,166
20150201|2015-01-28 12:30,28,450.6,451.15,450.6,450.85,116
20150201|2015-01-28 13:00,28,450.95,451.9,449.2,449.35,342
20150201|2015-01-28 13:30,28,449.3,450.3,448.8,449.7,333
20150201|2015-01-28 14:00,28,449.65,449.95,448.15,448.6,400
20150201|2015-01-28 14:30,28,448.5,448.55,446.4,446.4,506
20150201|2015-01-29 01:00,29,446.75,447.85,445.45,447.4,878
20150201|2015-01-29 01:30,29,447.5,447.75,446.4,446.7,475
20150201|2015-01-29 02:00,29,446.75,448.45,446.6,448.15,4058
20150201|2015-01-29 02:30,29,448.2,448.5,446.95,447.25,2143
20150201|2015-01-29 03:00,29,447.25,447.9,447,447.4,2104
20150201|2015-01-29 03:30,29,447.4,448.75,447.2,447.9,1683
20150201|2015-01-29 04:00,29,447.95,450.45,447.95,450.35,1651
20150201|2015-01-29 04:30,29,450.4,451.25,449.95,450.3,1729
20150201|2015-01-29 05:00,29,450.35,450.5,449.25,449.6,1094
20150201|2015-01-29 05:30,29,449.75,451.95,449.7,451.7,1704
20150201|2015-01-29 06:00,29,451.7,452.05,451.1,451.25,1140
20150201|2015-01-29 06:30,29,451.3,451.65,450,450.1,1174
20150201|2015-01-29 07:00,29,450.05,450.05,448.55,448.95,2076
20150201|2015-01-29 07:30,29,448.95,450.3,448.9,449.35,1477
20150201|2015-01-29 08:00,29,449.4,451.05,448.9,451.05,1477
20150201|2015-01-29 08:30,29,451.05,451.45,449.1,451.35,2978
20150201|2015-01-29 09:00,29,451.3,451.4,450.15,450.7,2550
20150201|2015-01-29 09:30,29,450.7,450.85,448.75,450.1,2476
20150201|2015-01-29 10:00,29,450.1,451.5,449.55,450.9,2712
20150201|2015-01-29 10:30,29,450.95,451.8,450.9,451.25,1656
20150201|2015-01-29 11:00,29,451.3,452.2,451.25,451.8,409
20150201|2015-01-29 11:30,29,451.6,452,450.95,451.25,297
20150201|2015-01-29 12:00,29,451.6,452.35,451.15,452.25,187
20150201|2015-01-29 12:30,29,452.15,453.15,452.05,452.6,212
20150201|2015-01-29 13:00,29,452.75,453.25,452.35,453.25,119
20150201|2015-01-29 13:30,29,453.25,453.45,452.35,453,77
20150201|2015-01-29 14:00,29,452.95,453.7,452.95,453.55,184
20150201|2015-01-29 14:30,29,453.4,454.1,453.25,453.85,194
20150201|2015-01-30 01:00,30,453.2,453.2,452.3,452.9,348
20150201|2015-01-30 01:30,30,453.15,453.85,452.9,452.9,279
20150201|2015-01-30 02:00,30,452.95,453.45,451.7,451.95,3239
20150201|2015-01-30 02:30,30,451.95,452,450.45,451.4,2557
20150201|2015-01-30 03:00,30,451.35,451.75,448.85,449.85,2567
20150201|2015-01-30 03:30,30,449.85,450.45,448.6,449.4,1923
20150201|2015-01-30 04:00,30,449.4,450.15,448.9,449.4,1367
20150201|2015-01-30 04:30,30,449.4,449.5,448.15,448.8,2785
20150201|2015-01-30 05:00,30,448.75,450.4,448.65,449.9,1530
20150201|2015-01-30 05:30,30,449.8,450.75,449.65,450.35,1279
20150201|2015-01-30 06:00,30,450.35,450.4,448.85,449.4,1331
20150201|2015-01-30 06:30,30,449.35,450.05,449.05,449.3,1039
20150201|2015-01-30 07:00,30,449.35,449.9,448.8,448.95,1350
20150201|2015-01-30 07:30,30,448.9,449.7,448,448.65,2274
20150201|2015-01-30 08:00,30,448.7,450.2,448.55,450.1,1957
20150201|2015-01-30 08:30,30,450.15,452.05,449.3,450.65,3753
20150201|2015-01-30 09:00,30,450.5,451,449.4,449.5,2396
20150201|2015-01-30 09:30,30,449.35,450.5,448.7,449.5,2197
20150201|2015-01-30 10:00,30,449.55,449.8,447.55,448.95,3674
20150201|2015-01-30 10:30,30,449,449.95,448.15,449.85,2491
20150201|2015-01-30 11:00,30,449.85,450.7,449.6,450.5,560
20150201|2015-01-30 11:30,30,450.45,450.55,449.35,449.65,364
20150201|2015-01-30 12:00,30,449.7,450.05,449.3,450.05,122
20150201|2015-01-30 12:30,30,449.9,450.9,449.8,450.8,184
20150201|2015-01-30 13:00,30,450.75,451.95,450.55,451.95,177
20150201|2015-01-30 13:30,30,452,452.25,449.35,449.5,436
20150201|2015-01-30 14:00,30,449.6,450.05,448.6,449.7,237
20150201|2015-01-30 14:30,30,449.65,449.65,448,448.35,382
20150201|2015-02-02 01:00,2,449.55,450.9,449.5,450.4,478
20150201|2015-02-02 01:30,2,450.3,450.5,449,449.3,246
20150201|2015-02-02 02:00,2,449.35,450.65,449,450.1,4225
20150201|2015-02-02 02:30,2,450.1,450.75,449.45,450.05,1537
20150201|2015-02-02 03:00,2,450.05,450.05,447.95,448.75,1924
20150201|2015-02-02 03:30,2,448.8,449.35,447.1,447.95,1756
20150201|2015-02-02 04:00,2,448,448,445.8,446.75,2007
20150201|2015-02-02 04:30,2,446.85,447.35,445.8,446.6,1527
20150201|2015-02-02 05:00,2,446.6,448.65,446.5,448.2,1449
20150201|2015-02-02 05:30,2,448.2,448.9,448.1,448.2,896
20150201|2015-02-02 06:00,2,448.2,448.8,447.85,448.5,837
20150201|2015-02-02 06:30,2,448.55,448.55,447.5,447.65,1429
20150201|2015-02-02 07:00,2,447.7,447.7,446.85,447.05,1342
20150201|2015-02-02 07:30,2,447.1,447.3,446.15,446.6,1486
20150201|2015-02-02 08:00,2,446.65,447.95,446.6,447.9,1458
20150201|2015-02-02 08:30,2,447.85,448.45,446.7,446.7,2349
20150201|2015-02-02 09:00,2,446.75,447.1,444.95,446.8,3939
20150201|2015-02-02 09:30,2,446.85,447.65,446.15,447.55,1839
20150201|2015-02-02 10:00,2,447.6,449.05,447.5,448.9,2543
20150201|2015-02-02 10:30,2,448.95,450.45,448.65,449.55,1619
20150201|2015-02-02 11:00,2,449.7,449.75,448.65,448.8,561
20150201|2015-02-02 11:30,2,448.7,449.15,448.05,448.05,154
20150201|2015-02-02 12:00,2,448.1,448.7,447.7,448.5,184
20150201|2015-02-02 12:30,2,448.6,448.7,447.25,447.45,142
20150201|2015-02-02 13:00,2,447.35,448.8,447.3,448.8,93
20150201|2015-02-02 13:30,2,448.85,449,448.05,448.35,234
20150201|2015-02-02 14:00,2,448.45,449.9,448.4,449.5,265
20150201|2015-02-02 14:30,2,449.75,451.6,449.6,451.05,451
20150201|2015-02-03 01:00,3,450.75,452.4,450.4,452.25,468
20150201|2015-02-03 01:30,3,452.25,452.5,451.6,451.8,492
20150201|2015-02-03 02:00,3,451.7,453.45,451.55,452.85,3780
20150201|2015-02-03 02:30,3,452.9,455.6,452.45,455.5,3116
20150201|2015-02-03 03:00,3,455.5,456.55,455.25,456.1,2307
20150201|2015-02-03 03:30,3,456.05,456.05,454.55,455.2,1241
20150201|2015-02-03 04:00,3,455.25,455.3,454.65,454.65,820
20150201|2015-02-03 04:30,3,454.6,455.45,454.15,455.15,1315
20150201|2015-02-03 05:00,3,455.1,455.55,454.9,455.15,888
20150201|2015-02-03 05:30,3,455.15,455.75,455.05,455.6,987
20150201|2015-02-03 06:00,3,455.6,455.65,455.15,455.15,808
20150201|2015-02-03 06:30,3,455.2,455.4,454.45,454.95,1041
20150201|2015-02-03 07:00,3,454.9,454.9,453.7,454.05,1584
20150201|2015-02-03 07:30,3,454.05,454.1,453.1,454,1489
20150201|2015-02-03 08:00,3,454.05,454.5,453.5,453.75,1511
20150201|2015-02-03 08:30,3,453.75,455.5,453.5,455.45,2548
20150201|2015-02-03 09:00,3,455.5,455.95,453.9,455.9,2337
20150201|2015-02-03 09:30,3,455.95,456,454.7,454.75,2020
20150201|2015-02-03 10:00,3,454.65,454.9,454.2,454.55,2045
20150201|2015-02-03 10:30,3,454.5,455,454.05,454.2,2339
20150201|2015-02-03 11:00,3,454.15,454.55,453.75,454.2,420
20150201|2015-02-03 11:30,3,454.2,454.85,454,454.6,232
20150201|2015-02-03 12:00,3,454.6,455.3,454.45,455.25,177
20150201|2015-02-03 12:30,3,455.3,455.9,455.05,455.9,196
20150201|2015-02-03 13:00,3,455.95,456.15,455.15,455.15,206
20150201|2015-02-03 13:30,3,455.3,455.95,455,455.95,137
20150201|2015-02-03 14:00,3,456,456.1,455.65,456,118
20150201|2015-02-03 14:30,3,456.05,456.5,455.8,456.3,157
20150201|2015-02-04 01:00,4,456,456.3,455.05,455.1,257
20150201|2015-02-04 01:30,4,455.1,455.25,454.4,455.05,322
20150201|2015-02-04 02:00,4,455.15,455.6,451.95,453,4409
20150201|2015-02-04 02:30,4,453.1,454.05,452.9,453.15,1877
20150201|2015-02-04 03:00,4,453.2,453.85,452.05,452.35,1599
20150201|2015-02-04 03:30,4,452.4,452.65,450.3,451.05,2224
20150201|2015-02-04 04:00,4,451.1,451.9,449.9,450.55,2834
20150201|2015-02-04 04:30,4,450.55,451.5,449.5,450.7,2341
20150201|2015-02-04 05:00,4,450.75,452.15,450.65,451.25,1359
20150201|2015-02-04 05:30,4,451.3,451.85,451.15,451.5,1102
20150201|2015-02-04 06:00,4,451.6,451.65,450.45,450.5,899
20150201|2015-02-04 06:30,4,450.5,451.35,450.45,450.75,732
20150201|2015-02-04 07:00,4,450.7,451.95,450.5,451.15,1360
20150201|2015-02-04 07:30,4,451.15,451.55,450.65,451,856
20150201|2015-02-04 08:00,4,451,451.15,450,450.4,1314
20150201|2015-02-04 08:30,4,450.45,451.5,450.2,451.5,1805
20150201|2015-02-04 09:00,4,451.55,453.05,451.5,451.95,2702
20150201|2015-02-04 09:30,4,451.9,452.2,450.9,452,1567
20150201|2015-02-04 10:00,4,451.9,453.05,451.45,452.7,2208
20150201|2015-02-04 10:30,4,452.75,453.45,452.55,453,1628
20150201|2015-02-04 11:00,4,453.1,453.3,452.65,452.7,277
20150201|2015-02-04 11:30,4,452.55,452.85,452.1,452.4,122
20150201|2015-02-04 12:00,4,452.5,452.95,452.4,452.95,100
20150201|2015-02-04 12:30,4,452.95,452.95,452.1,452.4,67
20150201|2015-02-04 13:00,4,452.5,452.75,451.6,452.2,243
20150201|2015-02-04 13:30,4,452.3,452.85,452.05,452.55,89
20150201|2015-02-04 14:00,4,452.5,453.25,452.4,453.25,73
20150201|2015-02-04 14:30,4,453.25,453.4,450.2,450.45,917
20150201|2015-02-05 01:00,5,448.65,450,448.65,449.85,447
20150201|2015-02-05 01:30,5,449.8,450.45,449.25,449.95,402
20150201|2015-02-05 02:00,5,449.95,451.7,449.25,451.5,3862
20150201|2015-02-05 02:30,5,451.55,452.7,450.85,451.65,2069
20150201|2015-02-05 03:00,5,451.65,453.2,451.5,452.75,1686
20150201|2015-02-05 03:30,5,452.8,453.5,452.4,453.25,1426
20150201|2015-02-05 04:00,5,453.25,453.7,452.5,452.65,1161
20150201|2015-02-05 04:30,5,452.65,453.1,452.25,452.7,1021
20150201|2015-02-05 05:00,5,452.75,452.9,451.8,452.25,774
20150201|2015-02-05 05:30,5,452.25,452.75,451.45,452.65,856
20150201|2015-02-05 06:00,5,452.6,453.3,452.2,452.9,1697
20150201|2015-02-05 06:30,5,452.95,454,452.95,453.25,1524
20150201|2015-02-05 07:00,5,453.15,453.9,453.05,453.6,993
20150201|2015-02-05 07:30,5,453.75,454.15,452.4,452.8,1289
20150201|2015-02-05 08:00,5,452.75,453.15,452.15,452.7,1085
20150201|2015-02-05 08:30,5,452.7,453,451.75,452.15,2145
20150201|2015-02-05 09:00,5,452.2,452.95,451.85,452.8,1766
20150201|2015-02-05 09:30,5,452.85,454.4,452.6,453.7,1652
20150201|2015-02-05 10:00,5,453.7,454.7,453.5,454.35,1727
20150201|2015-02-05 10:30,5,454.3,454.75,454.1,454.3,1484
20150201|2015-02-05 11:00,5,454.35,454.45,453.45,453.55,191
20150201|2015-02-05 11:30,5,453.65,454,453.6,453.6,153
20150201|2015-02-05 12:00,5,453.9,454.15,453.7,454,103
20150201|2015-02-05 12:30,5,453.95,454.05,453.8,453.85,64
20150201|2015-02-05 13:00,5,453.85,454.25,453.55,453.9,80
20150201|2015-02-05 13:30,5,453.8,454.05,453.75,453.85,55
20150201|2015-02-05 14:00,5,454.05,454.45,453.85,454.45,36
20150201|2015-02-05 14:30,5,454.5,454.75,454.25,454.55,135
20150201|2015-02-06 01:00,6,453.9,453.9,453.4,453.45,102
20150201|2015-02-06 01:30,6,453.4,454.15,453.4,454.15,256
20150201|2015-02-06 02:00,6,454.05,454.35,452.45,453.3,2440
20150201|2015-02-06 02:30,6,453.3,454.05,453.2,453.9,1429
20150201|2015-02-06 03:00,6,453.95,454.15,452.95,453.6,974
20150201|2015-02-06 03:30,6,453.7,453.7,452.4,452.45,807
20150201|2015-02-06 04:00,6,452.45,453.1,452.25,452.95,754
20150201|2015-02-06 04:30,6,452.9,453.3,452.3,452.3,784
20150201|2015-02-06 05:00,6,452.3,453,452.3,452.65,787
20150201|2015-02-06 05:30,6,452.7,453.2,452.5,453,701
20150201|2015-02-06 06:00,6,453,453.65,452.8,453.4,605
20150201|2015-02-06 06:30,6,453.4,453.75,452.95,453.2,574
20150201|2015-02-06 07:00,6,453.1,453.25,452.7,452.95,698
20150201|2015-02-06 07:30,6,453.1,455.25,452.7,454.25,3440
20150201|2015-02-06 08:00,6,454.3,454.8,453.6,454.3,1329
20150201|2015-02-06 08:30,6,454.3,455.25,453.55,453.65,2765
20150201|2015-02-06 09:00,6,453.65,454.65,453.5,454.35,1140
20150201|2015-02-06 09:30,6,454.4,454.5,453.6,453.75,1037
20150201|2015-02-06 10:00,6,453.65,454.15,453.25,453.8,1284
20150201|2015-02-06 10:30,6,453.8,454,453,453.4,1183
20150201|2015-02-06 11:00,6,453.4,453.75,453.35,453.65,143
20150201|2015-02-06 11:30,6,453.75,453.9,452.25,453.15,442
20150201|2015-02-06 12:00,6,453.25,453.3,451.5,451.9,432
20150201|2015-02-06 12:30,6,451.9,452.8,451.7,452.6,222
20150201|2015-02-06 13:00,6,452.6,452.9,452.2,452.85,95
20150201|2015-02-06 13:30,6,452.9,453.3,452,452.15,258
20150201|2015-02-06 14:00,6,452.15,452.15,450.8,450.85,551
20150201|2015-02-06 14:30,6,450.95,452,450.8,452,262
20150201|2015-02-09 00:30,9,450.45,450.45,450.45,450.45,3
20150201|2015-02-09 01:00,9,450.5,451.1,449.7,450.25,338
20150201|2015-02-09 01:30,9,450.25,450.6,449.75,450.35,358
20150201|2015-02-09 02:00,9,450.35,450.6,446.4,447.65,6465
20150201|2015-02-09 02:30,9,447.55,447.7,446.25,446.9,3316
20150201|2015-02-09 03:00,9,446.95,448.2,446.3,447.8,1768
20150201|2015-02-09 03:30,9,447.85,448.15,447.05,447.25,1086
20150201|2015-02-09 04:00,9,447.25,448.9,447.05,448.75,1115
20150201|2015-02-09 04:30,9,448.7,450.45,448.7,449.95,1923
20150201|2015-02-09 05:00,9,450,450.15,449.3,449.7,932
20150201|2015-02-09 05:30,9,449.7,449.7,448.15,448.3,1062
20150201|2015-02-09 06:00,9,448.3,448.8,448.1,448.4,759
20150201|2015-02-09 06:30,9,448.45,449.35,448.1,448.85,1063
20150201|2015-02-09 07:00,9,448.85,449.1,447.95,448.1,891
20150201|2015-02-09 07:30,9,448.15,448.25,446.55,447.65,2182
20150201|2015-02-09 08:00,9,447.7,447.8,446.6,446.85,1146
20150201|2015-02-09 08:30,9,446.85,448.95,446.8,448.35,2306
20150201|2015-02-09 09:00,9,448.35,449.7,448,448.9,1743
20150201|2015-02-09 09:30,9,448.85,449.75,448.55,448.65,1340
20150201|2015-02-09 10:00,9,448.7,450.9,448.6,450.65,2122
20150201|2015-02-09 10:30,9,450.65,450.9,449.95,450.9,1647
20150201|2015-02-09 11:00,9,450.95,451.1,450.55,450.85,279
20150201|2015-02-09 11:30,9,450.9,451.15,450.7,450.95,82
20150201|2015-02-09 12:00,9,450.95,450.95,450.5,450.5,54
20150201|2015-02-09 12:30,9,450.4,450.4,450.05,450.35,80
20150201|2015-02-09 13:00,9,450.4,450.5,449.85,450.1,81
20150201|2015-02-09 13:30,9,450.35,450.4,449.7,449.95,112
20150201|2015-02-09 14:00,9,449.85,449.9,449.05,449.85,260
20150201|2015-02-09 14:30,9,449.9,450.25,449.5,450,156
20150201|2015-02-10 01:00,10,450.95,451.75,450.75,451.4,455
20150201|2015-02-10 01:30,10,451.4,451.4,450.65,451.1,306
20150201|2015-02-10 02:00,10,451.05,451.3,449.35,449.8,2380
20150201|2015-02-10 02:30,10,449.8,450,448.55,449.6,1703
20150201|2015-02-10 03:00,10,449.6,450.65,449.4,450.35,1083
20150201|2015-02-10 03:30,10,450.35,451.9,450.1,451.65,1489
20150201|2015-02-10 04:00,10,451.7,452.25,451.15,451.6,1697
20150201|2015-02-10 04:30,10,451.6,452.15,451.35,451.4,692
20150201|2015-02-10 05:00,10,451.4,452.1,451.3,452,652
20150201|2015-02-10 05:30,10,452,452.55,451.5,452.2,698
20150201|2015-02-10 06:00,10,452.25,455.35,452.25,454.7,3713
20150201|2015-02-10 06:30,10,454.7,454.9,453.25,453.55,1988
20150201|2015-02-10 07:00,10,453.55,454.5,453.35,454.4,1008
20150201|2015-02-10 07:30,10,454.4,454.55,453.6,454.3,919
20150201|2015-02-10 08:00,10,454.25,454.9,454.25,454.45,1097
20150201|2015-02-10 08:30,10,454.4,454.95,453.8,453.9,1695
20150201|2015-02-10 09:00,10,453.95,454.4,453.3,453.35,1785
20150201|2015-02-10 09:30,10,453.3,453.45,450.95,451.55,2500
20150201|2015-02-10 10:00,10,451.55,452.8,450.95,452.6,2030
20150201|2015-02-10 10:30,10,452.65,453.35,452.55,453.05,1302
20150201|2015-02-10 11:00,10,453.05,453.75,452.65,453.3,210
20150201|2015-02-10 11:30,10,453.25,453.5,453,453.25,74
20150201|2015-02-10 12:00,10,453.35,453.5,452.8,453,136
20150201|2015-02-10 12:30,10,453.05,453.55,453.05,453.25,88
20150201|2015-02-10 13:00,10,453.15,453.8,453.15,453.8,137
20150201|2015-02-10 13:30,10,453.7,454.5,453.65,454.5,102
20150201|2015-02-10 14:00,10,454.45,454.8,454.3,454.8,121
20150201|2015-02-10 14:30,10,454.8,454.8,454.4,454.5,168
20150201|2015-02-10 15:00,10,454.5,454.5,454.5,454.5,1
20150201|2015-02-11 00:30,11,454.1,454.1,454.1,454.1,52
20150201|2015-02-11 01:00,11,453.9,454.95,453.85,454.65,429
20150201|2015-02-11 01:30,11,454.55,454.8,453.75,454.45,375
20150201|2015-02-11 02:00,11,454.55,455.7,453.95,455.15,2651
20150201|2015-02-11 02:30,11,455.2,455.5,454.3,455.25,1075
20150201|2015-02-11 03:00,11,455.25,455.95,455,455.55,912
20150201|2015-02-11 03:30,11,455.65,455.7,454.6,455.25,949
20150201|2015-02-11 04:00,11,455.25,455.65,454.85,455.25,770
20150201|2015-02-11 04:30,11,455.2,455.65,454.65,454.65,1160
20150201|2015-02-11 05:00,11,454.65,455.1,454.4,454.8,968
20150201|2015-02-11 05:30,11,454.85,455.1,454.25,455.1,848
20150201|2015-02-11 06:00,11,455.05,455.8,454.5,455.5,1170
20150201|2015-02-11 06:30,11,455.45,456.5,455.45,456.15,1140
20150201|2015-02-11 07:00,11,456.15,456.2,455.25,455.8,1125
20150201|2015-02-11 07:30,11,455.8,456.8,455.8,456.2,1647
20150201|2015-02-11 08:00,11,456.25,456.9,456.15,456.8,971
20150201|2015-02-11 08:30,11,456.85,458.05,456.55,457.7,3012
20150201|2015-02-11 09:00,11,457.75,458.4,457.5,457.75,1646
20150201|2015-02-11 09:30,11,457.65,457.95,457.15,457.65,1586
20150201|2015-02-11 10:00,11,457.7,458.15,457.2,457.5,1782
20150201|2015-02-11 10:30,11,457.45,457.6,456.85,457.05,1466
20150201|2015-02-11 11:00,11,457.05,457.4,456.85,457.25,297
20150201|2015-02-11 11:30,11,457.25,457.5,456.75,457,229
20150201|2015-02-11 12:00,11,456.9,456.95,456.15,456.75,218
20150201|2015-02-11 12:30,11,456.7,458,456.6,457.8,240
20150201|2015-02-11 13:00,11,457.55,458.45,457.35,457.5,254
20150201|2015-02-11 13:30,11,457.65,458.25,457.6,457.75,78
20150201|2015-02-11 14:00,11,457.75,459,457.75,458.75,135
20150201|2015-02-11 14:30,11,458.8,459.1,458.15,458.6,271
20150201|2015-02-12 01:00,12,458.55,459.05,457.6,457.65,474
20150201|2015-02-12 01:30,12,457.55,457.95,457.15,457.7,459
20150201|2015-02-12 02:00,12,457.7,459.95,457.55,458.4,4102
20150201|2015-02-12 02:30,12,458.4,460.25,458.25,459.6,2448
20150201|2015-02-12 03:00,12,459.65,462.5,459.5,461.9,4199
20150201|2015-02-12 03:30,12,461.95,462.45,461.75,462.15,1151
20150201|2015-02-12 04:00,12,462.2,462.45,461.45,461.7,1103
20150201|2015-02-12 04:30,12,461.7,463.4,461.6,462.65,2237
20150201|2015-02-12 05:00,12,462.65,462.85,461.45,461.75,1111
20150201|2015-02-12 05:30,12,461.75,462,461.4,461.8,963
20150201|2015-02-12 06:00,12,461.85,462.2,461.7,462,741
20150201|2015-02-12 06:30,12,462.05,462.75,461.8,462.4,1080
20150201|2015-02-12 07:00,12,462.5,462.95,462.2,462.7,1248
20150201|2015-02-12 07:30,12,462.5,462.5,461.6,462.5,1414
20150201|2015-02-12 08:00,12,462.5,462.5,461.8,462.25,1289
20150201|2015-02-12 08:30,12,462.3,464,462,463,3061
20150201|2015-02-12 09:00,12,462.95,463,460.6,460.65,2085
20150201|2015-02-12 09:30,12,460.7,461.7,460.55,461.05,1726
20150201|2015-02-12 10:00,12,461.05,461.1,459.95,460.15,2494
20150201|2015-02-12 10:30,12,460.15,460.7,459.95,460.45,1364
20150201|2015-02-12 11:00,12,460.55,461.15,460.55,461.1,215
20150201|2015-02-12 11:30,12,461.15,461.25,460.7,460.95,137
20150201|2015-02-12 12:00,12,461,461.2,460.85,461.1,140
20150201|2015-02-12 12:30,12,461.1,461.7,461.1,461.7,88
20150201|2015-02-12 13:00,12,461.7,462.05,461.7,461.9,131
20150201|2015-02-12 13:30,12,461.9,462.5,461.9,462.5,56
20150201|2015-02-12 14:00,12,462.4,462.65,462.3,462.5,66
20150201|2015-02-12 14:30,12,462.4,462.7,462.2,462.6,113
20150201|2015-02-12 15:00,12,462.6,462.6,462.6,462.6,1
20150201|2015-02-13 01:00,13,462.25,462.85,462.25,462.65,187
20150201|2015-02-13 01:30,13,462.7,463.15,462.1,462.5,368
20150201|2015-02-13 02:00,13,462.55,463.25,461.7,462.95,3183
20150201|2015-02-13 02:30,13,463,464.7,463,464.1,2073
20150201|2015-02-13 03:00,13,464.05,464.6,463.3,463.7,1390
20150201|2015-02-13 03:30,13,463.7,464.55,463.5,464,1127
20150201|2015-02-13 04:00,13,464.05,464.5,463.95,464.1,785
20150201|2015-02-13 04:30,13,464.05,464.25,463.85,463.95,606
20150201|2015-02-13 05:00,13,464,464.35,463.85,464,893
20150201|2015-02-13 05:30,13,463.9,464.05,463.75,463.9,466
20150201|2015-02-13 06:00,13,463.8,464.1,463.45,464.1,513
20150201|2015-02-13 06:30,13,464.1,464.35,463.95,464.05,620
20150201|2015-02-13 07:00,13,464,464.45,463.9,464.3,712
20150201|2015-02-13 07:30,13,464.3,465.45,464.25,465.45,1614
20150201|2015-02-13 08:00,13,465.45,465.7,464.05,464.55,2280
20150201|2015-02-13 08:30,13,464.55,465.95,464.45,465.65,1588
20150201|2015-02-13 09:00,13,465.65,465.85,464.4,464.9,2169
20150201|2015-02-13 09:30,13,464.95,464.95,463.8,463.85,1366
20150201|2015-02-13 10:00,13,463.9,465.3,463.85,464.9,2096
20150201|2015-02-13 10:30,13,464.95,465.2,464.45,464.75,903
20150201|2015-02-13 11:00,13,464.75,465.05,464.65,464.8,108
20150201|2015-02-13 11:30,13,464.75,464.9,464.65,464.7,111
20150201|2015-02-13 12:00,13,464.8,465.1,464.7,464.7,131
20150201|2015-02-13 12:30,13,464.55,464.6,464.15,464.5,186
20150201|2015-02-13 13:00,13,464.4,464.9,464.4,464.85,88
20150201|2015-02-13 13:30,13,464.95,465.3,464.9,465.3,32
20150201|2015-02-13 14:00,13,465.3,465.65,465.3,465.4,63
20150201|2015-02-13 14:30,13,465.4,465.6,465.05,465.2,105
20150201|2015-02-16 01:00,16,464.7,465,464.5,464.95,393
20150201|2015-02-16 01:30,16,464.95,465.2,464.65,464.9,903
20150201|2015-02-16 02:00,16,464.95,465.35,463.35,464,2514
20150201|2015-02-16 02:30,16,464,464.8,463.75,464.15,1418
20150201|2015-02-16 03:00,16,464.25,464.9,464.15,464.4,972
20150201|2015-02-16 03:30,16,464.45,464.65,463.85,464.15,973
20150201|2015-02-16 04:00,16,464.1,464.5,463.85,464.25,1341
20150201|2015-02-16 04:30,16,464.3,464.45,463.75,463.9,559
20150201|2015-02-16 05:00,16,463.9,464,463.35,463.75,762
20150201|2015-02-16 05:30,16,463.75,463.95,463.55,463.75,434
20150201|2015-02-16 06:00,16,463.7,463.9,463.4,463.6,330
20150201|2015-02-16 06:30,16,463.55,463.75,463.2,463.5,366
20150201|2015-02-16 07:00,16,463.5,463.8,463.25,463.3,463
20150201|2015-02-16 07:30,16,463.25,463.8,463.2,463.4,2201
20150201|2015-02-16 08:00,16,463.4,463.6,463.2,463.3,468
20150201|2015-02-16 08:30,16,463.35,463.5,463,463.3,737
20150201|2015-02-16 09:00,16,463.25,463.35,461.65,462.25,1273
20150201|2015-02-16 09:30,16,462.3,463,462.2,462.85,586
20150201|2015-02-16 10:00,16,462.85,462.9,462.3,462.8,922
20150201|2015-02-16 10:30,16,462.8,463,461.9,462.1,774
20150201|2015-02-16 11:00,16,462.15,462.25,461.35,461.5,226
20150201|2015-02-16 11:30,16,461.55,461.75,460.65,461,104
20150201|2015-02-16 12:00,16,461.05,461.2,460,460.05,60
20150201|2015-02-16 12:30,16,460,460.5,459.55,460.35,43
20150201|2015-02-16 13:00,16,460.3,460.3,459.85,459.85,27
20150201|2015-02-16 13:30,16,459.85,460,459.6,460,14
20150201|2015-02-16 14:00,16,460,460,459.85,459.95,10
20150201|2015-02-16 14:30,16,460.2,460.4,459.8,460.35,43
20150201|2015-02-17 01:00,17,460.2,460.8,459.7,460.4,220
20150201|2015-02-17 01:30,17,460.4,460.5,459.95,460.25,523
20150201|2015-02-17 02:00,17,460.25,460.8,458.55,458.6,2177
20150201|2015-02-17 02:30,17,458.5,459.15,457.65,458.55,2919
20150201|2015-02-17 03:00,17,458.55,461.2,458.5,460.85,2586
20150201|2015-02-17 03:30,17,460.9,461.55,460.4,460.75,1846
20150201|2015-02-17 04:00,17,460.75,461.4,460.25,460.95,887
20150201|2015-02-17 04:30,17,461,462.05,460.65,461.9,1307
20150201|2015-02-17 05:00,17,461.95,463.2,461.95,463.1,1531
20150201|2015-02-17 05:30,17,463.05,463.2,462.25,462.6,1103
20150201|2015-02-17 06:00,17,462.65,464.1,462.65,463.75,1431
20150201|2015-02-17 06:30,17,463.75,464.45,463.75,464.15,1108
20150201|2015-02-17 07:00,17,464.2,464.2,462.9,463.25,1420
20150201|2015-02-17 07:30,17,463.25,463.35,462.2,462.95,3748
20150201|2015-02-17 08:00,17,462.95,463.1,462.05,462.9,1581
20150201|2015-02-17 08:30,17,462.95,463.15,460.2,461.8,3422
20150201|2015-02-17 09:00,17,461.8,462.85,461.45,462.2,3196
20150201|2015-02-17 09:30,17,462.3,462.95,462.2,462.3,1335
20150201|2015-02-17 10:00,17,462.35,463.1,461.45,463.05,1773
20150201|2015-02-17 10:30,17,463,463.65,462.95,463.2,1823
20150201|2015-02-17 11:00,17,463.2,463.5,463.15,463.5,215
20150201|2015-02-17 11:30,17,463.45,464.5,463.45,464.35,436
20150201|2015-02-17 12:00,17,464.4,465.95,464.4,465.8,356
20150201|2015-02-17 12:30,17,465.85,465.85,465.5,465.6,143
20150201|2015-02-17 13:00,17,465.65,465.8,465.3,465.75,171
20150201|2015-02-17 13:30,17,465.8,465.95,465.6,465.65,108
20150201|2015-02-17 14:00,17,465.65,465.95,465.55,465.85,108
20150201|2015-02-17 14:30,17,465.7,465.7,465.1,465.3,116
20150201|2015-02-18 01:00,18,464.95,465.65,464.95,465.65,814
20150201|2015-02-18 01:30,18,465.65,465.95,465.55,465.8,289
20150201|2015-02-18 02:00,18,465.85,466.9,465.3,465.95,3375
20150201|2015-02-18 02:30,18,465.95,466.8,465.55,466.05,1621
20150201|2015-02-18 03:00,18,466.1,467.25,465.85,466.8,1798
20150201|2015-02-18 03:30,18,466.8,467.1,466.4,466.95,1855
20150201|2015-02-18 04:00,18,466.95,467.05,466.4,466.95,1068
20150201|2015-02-18 04:30,18,466.95,467.1,466.2,466.75,858
20150201|2015-02-18 05:00,18,466.75,467.05,466.65,466.75,857
20150201|2015-02-18 05:30,18,466.7,467.05,466.6,466.95,583
20150201|2015-02-18 06:00,18,467.05,467.1,466.4,466.5,555
20150201|2015-02-18 06:30,18,466.55,466.8,466.2,466.8,929
20150201|2015-02-18 07:00,18,466.8,467.1,466.65,466.75,844
20150201|2015-02-18 07:30,18,466.7,467.2,466.7,466.8,679
20150201|2015-02-18 08:00,18,466.85,466.85,466.05,466.55,1770
20150201|2015-02-18 08:30,18,466.55,467.15,466.35,466.9,2213
20150201|2015-02-18 09:00,18,466.9,466.95,466.3,466.35,1384
20150201|2015-02-18 09:30,18,466.3,467.15,466.15,467.05,1576
20150201|2015-02-18 10:00,18,467.05,467.35,466.8,467.2,2420
20150201|2015-02-18 10:30,18,467.2,467.55,467.1,467.35,6220
20150201|2015-02-18 11:00,18,467.3,467.75,467.25,467.7,254
20150201|2015-02-18 11:30,18,467.65,467.65,467.2,467.25,140
20150201|2015-02-18 12:00,18,467.3,467.45,467.25,467.3,38
20150201|2015-02-18 12:30,18,467.35,467.7,467.3,467.7,101
20150201|2015-02-18 13:00,18,467.6,468.45,467.55,467.55,265
20150201|2015-02-18 13:30,18,467.75,467.9,467.6,467.65,35
20150201|2015-02-18 14:00,18,467.8,468.3,467.8,468.05,103
20150201|2015-02-18 14:30,18,468.05,468.15,467.5,467.5,183
20150201|2015-02-19 01:00,19,467.5,468.35,467.45,467.9,252
20150201|2015-02-19 01:30,19,467.9,467.9,466.55,467.1,852
20150201|2015-02-19 02:00,19,467.1,468,465.85,466.3,8074
20150201|2015-02-19 02:30,19,466.3,467.35,465.35,466.65,2530
20150201|2015-02-19 03:00,19,466.65,467.8,466.5,467.45,2400
20150201|2015-02-19 03:30,19,467.5,468.15,467.25,468.1,1444
20150201|2015-02-19 04:00,19,468.2,468.8,467.2,467.3,4178
20150201|2015-02-19 04:30,19,467.3,468.6,467.3,468,6916
20150201|2015-02-19 05:00,19,467.9,468.7,467.65,468.6,1187
20150201|2015-02-19 05:30,19,468.65,469.6,468.4,469.55,1251
20150201|2015-02-19 06:00,19,469.6,470.45,467.05,467.8,5448
20150201|2015-02-19 06:30,19,467.95,469.4,467.35,468.4,2982
20150201|2015-02-19 07:00,19,468.45,469,468.25,468.45,1056
20150201|2015-02-19 07:30,19,468.6,469.15,468.45,468.95,766
20150201|2015-02-19 08:00,19,468.9,468.9,467.75,468,1053
20150201|2015-02-19 08:30,19,468,468.15,467.1,468.1,2148
20150201|2015-02-19 09:00,19,468.05,469.15,467.6,469.05,1424
20150201|2015-02-19 09:30,19,469.1,469.8,469,469.55,1844
20150201|2015-02-19 10:00,19,469.5,469.75,468.7,469.5,2476
20150201|2015-02-19 10:30,19,469.55,469.9,469.45,469.55,1686
20150201|2015-02-19 11:00,19,469.4,469.6,468.9,468.95,1087
20150201|2015-02-19 11:30,19,468.85,468.95,468.2,468.7,256
20150201|2015-02-19 12:00,19,468.65,468.95,468.3,468.65,104
20150201|2015-02-19 12:30,19,468.7,469.25,468.55,469.05,92
20150201|2015-02-19 13:00,19,469.2,469.35,469.1,469.2,48
20150201|2015-02-19 13:30,19,469.15,469.25,468.95,469.25,37
20150201|2015-02-19 14:00,19,469.25,469.4,469.05,469.15,56
20150201|2015-02-19 14:30,19,469.1,469.35,468.85,469.35,114
20150201|2015-02-20 00:30,20,469.15,469.5,469.15,469.5,5
20150201|2015-02-20 01:00,20,469.75,469.75,468.4,468.45,109
20150201|2015-02-20 01:30,20,468.6,469.1,468.6,469.05,368
20150201|2015-02-20 02:00,20,469.05,469.4,468.25,468.85,506
20150201|2015-02-20 02:30,20,468.85,469.4,468.7,468.7,382
20150201|2015-02-20 03:00,20,468.65,469.15,468.4,468.65,1062
20150201|2015-02-20 03:30,20,468.65,468.75,468.05,468.15,497
20150201|2015-02-20 04:00,20,468.25,468.3,467.55,467.75,231
20150201|2015-02-20 04:30,20,467.65,469.2,466.9,468.3,346
20150201|2015-02-20 05:00,20,468.2,468.7,468.15,468.4,215
20150201|2015-02-20 05:30,20,468.25,469,468.25,468.95,121
20150201|2015-02-20 06:00,20,469,469.6,467.5,468.4,909
20150201|2015-02-20 06:30,20,468.45,468.5,467,467.35,358
20150201|2015-02-20 07:00,20,467.15,467.6,466.15,466.3,370
20150201|2015-02-20 07:30,20,466.45,467.75,466.4,467.7,702
20150201|2015-02-20 08:00,20,467.7,467.7,467.1,467.3,579
20150201|2015-02-20 08:30,20,467.45,468.4,467.4,468.05,824
20150301|2014-03-28 10:30,28,391.95,391.95,391.95,391.95,2
20150301|2014-04-03 03:00,3,396.5,396.5,396.5,396.5,2
20150301|2014-04-24 06:30,24,389.9,389.9,389.9,389.9,1
20150301|2014-04-29 14:30,29,390.95,390.95,390.95,390.95,2
20150301|2014-04-30 01:00,30,390.45,390.45,390.45,390.45,2
20150301|2014-04-30 08:30,30,392,392,392,392,2
20150301|2014-05-08 13:00,8,397,397,397,397,4
20150301|2014-05-16 07:30,16,395.35,395.35,395.35,395.35,4
20150301|2014-05-21 13:00,21,399.6,399.6,399.6,399.6,8
20150301|2014-05-23 10:00,23,402.45,402.45,402.45,402.45,4
20150301|2014-05-30 05:00,30,404,404,404,404,2
20150301|2014-06-03 06:00,3,405,405,405,405,2
20150301|2014-06-11 08:00,11,410.5,410.5,410.5,410.5,2
20150301|2014-06-12 14:30,12,410.05,410.05,410.05,410.05,2
20150301|2014-06-13 05:00,13,409.1,409.1,409.1,409.1,2
20150301|2014-06-19 02:00,19,414.9,414.9,414.9,414.9,2
20150301|2014-06-25 09:00,25,408.4,408.4,408.4,408.4,2
20150301|2014-07-02 08:30,2,412,412,412,412,4
20150301|2014-07-07 01:00,7,415,415,415,415,2
20150301|2014-07-07 02:30,7,414,414,414,414,2
20150301|2014-07-08 02:30,8,409.75,409.75,409.75,409.75,2
20150301|2014-07-10 03:00,10,403,403.4,403,403.4,4
20150301|2014-07-10 09:30,10,401,401,401,401,2
20150301|2014-07-14 02:30,14,401.6,401.6,401.6,401.6,4
20150301|2014-07-14 07:00,14,402.8,402.8,402.8,402.8,4
20150301|2014-07-15 06:00,15,401.6,401.6,401.6,401.6,4
20150301|2014-07-15 10:30,15,401.3,401.3,401.3,401.3,2
20150301|2014-07-17 04:30,17,404,404,404,404,2
20150301|2014-07-17 08:30,17,403.95,403.95,403.95,403.95,2
20150301|2014-07-23 04:00,23,405.95,405.95,405.95,405.95,1
20150301|2014-07-23 05:30,23,406,406,406,406,1
20150301|2014-07-23 08:30,23,405.5,405.5,405.5,405.5,1
20150301|2014-07-29 06:00,29,403,403,403,403,2
20150301|2014-07-29 09:30,29,405.15,405.15,405.15,405.15,1
20150301|2014-08-01 07:30,1,396.45,396.45,396,396,2
20150301|2014-08-06 08:00,6,391.2,391.3,391.2,391.3,3
20150301|2014-08-11 07:30,11,393.5,393.5,393.5,393.5,2
20150301|2014-08-11 09:00,11,393.65,393.65,393.65,393.65,1
20150301|2014-08-15 08:00,15,397.5,397.5,397.5,397.5,3
20150301|2014-08-15 14:00,15,394,394,394,394,2
20150301|2014-08-18 03:00,18,397.2,397.2,397.2,397.2,1
20150301|2014-08-20 04:30,20,400.95,400.95,400.95,400.95,1
20150301|2014-08-21 14:30,21,404.5,404.5,404.5,404.5,8
20150301|2014-08-22 03:00,22,403.85,403.85,403.85,403.85,1
20150301|2014-08-26 09:00,26,409.95,409.95,409.95,409.95,2
20150301|2014-08-26 10:00,26,410.85,410.85,410.85,410.85,1
20150301|2014-08-28 09:30,28,410.2,410.2,410.2,410.2,1
20150301|2014-08-29 02:30,29,410.95,410.95,410.95,410.95,1
20150301|2014-08-29 07:30,29,409.5,409.5,409.5,409.5,2
20150301|2014-09-01 02:00,1,411.85,411.85,411.35,411.35,4
20150301|2014-09-04 10:00,4,420.3,420.3,420.3,420.3,2
20150301|2014-09-05 10:00,5,418.9,418.9,418.9,418.9,2
20150301|2014-09-05 12:30,5,419.7,419.7,419.7,419.7,6
20150301|2014-09-08 08:00,8,417.5,417.5,417.5,417.5,1
20150301|2014-09-08 14:30,8,417.6,417.6,417.6,417.6,2
20150301|2014-09-10 03:00,10,414.95,414.95,414.95,414.95,1
20150301|2014-09-10 03:30,10,415,415,415,415,1
20150301|2014-09-10 07:30,10,416.75,416.75,416.75,416.75,2
20150301|2014-09-10 13:00,10,418,418,418,418,4
20150301|2014-09-16 02:30,16,414.6,414.6,414.25,414.25,3
20150301|2014-09-17 01:00,17,416.75,416.75,416.7,416.7,4
20150301|2014-09-19 01:30,19,422.6,422.6,422.6,422.6,1
20150301|2014-09-19 03:00,19,422.95,422.95,422.95,422.95,2
20150301|2014-09-19 04:30,19,422.5,422.5,422.5,422.5,4
20150301|2014-09-19 08:00,19,421.5,421.5,421.5,421.5,2
20150301|2014-09-23 02:30,23,418.35,418.35,418.35,418.35,1
20150301|2014-09-24 03:00,24,415.45,415.45,415.45,415.45,1
20150301|2014-09-24 11:00,24,419.3,419.3,419.3,419.3,2
20150301|2014-09-25 10:00,25,414.2,414.2,414.2,414.2,1
20150301|2014-09-25 14:30,25,414.8,414.8,414.8,414.8,2
20150301|2014-10-01 14:30,1,413,413,413,413,2
20150301|2014-10-02 08:00,2,408.9,409.35,408.9,409.35,2
20150301|2014-10-02 08:30,2,408.5,408.5,408.1,408.1,3
20150301|2014-10-02 14:30,2,405.6,405.6,405.6,405.6,2
20150301|2014-10-03 02:30,3,406.9,406.9,406.9,406.9,2
20150301|2014-10-03 08:30,3,408.9,408.9,408.9,408.9,2
20150301|2014-10-03 12:00,3,409.8,409.8,409.8,409.8,2
20150301|2014-10-07 01:30,7,408.5,408.5,408.5,408.5,2
20150301|2014-10-07 03:30,7,406.05,406.05,406.05,406.05,2
20150301|2014-10-07 08:00,7,405.8,405.8,405.8,405.8,2
20150301|2014-10-08 09:30,8,402,402,402,402,2
20150301|2014-10-08 12:30,8,402.1,402.1,402.1,402.1,2
20150301|2014-10-08 14:30,8,405.8,405.8,405.8,405.8,2
20150301|2014-10-10 06:30,10,394.6,394.6,394.6,394.6,2
20150301|2014-10-13 04:00,13,392,392,392,392,2
20150301|2014-10-14 02:30,14,390.25,390.25,390.25,390.25,2
20150301|2014-10-14 04:00,14,388,388,388,388,2
20150301|2014-10-14 04:30,14,386.65,386.65,386.65,386.65,2
20150301|2014-10-14 06:00,14,385.5,386,385.5,386,4
20150301|2014-10-14 08:00,14,390,390,390,390,2
20150301|2014-10-15 09:00,15,381.85,381.85,381.85,381.85,2
20150301|2014-10-16 06:30,16,368.1,368.1,368.1,368.1,5
20150301|2014-10-16 07:30,16,369.5,369.5,369.5,369.5,12
20150301|2014-10-16 08:30,16,370.55,373.4,370.55,373.4,4
20150301|2014-10-16 11:30,16,373.1,373.1,373.1,373.1,2
20150301|2014-10-22 02:30,22,392.5,392.5,392.5,392.5,1
20150301|2014-10-23 13:30,23,394,394,394,394,4
20150301|2014-10-24 10:30,24,394.5,394.5,394.5,394.5,2
20150301|2014-10-30 10:30,30,401.6,401.6,401.55,401.55,140
20150301|2014-10-31 06:00,31,407.9,407.9,407.9,407.9,2
20150301|2014-10-31 16:30,31,407.9,407.9,407.9,407.9,1
20150301|2014-11-04 10:00,4,401.6,401.6,401.6,401.6,2
20150301|2014-11-07 02:30,7,411.95,412.25,411.95,412.25,4
20150301|2014-11-07 09:00,7,409,409,409,409,2
20150301|2014-11-12 07:00,12,409.55,409.55,409.55,409.55,2
20150301|2014-11-19 04:00,19,417.2,417.2,417.2,417.2,1
20150301|2014-11-19 10:00,19,417.2,417.2,417.2,417.2,2
20150301|2014-11-19 10:30,19,417.2,417.2,417.2,417.2,1
20150301|2014-11-20 04:30,20,414.1,414.1,414.1,414.1,2
20150301|2014-11-21 04:30,21,420.75,420.75,420.75,420.75,2
20150301|2014-11-21 07:00,21,421.6,421.6,421.6,421.6,2
20150301|2014-11-25 08:00,25,424,424,424,424,2
20150301|2014-11-26 08:30,26,423.2,423.2,423.2,423.2,2
20150301|2014-11-26 16:30,26,423.2,423.2,423.2,423.2,1
20150301|2014-12-01 10:30,1,422.25,422.25,421.8,421.8,6
20150301|2014-12-03 02:00,3,428.5,428.5,428.5,428.5,18
20150301|2014-12-03 08:00,3,427.95,427.95,427.95,427.95,4
20150301|2014-12-03 10:00,3,428,428,428,428,2
20150301|2014-12-04 03:00,4,430.1,430.1,430.1,430.1,2
20150301|2014-12-04 09:30,4,422,422,422,422,2
20150301|2014-12-04 10:00,4,422.15,422.15,422.15,422.15,2
20150301|2014-12-04 10:30,4,423,423,423,423,2
20150301|2014-12-04 11:00,4,423.8,423.8,423.8,423.8,2
20150301|2014-12-04 11:30,4,425.8,425.8,425.8,425.8,2
20150301|2014-12-04 14:00,4,424.85,424.85,424.85,424.85,2
20150301|2014-12-05 01:30,5,425.35,425.35,425.35,425.35,2
20150301|2014-12-05 03:00,5,428,428,428,428,2
20150301|2014-12-05 07:30,5,428.8,428.8,428.8,428.8,2
20150301|2014-12-05 09:30,5,429.8,429.8,429.8,429.8,2
20150301|2014-12-08 10:00,8,426.8,426.8,426.8,426.8,2
20150301|2014-12-08 10:30,8,426.75,426.75,426.75,426.75,1
20150301|2014-12-08 11:00,8,426,426,426,426,2
20150301|2014-12-08 14:30,8,425,425.05,424.95,425.05,6
20150301|2014-12-09 01:00,9,423.15,423.15,423.15,423.15,2
20150301|2014-12-09 02:30,9,421.05,421.05,421.05,421.05,2
20150301|2014-12-09 03:00,9,422.65,422.65,422.65,422.65,8
20150301|2014-12-09 03:30,9,422.25,422.25,422.25,422.25,10
20150301|2014-12-09 04:00,9,423.6,423.6,423.15,423.15,25
20150301|2014-12-09 06:30,9,420.2,420.8,420.2,420.8,10
20150301|2014-12-09 08:30,9,418.75,418.75,418.75,418.75,2
20150301|2014-12-09 09:30,9,418.65,418.65,418.65,418.65,2
20150301|2014-12-09 10:00,9,418.15,418.15,418.15,418.15,2
20150301|2014-12-10 02:00,10,419.2,419.2,419.2,419.2,2
20150301|2014-12-10 06:30,10,418.8,418.8,418.8,418.8,2
20150301|2014-12-10 09:00,10,416.4,416.4,415.9,415.9,4
20150301|2014-12-11 02:30,11,416.95,416.95,416.9,416.9,4
20150301|2014-12-11 05:30,11,414.75,414.75,414.75,414.75,1
20150301|2014-12-12 04:00,12,410.5,410.5,410.5,410.5,2
20150301|2014-12-12 08:30,12,410.35,410.35,410.35,410.35,10
20150301|2014-12-15 02:30,15,405.25,405.95,405.15,405.95,55
20150301|2014-12-15 03:00,15,407,407,407,407,25
20150301|2014-12-15 03:30,15,406.9,406.9,406.85,406.85,4
20150301|2014-12-15 06:30,15,406.5,407.1,406.5,407.1,17
20150301|2014-12-15 08:30,15,405,405,405,405,2
20150301|2014-12-15 09:00,15,401.05,401.05,401,401,50
20150301|2014-12-15 09:30,15,399.9,399.9,399.7,399.7,339
20150301|2014-12-16 01:00,16,395.2,395.2,395.2,395.2,24
20150301|2014-12-16 02:30,16,392.5,392.7,391.8,391.85,141
20150301|2014-12-16 03:00,16,391.85,391.85,391.85,391.85,28
20150301|2014-12-16 05:00,16,396.7,396.7,396.7,396.7,19
20150301|2014-12-16 08:00,16,392.8,392.8,392.8,392.8,4
20150301|2014-12-16 08:30,16,393.1,393.1,393.1,393.1,20
20150301|2014-12-16 09:00,16,394.1,395.75,394.1,395.75,35
20150301|2014-12-16 09:30,16,396.75,397.85,396.75,397.85,27
20150301|2014-12-16 10:00,16,403.35,403.35,403.35,403.35,2
20150301|2014-12-17 06:00,17,399.25,399.25,399.25,399.25,21
20150301|2014-12-17 07:30,17,397.05,397.25,397.05,397.25,2
20150301|2014-12-17 08:30,17,398.75,398.75,398.45,398.45,3
20150301|2014-12-17 09:30,17,402.25,402.25,402.25,402.25,2
20150301|2014-12-17 10:30,17,402.55,403.8,402.5,403.8,9
20150301|2014-12-18 01:30,18,408.85,409.25,408.8,409.1,50
20150301|2014-12-18 02:00,18,408.3,408.3,407.85,407.85,4
20150301|2014-12-18 03:00,18,409.25,409.25,408.7,408.7,50
20150301|2014-12-18 03:30,18,410,410,410,410,2
20150301|2014-12-18 04:00,18,410.8,410.8,410.8,410.8,8
20150301|2014-12-18 08:30,18,413.25,414.2,413.25,414.2,22
20150301|2014-12-18 10:00,18,415.15,415.15,414.8,414.8,3
20150301|2014-12-18 10:30,18,415.25,416.5,415.15,416.5,54
20150301|2014-12-19 06:30,19,415.6,415.6,415.6,415.6,2
20150301|2014-12-19 08:30,19,415.15,415.15,415.15,415.15,2
20150301|2014-12-19 10:00,19,418.45,418.45,418.45,418.45,2
20150301|2014-12-19 11:00,19,416.95,416.95,416.95,416.95,2
20150301|2014-12-23 08:30,23,425,425,425,425,2
20150301|2014-12-23 10:00,23,425.1,425.1,425.1,425.1,4
20150301|2014-12-23 11:30,23,426.15,426.15,426.15,426.15,2
20150301|2014-12-24 02:30,24,425.85,425.85,425.85,425.85,2
20150301|2014-12-29 03:00,29,423.95,423.95,423.95,423.95,2
20150301|2014-12-29 05:30,29,424.4,424.4,424.4,424.4,2
20150301|2014-12-30 09:30,30,421.7,421.7,421.65,421.65,5
20150301|2014-12-30 10:30,30,421,421,421,421,2
20150301|2014-12-31 02:00,31,422.2,422.2,422.2,422.2,2
20150301|2015-01-02 03:00,2,421.3,421.3,419.55,419.55,6
20150301|2015-01-02 08:30,2,424.2,424.2,424.2,424.2,2
20150301|2015-01-05 07:30,5,416.55,416.55,415.4,415.4,5
20150301|2015-01-05 08:30,5,416,416,416,416,2
20150301|2015-01-05 14:30,5,409.5,409.5,409.5,409.5,2
20150301|2015-01-06 02:00,6,409,409,409,409,2
20150301|2015-01-06 05:00,6,407.95,407.95,407.95,407.95,2
20150301|2015-01-07 03:00,7,409,409,409,409,2
20150301|2015-01-07 04:00,7,410.3,410.3,410.3,410.3,4
20150301|2015-01-08 01:00,8,415.85,415.85,415.85,415.85,3
20150301|2015-01-08 08:30,8,420,420,420,420,2
20150301|2015-01-08 12:30,8,422.35,422.35,422.35,422.35,2
20150301|2015-01-09 05:30,9,419.05,419.3,419.05,419.3,4
20150301|2015-01-09 08:30,9,418.9,418.9,418.9,418.9,2
20150301|2015-01-09 09:00,9,416,416,416,416,2
20150301|2015-01-09 09:30,9,414.65,415,414.65,415,4
20150301|2015-01-09 10:00,9,414,414,412,412,4
20150301|2015-01-09 11:30,9,414.8,414.8,414.8,414.8,2
20150301|2015-01-09 14:00,9,415.2,415.2,415.2,415.2,2
20150301|2015-01-12 04:30,12,420.1,420.1,420.1,420.1,1
20150301|2015-01-12 08:30,12,413.8,413.8,413.8,413.8,1
20150301|2015-01-13 05:30,13,421.45,421.45,421.45,421.45,5
20150301|2015-01-13 06:30,13,421,421,421,421,1
20150301|2015-01-13 08:30,13,423.45,423.45,422.65,422.65,112
20150301|2015-01-13 09:00,13,423.6,423.8,422.9,422.9,102
20150301|2015-01-13 10:30,13,422.8,422.8,422.8,422.8,2
20150301|2015-01-13 14:30,13,419.15,419.15,419.15,419.15,2
20150301|2015-01-14 03:00,14,419,419,419,419,2
20150301|2015-01-14 04:00,14,423.3,423.4,422.9,422.9,14
20150301|2015-01-14 06:30,14,419.25,419.25,419.25,419.25,2
20150301|2015-01-14 07:30,14,417.6,417.6,417.6,417.6,2
20150301|2015-01-14 09:00,14,418.8,418.8,418.8,418.8,2
20150301|2015-01-15 03:00,15,421.45,421.45,421.45,421.45,2
20150301|2015-01-15 03:30,15,420.45,420.45,417,417,10
20150301|2015-01-15 04:00,15,414.4,418.3,414.4,418.3,14
20150301|2015-01-15 05:00,15,416,416,416,416,1
20150301|2015-01-15 06:00,15,416.6,418.2,416.6,418.2,8
20150301|2015-01-15 06:30,15,419.9,419.9,419.9,419.9,2
20150301|2015-01-15 07:30,15,422,422,422,422,12
20150301|2015-01-15 08:00,15,422.05,422.05,422.05,422.05,10
20150301|2015-01-15 09:00,15,424.4,424.4,424.4,424.4,5
20150301|2015-01-15 09:30,15,425.15,425.3,423.9,423.9,22
20150301|2015-01-15 10:00,15,424.5,424.5,424.5,424.5,2
20150301|2015-01-16 02:30,16,423.8,423.8,423.8,423.8,4
20150301|2015-01-16 04:00,16,423.8,424.4,423.65,424.15,16
20150301|2015-01-16 06:00,16,426.5,426.5,426.5,426.5,2
20150301|2015-01-16 06:30,16,426.95,426.95,426.1,426.1,6
20150301|2015-01-16 07:00,16,425.9,425.95,425.9,425.95,4
20150301|2015-01-16 08:00,16,428.75,429.25,428.4,429.25,33
20150301|2015-01-16 08:30,16,430.5,430.5,430.05,430.4,12
20150301|2015-01-16 10:00,16,432.3,432.3,432,432,4
20150301|2015-01-16 10:30,16,431.9,431.9,431.9,431.9,4
20150301|2015-01-16 11:30,16,432.55,432.55,432.55,432.55,4
20150301|2015-01-19 02:00,19,431.6,431.6,431.6,431.6,2
20150301|2015-01-19 02:30,19,431.8,431.8,431.8,431.8,2
20150301|2015-01-19 08:00,19,433.5,434.9,433.5,434.9,3
20150301|2015-01-20 02:00,20,436,436,436,436,2
20150301|2015-01-20 02:30,20,436.95,436.95,436.25,436.25,6
20150301|2015-01-20 03:30,20,435.95,435.95,435.95,435.95,6
20150301|2015-01-20 04:00,20,436.15,436.15,436.15,436.15,2
20150301|2015-01-20 05:30,20,436.7,436.7,436.7,436.7,2
20150301|2015-01-20 06:30,20,437.85,437.85,437.85,437.85,2
20150301|2015-01-20 09:00,20,436.3,436.8,436.3,436.8,4
20150301|2015-01-20 09:30,20,436.25,436.25,435.8,436.05,6
20150301|2015-01-21 01:00,21,438.25,438.25,438.25,438.25,2
20150301|2015-01-21 02:00,21,439.35,439.35,438.8,438.8,56
20150301|2015-01-21 04:00,21,437.5,437.5,437.5,437.5,5
20150301|2015-01-21 04:30,21,438,438.4,438,438.4,3
20150301|2015-01-21 05:30,21,438.25,438.35,438.2,438.2,501
20150301|2015-01-21 07:30,21,435.5,435.5,435.5,435.5,2
20150301|2015-01-21 08:00,21,435,435,435,435,2
20150301|2015-01-21 09:00,21,437.3,437.3,437.3,437.3,2
20150301|2015-01-21 09:30,21,437.9,437.9,437.9,437.9,2
20150301|2015-01-21 10:00,21,439.15,439.15,438.85,438.85,4
20150301|2015-01-21 10:30,21,440,440,440,440,2
20150301|2015-01-22 01:00,22,440.7,440.7,440.7,440.7,2
20150301|2015-01-22 01:30,22,440.45,440.45,440.35,440.35,12
20150301|2015-01-22 02:00,22,440.7,440.7,439.35,439.35,105
20150301|2015-01-22 03:00,22,440.3,440.3,440.3,440.3,5
20150301|2015-01-22 03:30,22,439.85,439.85,439.85,439.85,15
20150301|2015-01-22 04:00,22,440,440,440,440,15
20150301|2015-01-22 04:30,22,440,440,440,440,6
20150301|2015-01-22 05:00,22,439.95,439.95,439.95,439.95,27
20150301|2015-01-22 06:30,22,440.9,441.1,440.9,441.1,11
20150301|2015-01-22 07:00,22,441.4,441.4,441.4,441.4,2
20150301|2015-01-22 07:30,22,443.1,443.1,442.25,442.25,62
20150301|2015-01-22 08:00,22,442,443.9,442,442.5,10
20150301|2015-01-22 08:30,22,443,443.7,443,443.7,12
20150301|2015-01-22 09:00,22,444.35,445.5,444.35,445.25,6
20150301|2015-01-22 09:30,22,445.65,447.5,445.65,447.5,37
20150301|2015-01-22 10:00,22,447.5,447.5,446.9,447.2,6
20150301|2015-01-22 10:30,22,445.75,445.75,445.75,445.75,2
20150301|2015-01-22 12:00,22,447.55,447.55,447.55,447.55,2
20150301|2015-01-22 12:30,22,447.75,449.3,447.75,449.3,22
20150301|2015-01-22 13:00,22,449.4,449.4,449.2,449.2,8
20150301|2015-01-22 13:30,22,449.85,450.65,449.85,450.65,26
20150301|2015-01-22 14:00,22,450.7,450.95,450.6,450.7,28
20150301|2015-01-23 02:00,23,450.4,451.85,450.2,451.85,55
20150301|2015-01-23 02:30,23,450.55,450.95,450.55,450.95,6
20150301|2015-01-23 03:00,23,451.8,451.8,451.2,451.2,4
20150301|2015-01-23 03:30,23,451.6,451.8,451.5,451.8,6
20150301|2015-01-23 05:00,23,451.75,451.75,451.75,451.75,2
20150301|2015-01-23 06:00,23,454.1,454.1,454.05,454.05,4
20150301|2015-01-23 06:30,23,455.75,455.75,454.25,454.35,714
20150301|2015-01-23 07:00,23,454.2,454.65,454,454.65,12
20150301|2015-01-23 07:30,23,452.65,452.65,452.65,452.65,2
20150301|2015-01-23 08:00,23,453.4,453.4,453.4,453.4,2
20150301|2015-01-23 08:30,23,453.35,453.35,453.35,453.35,25
20150301|2015-01-23 09:00,23,452.9,452.9,452.25,452.8,17
20150301|2015-01-23 09:30,23,452.95,454.25,452.95,454.25,22
20150301|2015-01-23 10:00,23,453.65,453.65,452.35,452.45,20
20150301|2015-01-23 11:00,23,453,453,453,453,1
20150301|2015-01-23 11:30,23,453.1,453.15,453.05,453.05,6
20150301|2015-01-23 12:30,23,453.3,453.3,453.3,453.3,1
20150301|2015-01-26 01:30,26,450.8,450.8,450.8,450.8,2
20150301|2015-01-26 04:00,26,454.9,454.9,454.9,454.9,1
20150301|2015-01-26 06:30,26,453.95,453.95,453.95,453.95,40
20150301|2015-01-26 07:00,26,454.3,454.3,454.3,454.3,2
20150301|2015-01-26 09:30,26,456.35,456.35,456.35,456.35,2
20150301|2015-01-26 10:30,26,457.75,458.1,457.75,458.1,310
20150301|2015-01-26 13:30,26,459.4,459.4,459.4,459.4,2
20150301|2015-01-26 14:30,26,459.2,459.2,459.2,459.2,20
20150301|2015-01-27 01:00,27,458.75,458.75,458.75,458.75,2
20150301|2015-01-27 01:30,27,457.7,457.7,456.9,456.9,4
20150301|2015-01-27 02:00,27,456.1,456.5,456.1,456.5,112
20150301|2015-01-27 03:00,27,456.95,456.95,456.95,456.95,2
20150301|2015-01-27 05:00,27,454.15,454.15,454.15,454.15,2
20150301|2015-01-27 05:30,27,453.4,453.45,453.4,453.45,4
20150301|2015-01-27 08:00,27,452.15,452.15,452.15,452.15,1
20150301|2015-01-27 08:30,27,452.15,452.15,452.15,452.15,2
20150301|2015-01-27 09:00,27,452.7,452.9,451.3,451.3,6
20150301|2015-01-27 10:00,27,452,452,452,452,4
20150301|2015-01-27 11:00,27,453.2,453.2,453.2,453.2,2
20150301|2015-01-28 01:30,28,456.65,456.65,456.65,456.65,2
20150301|2015-01-28 04:00,28,449.2,449.2,449.2,449.2,2
20150301|2015-01-28 08:00,28,451.1,452.25,451.1,452.25,2
20150301|2015-01-28 09:30,28,450,450,450,450,2
20150301|2015-01-28 10:00,28,449.6,449.6,449.6,449.6,2
20150301|2015-01-28 10:30,28,451.15,451.45,450.85,450.95,10
20150301|2015-01-28 11:00,28,452,452,452,452,2
20150301|2015-01-28 13:30,28,449.7,449.7,449.7,449.7,2
20150301|2015-01-28 14:00,28,449.15,449.15,448.3,448.3,115
20150301|2015-01-28 14:30,28,448,448,446.75,446.75,12
20150301|2015-01-29 01:00,29,447.45,447.8,447.45,447.8,4
20150301|2015-01-29 01:30,29,447.05,447.2,447.05,447.2,3
20150301|2015-01-29 03:00,29,447.15,447.45,447.1,447.45,350
20150301|2015-01-29 03:30,29,447.45,447.95,447.45,447.95,40
20150301|2015-01-29 04:00,29,449.85,449.85,449.85,449.85,2
20150301|2015-01-29 04:30,29,450.75,450.75,450.75,450.75,2
20150301|2015-01-29 05:30,29,451.85,451.85,451.85,451.85,23
20150301|2015-01-29 06:00,29,451.75,451.75,451.5,451.5,4
20150301|2015-01-29 07:30,29,449.75,450.25,449.25,449.75,8
20150301|2015-01-29 08:00,29,449.25,449.55,449.25,449.55,4
20150301|2015-01-29 08:30,29,451.45,451.45,449.4,451.25,16
20150301|2015-01-29 09:00,29,450.65,451,450.65,451,4
20150301|2015-01-29 09:30,29,450.05,450.05,449.45,449.45,6
20150301|2015-01-29 10:00,29,449.9,449.9,449.9,449.9,1
20150301|2015-01-29 14:30,29,453.5,453.75,453.5,453.75,4
20150301|2015-01-30 01:30,30,453.55,453.65,453.55,453.65,4
20150301|2015-01-30 02:00,30,452.8,453.3,452.8,453.1,10
20150301|2015-01-30 02:30,30,450.95,451.7,450.7,451.55,10
20150301|2015-01-30 03:00,30,449.75,449.75,449.75,449.75,2
20150301|2015-01-30 03:30,30,449.3,449.3,449.3,449.3,2
20150301|2015-01-30 04:00,30,448.85,448.85,448.85,448.85,2
20150301|2015-01-30 04:30,30,448.55,448.8,448.4,448.8,27
20150301|2015-01-30 05:00,30,449.75,449.75,449.75,449.75,2
20150301|2015-01-30 06:30,30,449.6,449.75,449.25,449.25,8
20150301|2015-01-30 07:00,30,449.7,449.7,449.45,449.45,4
20150301|2015-01-30 08:00,30,449.1,449.65,449.1,449.65,28
20150301|2015-01-30 09:00,30,449.7,449.7,449.7,449.7,2
20150301|2015-01-30 09:30,30,449,449,449,449,2
20150301|2015-01-30 10:00,30,447.8,447.8,447.8,447.8,2
20150301|2015-01-30 11:00,30,450.5,450.5,450.5,450.5,4
20150301|2015-01-30 14:00,30,449.2,449.2,449.1,449.1,4
20150301|2015-01-30 14:30,30,448.3,448.3,448.3,448.3,2
20150301|2015-02-02 08:00,2,447,447,447,447,10
20150301|2015-02-02 08:30,2,447.8,447.8,447.55,447.55,4
20150301|2015-02-02 10:00,2,448.3,448.3,448.3,448.3,2
20150301|2015-02-02 10:30,2,449.4,449.4,449.4,449.4,2
20150301|2015-02-03 01:00,3,452,452,452,452,2
20150301|2015-02-03 01:30,3,451.85,451.85,451.7,451.7,6
20150301|2015-02-03 02:00,3,453,453.3,452,453.3,12
20150301|2015-02-03 02:30,3,453.15,453.15,453.1,453.1,4
20150301|2015-02-03 03:00,3,455.5,455.85,455.5,455.75,6
20150301|2015-02-03 03:30,3,455.45,455.45,455.45,455.45,3
20150301|2015-02-03 05:00,3,455.25,455.45,455.25,455.45,4
20150301|2015-02-03 05:30,3,455.55,455.55,455.55,455.55,8
20150301|2015-02-03 06:30,3,455.05,455.05,455.05,455.05,2
20150301|2015-02-03 07:00,3,454,454,453.75,453.75,4
20150301|2015-02-03 07:30,3,453.75,453.75,453.45,453.6,6
20150301|2015-02-03 08:00,3,454.1,454.1,453.65,453.65,31
20150301|2015-02-03 08:30,3,454.05,455.25,453.85,455.25,10
20150301|2015-02-03 09:00,3,454.05,454.05,454.05,454.05,2
20150301|2015-02-03 09:30,3,455.25,455.25,455.25,455.25,2
20150301|2015-02-03 10:00,3,454.45,454.5,454.45,454.45,6
20150301|2015-02-03 10:30,3,454.6,454.6,454.15,454.15,18
20150301|2015-02-03 11:00,3,454.4,454.4,454.4,454.4,2
20150301|2015-02-03 12:00,3,454.85,454.85,454.85,454.85,2
20150301|2015-02-03 13:00,3,456.15,456.15,455.1,455.1,11
20150301|2015-02-03 13:30,3,455,455,455,455,2
20150301|2015-02-03 14:30,3,455.8,455.8,455.8,455.8,3
20150301|2015-02-04 01:00,4,456.2,456.2,456.2,456.2,2
20150301|2015-02-04 02:00,4,453.85,453.85,452.95,452.95,4
20150301|2015-02-04 02:30,4,453.45,453.45,453.45,453.45,27
20150301|2015-02-04 03:00,4,452.55,452.55,452.55,452.55,4
20150301|2015-02-04 03:30,4,451.85,451.85,450.55,450.55,8
20150301|2015-02-04 04:30,4,450.85,450.9,450.85,450.9,30
20150301|2015-02-04 05:00,4,451.6,451.7,451.6,451.7,4
20150301|2015-02-04 05:30,4,451.3,451.3,451.3,451.3,7
20150301|2015-02-04 08:30,4,451.3,451.3,450.75,450.75,4
20150301|2015-02-04 09:00,4,451.7,451.7,451.7,451.7,2
20150301|2015-02-04 09:30,4,451.65,452.1,451.35,451.7,18
20150301|2015-02-04 13:30,4,452.7,452.7,452.7,452.7,2
20150301|2015-02-04 14:30,4,451,451,451,451,2
20150301|2015-02-05 02:00,5,451.45,451.45,451.45,451.45,2
20150301|2015-02-05 02:30,5,451.95,451.95,451.7,451.7,4
20150301|2015-02-05 05:30,5,451.6,452.3,451.6,452.3,4
20150301|2015-02-05 06:30,5,453.9,453.9,453.8,453.8,4
20150301|2015-02-05 07:00,5,453.8,453.8,453.8,453.8,2
20150301|2015-02-05 07:30,5,453.4,453.4,453.4,453.4,2
20150301|2015-02-05 08:30,5,451.8,451.8,451.8,451.8,2
20150301|2015-02-05 09:00,5,452.5,452.5,452.5,452.5,90
20150301|2015-02-05 09:30,5,452.8,452.8,452.8,452.8,2
20150301|2015-02-05 10:00,5,454.4,454.4,454.4,454.4,2
20150301|2015-02-05 10:30,5,454.35,454.35,454.3,454.3,174
20150301|2015-02-05 11:30,5,453.9,453.9,453.9,453.9,18
20150301|2015-02-05 14:00,5,454.25,454.25,454.25,454.25,2
20150301|2015-02-06 01:00,6,453.7,453.7,453.7,453.7,2
20150301|2015-02-06 01:30,6,453.95,453.95,453.95,453.95,1
20150301|2015-02-06 02:00,6,453.35,453.35,453,453.15,12
20150301|2015-02-06 03:30,6,452.55,452.55,452.55,452.55,2
20150301|2015-02-06 04:00,6,452.7,452.7,452.7,452.7,8
20150301|2015-02-06 07:30,6,454.85,454.85,454.55,454.55,42
20150301|2015-02-06 08:00,6,454.25,454.75,454,454,10
20150301|2015-02-06 09:00,6,454.45,454.45,454.45,454.45,40
20150301|2015-02-06 09:30,6,453.75,453.75,453.75,453.75,2
20150301|2015-02-09 01:00,9,450.5,450.5,450.3,450.3,4
20150301|2015-02-09 01:30,9,449.8,449.8,449.8,449.8,2
20150301|2015-02-09 02:00,9,449.95,449.95,446.8,446.8,40
20150301|2015-02-09 02:30,9,446.85,447.35,446.85,447.35,4
20150301|2015-02-09 03:00,9,446.8,447.15,446.8,447.15,6
20150301|2015-02-09 04:30,9,449.75,449.75,449.75,449.75,2
20150301|2015-02-09 05:00,9,449.75,449.75,449.75,449.75,2
20150301|2015-02-09 06:00,9,448.35,448.35,448.1,448.1,4
20150301|2015-02-09 08:00,9,446.8,446.8,446.8,446.8,2
20150301|2015-02-09 08:30,9,447.5,448.5,447.5,448.45,10
20150301|2015-02-09 09:00,9,448.3,449.35,448.3,449.35,7
20150301|2015-02-09 10:00,9,449.4,450.25,449.4,450.25,4
20150301|2015-02-09 13:00,9,450.1,450.1,450.1,450.1,2
20150301|2015-02-09 13:30,9,450.4,450.4,450.4,450.4,2
20150301|2015-02-10 01:00,10,451.1,451.2,451.1,451.2,4
20150301|2015-02-10 02:00,10,449.9,449.9,449.9,449.9,2
20150301|2015-02-10 08:30,10,454.5,454.5,454.5,454.5,2
20150301|2015-02-10 09:00,10,454.2,454.2,454.2,454.2,6
20150301|2015-02-10 11:00,10,453.5,453.5,453.5,453.5,10
20150301|2015-02-10 13:30,10,454,454.3,454,454.3,10
20150301|2015-02-10 14:00,10,454.45,454.45,454.45,454.45,2
20150301|2015-02-10 14:30,10,454.7,454.7,454.7,454.7,3
20150301|2015-02-11 01:00,11,454.4,454.7,454.4,454.7,45
20150301|2015-02-11 01:30,11,454.45,454.5,454.45,454.5,7
20150301|2015-02-11 02:00,11,454.35,455.6,454.35,455.3,6
20150301|2015-02-11 02:30,11,455.35,455.35,455.35,455.35,3
20150301|2015-02-11 06:30,11,456.25,456.25,456.25,456.25,2
20150301|2015-02-11 07:00,11,455.9,455.9,455.9,455.9,2
20150301|2015-02-11 07:30,11,456.1,456.1,456.1,456.1,50
20150301|2015-02-11 08:00,11,456.35,456.35,456.35,456.35,2
20150301|2015-02-11 08:30,11,457.2,457.2,457.2,457.2,2
20150301|2015-02-11 09:30,11,457.4,457.4,457.4,457.4,2
20150301|2015-02-11 10:00,11,457.7,457.7,457.7,457.7,2
20150301|2015-02-11 10:30,11,457.15,457.15,457.15,457.15,2
20150301|2015-02-11 11:00,11,457.05,457.05,456.95,457.05,8
20150301|2015-02-11 12:00,11,456.35,456.35,456.35,456.35,2
20150301|2015-02-12 01:00,12,458.55,458.85,458.55,458.7,24
20150301|2015-02-12 02:00,12,459.75,459.75,459.6,459.6,4
20150301|2015-02-12 02:30,12,458.75,460,458.7,460,6
20150301|2015-02-12 03:00,12,460.75,462,460.75,462,206
20150301|2015-02-12 03:30,12,462.2,462.3,462.15,462.3,5
20150301|2015-02-12 04:00,12,461.5,461.5,461.5,461.5,2
20150301|2015-02-12 04:30,12,462,463.05,462,463.05,16
20150301|2015-02-12 05:00,12,461.55,461.8,461.55,461.8,4
20150301|2015-02-12 06:30,12,462.05,462.65,462.05,462.65,63
20150301|2015-02-12 08:30,12,462.15,463.3,462.15,463.15,22
20150301|2015-02-12 09:00,12,461.2,461.2,461.2,461.2,2
20150301|2015-02-12 09:30,12,461.6,461.6,461.05,461.05,52
20150301|2015-02-12 10:00,12,460.8,460.8,460.7,460.7,4
20150301|2015-02-12 10:30,12,460.6,460.65,460.6,460.65,8
20150301|2015-02-12 14:00,12,462.4,462.4,462.4,462.4,4
20150301|2015-02-12 14:30,12,462.5,462.5,462.5,462.5,2
20150301|2015-02-13 01:00,13,462.6,462.6,462.6,462.6,20
20150301|2015-02-13 01:30,13,462.3,463.1,462.3,463.1,10
20150301|2015-02-13 02:00,13,462,462.7,461.8,462.55,594
20150301|2015-02-13 02:30,13,463.45,464.25,463.45,464.25,6
20150301|2015-02-13 03:00,13,464.55,464.55,464.55,464.55,8
20150301|2015-02-13 03:30,13,463.8,464.2,463.8,464.2,9
20150301|2015-02-13 04:00,13,464.5,464.5,464,464.3,14
20150301|2015-02-13 04:30,13,464.05,464.05,464,464,14
20150301|2015-02-13 05:00,13,464,464.15,464,464.1,400
20150301|2015-02-13 05:30,13,463.9,463.95,463.9,463.95,4
20150301|2015-02-13 06:00,13,463.95,463.95,463.95,463.95,2
20150301|2015-02-13 07:00,13,464.15,464.15,464.15,464.15,8
20150301|2015-02-13 07:30,13,464.55,465.2,464.55,465.2,34
20150301|2015-02-13 08:00,13,465.45,465.5,464.55,464.55,11
20150301|2015-02-13 08:30,13,464.45,465.95,464.45,465.7,71
20150301|2015-02-13 09:00,13,465.8,465.8,464.45,465.1,30
20150301|2015-02-13 09:30,13,464.85,464.85,463.8,463.8,20
20150301|2015-02-13 10:00,13,465,465,464.4,464.5,16
20150301|2015-02-13 10:30,13,464.9,464.9,464.55,464.6,10
20150301|2015-02-13 12:30,13,464.3,464.3,464.3,464.3,2
20150301|2015-02-16 01:00,16,464.8,464.85,464.6,464.85,267
20150301|2015-02-16 01:30,16,464.7,464.95,464.7,464.95,618
20150301|2015-02-16 02:00,16,464.85,465.25,463.5,463.65,92
20150301|2015-02-16 02:30,16,464.1,464.65,464.05,464.15,23
20150301|2015-02-16 03:00,16,464.15,464.7,464.15,464.5,26
20150301|2015-02-16 03:30,16,464.4,464.65,463.9,464.3,122
20150301|2015-02-16 04:00,16,464.1,464.3,463.9,464.3,800
20150301|2015-02-16 04:30,16,464.2,464.35,463.7,463.8,32
20150301|2015-02-16 05:00,16,463.85,463.9,463.4,463.75,68
20150301|2015-02-16 05:30,16,463.85,463.85,463.55,463.65,105
20150301|2015-02-16 06:00,16,463.7,463.85,463.5,463.6,24
20150301|2015-02-16 06:30,16,463.5,463.75,463.25,463.4,14
20150301|2015-02-16 07:00,16,463.5,463.7,463.4,463.45,26
20150301|2015-02-16 07:30,16,463.35,463.8,463.35,463.35,1644
20150301|2015-02-16 08:00,16,463.5,463.55,463.2,463.4,119
20150301|2015-02-16 08:30,16,463.3,463.45,463.05,463.15,22
20150301|2015-02-16 09:00,16,463.3,463.3,461.95,462.15,97
20150301|2015-02-16 09:30,16,462.3,462.85,462.3,462.85,25
20150301|2015-02-16 10:00,16,462.8,462.85,462.3,462.7,28
20150301|2015-02-16 10:30,16,462.7,462.95,462.7,462.9,66
20150301|2015-02-16 11:00,16,462,462,461.7,461.7,6
20150301|2015-02-16 11:30,16,461.3,461.3,461.3,461.3,3
20150301|2015-02-16 12:30,16,460.25,460.4,460.25,460.4,5
20150301|2015-02-16 13:00,16,460,460,460,460,2
20150301|2015-02-16 14:30,16,460,460,460,460,3
20150301|2015-02-17 01:00,17,460.2,460.75,460.2,460.3,100
20150301|2015-02-17 01:30,17,460.3,460.5,460,460.2,357
20150301|2015-02-17 02:00,17,460.25,460.75,458.6,458.6,311
20150301|2015-02-17 02:30,17,458.3,459.05,457.65,458.55,535
20150301|2015-02-17 03:00,17,458.7,461.15,458.7,460.85,589
20150301|2015-02-17 03:30,17,461.1,461.45,460.4,460.65,371
20150301|2015-02-17 04:00,17,460.75,461.4,460.35,460.9,76
20150301|2015-02-17 04:30,17,460.9,462,460.65,462,141
20150301|2015-02-17 05:00,17,462,463.15,461.95,463.1,371
20150301|2015-02-17 05:30,17,463.05,463.1,462.3,462.55,329
20150301|2015-02-17 06:00,17,462.9,464.05,462.8,463.8,183
20150301|2015-02-17 06:30,17,463.85,464.3,463.8,464.1,394
20150301|2015-02-17 07:00,17,464.15,464.2,462.95,463.25,589
20150301|2015-02-17 07:30,17,463.2,463.25,462.2,462.95,2667
20150301|2015-02-17 08:00,17,463,463.1,462.05,462.9,337
20150301|2015-02-17 08:30,17,462.95,463,460.45,461.85,795
20150301|2015-02-17 09:00,17,461.85,462.9,461.5,462.25,1856
20150301|2015-02-17 09:30,17,462.3,462.95,462.3,462.3,524
20150301|2015-02-17 10:00,17,462.3,463.15,461.55,463.05,531
20150301|2015-02-17 10:30,17,463.15,463.65,463,463.2,924
20150301|2015-02-17 11:00,17,463.45,463.45,463.3,463.4,112
20150301|2015-02-17 11:30,17,463.6,464,463.6,463.95,6
20150301|2015-02-17 12:00,17,465.8,465.8,465.8,465.8,4
20150301|2015-02-17 12:30,17,465.65,465.65,465.65,465.65,1
20150301|2015-02-17 13:00,17,465.45,465.45,465.45,465.45,1
20150301|2015-02-17 13:30,17,465.8,465.8,465.8,465.8,23
20150301|2015-02-17 14:30,17,465.15,465.15,465.15,465.15,2
20150301|2015-02-18 01:00,18,465,465.7,465,465.5,648
20150301|2015-02-18 01:30,18,465.7,465.9,465.6,465.85,83
20150301|2015-02-18 02:00,18,465.85,466.8,465.35,465.9,849
20150301|2015-02-18 02:30,18,465.8,466.8,465.6,466.05,467
20150301|2015-02-18 03:00,18,466.05,467.25,465.85,466.65,511
20150301|2015-02-18 03:30,18,466.9,467.1,466.45,467.1,923
20150301|2015-02-18 04:00,18,466.9,467.05,466.4,466.95,319
20150301|2015-02-18 04:30,18,467,467.1,466.2,466.75,324
20150301|2015-02-18 05:00,18,466.8,467,466.65,466.8,372
20150301|2015-02-18 05:30,18,466.7,467.05,466.65,467,253
20150301|2015-02-18 06:00,18,467,467.1,466.45,466.5,92
20150301|2015-02-18 06:30,18,466.6,466.85,466.2,466.85,326
20150301|2015-02-18 07:00,18,466.85,467.05,466.65,466.85,362
20150301|2015-02-18 07:30,18,466.75,467.2,466.75,466.9,219
20150301|2015-02-18 08:00,18,466.8,466.8,466.15,466.55,1028
20150301|2015-02-18 08:30,18,466.6,467.1,466.35,466.9,1239
20150301|2015-02-18 09:00,18,466.95,466.95,466.3,466.4,563
20150301|2015-02-18 09:30,18,466.35,467.15,466.15,467.1,639
20150301|2015-02-18 10:00,18,467.1,467.35,466.8,467.15,1488
20150301|2015-02-18 10:30,18,467.25,467.55,467.15,467.35,5189
20150301|2015-02-18 11:00,18,467.35,467.75,467.35,467.7,130
20150301|2015-02-18 11:30,18,467.7,467.7,467.35,467.35,23
20150301|2015-02-18 12:00,18,467.3,467.45,467.3,467.45,20
20150301|2015-02-18 12:30,18,467.45,467.45,467.35,467.35,4
20150301|2015-02-18 13:00,18,467.9,468.45,467.6,467.6,55
20150301|2015-02-18 13:30,18,467.8,467.8,467.65,467.65,5
20150301|2015-02-18 14:00,18,468.25,468.25,468.1,468.1,4
20150301|2015-02-18 14:30,18,468.1,468.1,467.6,467.6,25
20150301|2015-02-19 01:00,19,467.5,468.35,467.5,468.1,109
20150301|2015-02-19 01:30,19,467.95,467.95,466.65,467.35,203
20150301|2015-02-19 02:00,19,467.15,468,465.9,466.45,5680
20150301|2015-02-19 02:30,19,466.45,467.5,465.5,466.65,742
20150301|2015-02-19 03:00,19,466.75,467.8,466.7,467.6,959
20150301|2015-02-19 03:30,19,467.6,468.2,467.3,468.2,396
20150301|2015-02-19 04:00,19,468.25,468.9,467.3,467.5,2604
20150301|2015-02-19 04:30,19,467.45,468.7,467.45,468.2,5693
20150301|2015-02-19 05:00,19,468.1,468.8,467.85,468.75,193
20150301|2015-02-19 05:30,19,468.8,469.7,468.65,469.7,330
20150301|2015-02-19 06:00,19,469.75,470.55,467.4,468.15,1834
20150301|2015-02-19 06:30,19,468.15,469.55,467.55,468.65,1598
20150301|2015-02-19 07:00,19,468.7,469.2,468.5,468.8,706
20150301|2015-02-19 07:30,19,468.9,469.45,468.7,469.25,212
20150301|2015-02-19 08:00,19,469.25,469.25,468.05,468.1,396
20150301|2015-02-19 08:30,19,468.25,468.3,467.3,468.2,641
20150301|2015-02-19 09:00,19,468.35,469.4,467.85,469.3,525
20150301|2015-02-19 09:30,19,469.35,469.9,469.25,469.7,608
20150301|2015-02-19 10:00,19,469.8,470,469,469.7,1038
20150301|2015-02-19 10:30,19,469.7,470.15,469.7,469.85,1169
20150301|2015-02-19 11:00,19,469.7,469.8,469.2,469.25,885
20150301|2015-02-19 11:30,19,469.1,469.25,468.4,468.75,155
20150301|2015-02-19 12:00,19,469,469,468.6,468.85,25
20150301|2015-02-19 12:30,19,468.95,469.4,468.8,469.4,49
20150301|2015-02-19 13:00,19,469.5,469.55,469.4,469.4,17
20150301|2015-02-19 13:30,19,469.35,469.45,469.2,469.3,28
20150301|2015-02-19 14:00,19,469.45,469.6,469.35,469.45,51
20150301|2015-02-19 14:30,19,469.4,469.5,469.05,469.5,77
20150301|2015-02-20 00:30,20,469.45,469.8,469.45,469.8,18
20150301|2015-02-20 01:00,20,469.85,470.05,468.7,468.75,212
20150301|2015-02-20 01:30,20,468.85,469.4,468.85,469.35,438
20150301|2015-02-20 02:00,20,469.25,469.6,468.35,469.1,2118
20150301|2015-02-20 02:30,20,469.05,469.65,468.85,468.9,1357
20150301|2015-02-20 03:00,20,468.85,469.45,468.6,468.85,1770
20150301|2015-02-20 03:30,20,468.85,469.05,468.3,468.4,1267
20150301|2015-02-20 04:00,20,468.45,468.55,467.7,467.95,1283
20150301|2015-02-20 04:30,20,468,469.5,467.05,468.55,2908
20150301|2015-02-20 05:00,20,468.5,469.05,468.4,468.7,1168
20150301|2015-02-20 05:30,20,468.6,469.25,468.55,469.1,752
20150301|2015-02-20 06:00,20,469.05,469.9,467.5,468.65,4251
20150301|2015-02-20 06:30,20,468.6,468.65,467,467.45,2273
20150301|2015-02-20 07:00,20,467.5,467.85,466.25,466.6,2524
20150301|2015-02-20 07:30,20,466.6,467.95,466.55,467.8,2072
20150301|2015-02-20 08:00,20,467.8,467.9,467.1,467.35,1457
20150301|2015-02-20 08:30,20,467.4,468.8,467.4,468.5,3898
20150301|2015-02-20 09:00,20,468.45,468.6,467.65,467.7,1304
20150301|2015-02-20 09:30,20,467.7,469.1,467.4,468.65,1892
20150301|2015-02-20 10:00,20,468.6,469.85,468.5,469.75,1621
20150301|2015-02-20 10:30,20,469.8,470.1,469.1,469.65,1158
20150301|2015-02-20 11:00,20,469.65,469.9,469.1,469.1,266
20150301|2015-02-20 11:30,20,469.1,470.7,469,470.05,1398
20150301|2015-02-20 12:00,20,470.1,471.25,470.1,471.05,187
20150301|2015-02-20 12:30,20,471.1,472.5,471.1,472.4,329
20150301|2015-02-20 13:00,20,472.45,472.7,472.2,472.55,126
20150301|2015-02-20 13:30,20,472.4,473.65,472.2,473.45,184
20150301|2015-02-20 14:00,20,473.55,475.4,473.55,474.85,295
20150301|2015-02-20 14:30,20,474.75,474.95,473.7,474.1,127
20150301|2015-02-23 01:00,23,473.45,474,473.2,474,341
20150301|2015-02-23 01:30,23,473.9,474.55,473.75,474.35,388
20150301|2015-02-23 02:00,23,474.35,474.7,473.4,474,3684
20150301|2015-02-23 02:30,23,474,474.3,473.35,474.25,2223
20150301|2015-02-23 03:00,23,474.2,474.4,473.3,473.65,2600
20150301|2015-02-23 03:30,23,473.65,473.75,472.55,472.75,1606
20150301|2015-02-23 04:00,23,472.75,473.45,472.7,473.45,811
20150301|2015-02-23 04:30,23,473.4,474.1,473.35,473.55,979
20150301|2015-02-23 05:00,23,473.55,473.6,472.7,472.85,761
20150301|2015-02-23 05:30,23,472.85,473.35,472.6,473.15,703
20150301|2015-02-23 06:00,23,473.1,473.4,472.8,473.05,747
20150301|2015-02-23 06:30,23,473.1,473.5,473.1,473.3,597
20150301|2015-02-23 07:00,23,473.3,473.7,473.15,473.6,676
20150301|2015-02-23 07:30,23,473.65,474.3,473.65,474.25,810
20150301|2015-02-23 08:00,23,474.25,475.05,474.05,475,1115
20150301|2015-02-23 08:30,23,475,475.1,474.35,474.95,1805
20150301|2015-02-23 09:00,23,474.9,475.05,473.65,474.3,1489
20150301|2015-02-23 09:30,23,474.3,474.55,474.05,474.2,965
20150301|2015-02-23 10:00,23,474.25,475.05,473.95,475.05,1481
20150301|2015-02-23 10:30,23,475.05,475.5,474.8,475.1,1294
20150301|2015-02-23 11:00,23,475.05,475.15,474.8,474.8,110
20150301|2015-02-23 11:30,23,474.85,475,474.6,474.9,98
20150301|2015-02-23 12:00,23,474.9,475.2,474.85,475,33
20150301|2015-02-23 12:30,23,475.15,475.55,475.15,475.25,64
20150301|2015-02-23 13:00,23,475.25,475.4,475.1,475.35,38
20150301|2015-02-23 13:30,23,475.2,475.2,474.8,474.95,80
20150301|2015-02-23 14:00,23,475,475,474.7,474.85,121
20150301|2015-02-23 14:30,23,474.9,475.45,474.85,475.2,182
20150301|2015-02-24 01:00,24,475.3,475.85,475.3,475.85,157
20150301|2015-02-24 01:30,24,475.75,476.1,475.5,476,315
20150301|2015-02-24 02:00,24,475.95,477.85,475.85,477.15,2817
20150301|2015-02-24 02:30,24,477.15,477.9,476.65,477,1764
20150301|2015-02-24 03:00,24,477,477.75,476.4,477.5,1742
20150301|2015-02-24 03:30,24,477.55,477.8,477.35,477.45,692
20150301|2015-02-24 04:00,24,477.45,477.65,476.95,477.2,768
20150301|2015-02-24 04:30,24,477.25,477.6,477.1,477.5,707
20150301|2015-02-24 05:00,24,477.45,477.85,477.4,477.45,863
20150301|2015-02-24 05:30,24,477.45,477.75,477.4,477.45,588
20150301|2015-02-24 06:00,24,477.45,477.8,477.25,477.6,671
20150301|2015-02-24 06:30,24,477.65,477.9,477.35,477.6,782
20150301|2015-02-24 07:00,24,477.6,477.75,477.45,477.65,686
20150301|2015-02-24 07:30,24,477.7,477.75,477.5,477.75,664
20150301|2015-02-24 08:00,24,477.8,477.9,477.5,477.5,731
20150301|2015-02-24 08:30,24,477.5,477.85,477.2,477.4,1582
20150301|2015-02-24 09:00,24,477.5,478.95,476.9,478.7,2827
20150301|2015-02-24 09:30,24,478.8,479.65,478.4,479.6,2511
20150301|2015-02-24 10:00,24,479.55,480.95,479.55,480.4,2772
20150301|2015-02-24 10:30,24,480.4,480.45,479.75,480.05,1751
20150301|2015-02-24 11:00,24,480,480.4,479.95,480.05,290
20150301|2015-02-24 11:30,24,480.05,480.15,479.6,480,224
20150301|2015-02-24 12:00,24,479.95,480,479.6,479.8,124
20150301|2015-02-24 12:30,24,479.8,480.5,479.75,480.45,120
20150301|2015-02-24 13:00,24,480.4,480.45,480.1,480.3,45
20150301|2015-02-24 13:30,24,480.2,480.6,480.2,480.5,50
20150301|2015-02-24 14:00,24,480.6,481.05,480.55,480.95,83
20150301|2015-02-24 14:30,24,480.95,481.15,480.5,481,173
20150301|2015-02-25 00:30,25,480.6,480.6,480.6,480.6,7
20150301|2015-02-25 01:00,25,480.6,480.85,480.1,480.45,173
20150301|2015-02-25 01:30,25,480.4,480.4,479.75,479.85,235
20150301|2015-02-25 02:00,25,479.9,481.25,479.5,481.05,2269
20150301|2015-02-25 02:30,25,481.05,481.25,479.65,479.85,1478
20150301|2015-02-25 03:00,25,479.9,480.55,479.65,479.9,979
20150301|2015-02-25 03:30,25,479.85,479.85,478.75,479,1118
20150301|2015-02-25 04:00,25,478.95,479.4,478.8,479.25,642
20150301|2015-02-25 04:30,25,479.25,479.4,478.9,479,758
20150301|2015-02-25 05:00,25,478.95,479.05,478.3,478.4,770
20150301|2015-02-25 05:30,25,478.4,478.8,478.2,478.45,668
20150301|2015-02-25 06:00,25,478.5,478.8,478.1,478.75,958
20150301|2015-02-25 06:30,25,478.75,479.15,478.65,479,448
20150301|2015-02-25 07:00,25,479.05,479.2,478.45,478.7,577
20150301|2015-02-25 07:30,25,478.75,478.8,478.35,478.4,416
20150301|2015-02-25 08:00,25,478.45,478.65,478.25,478.35,504
20150301|2015-02-25 08:30,25,478.4,478.5,477.55,477.8,1347
20150301|2015-02-25 09:00,25,477.85,478.4,477.35,477.35,851
20150301|2015-02-25 09:30,25,477.4,477.95,477.15,477.75,1186
20150301|2015-02-25 10:00,25,477.75,478.6,477.6,478.35,1169
20150301|2015-02-25 10:30,25,478.35,478.7,477.85,477.95,1178
20150301|2015-02-25 11:00,25,477.9,478.05,477.75,477.75,69
20150301|2015-02-25 11:30,25,477.75,478,477.5,477.95,162
20150301|2015-02-25 12:00,25,478,478.6,477.85,478.6,186
20150301|2015-02-25 12:30,25,478.65,479.15,478.65,479,214
20150301|2015-02-25 13:00,25,479.05,479.1,478.65,478.7,63
20150301|2015-02-25 13:30,25,478.75,478.8,478.15,478.45,83
20150301|2015-02-25 14:00,25,478.2,478.35,477.85,478,32
20150301|2015-02-25 14:30,25,478.15,478.55,478.1,478.55,59
20150301|2015-02-26 01:00,26,479.35,479.7,479.1,479.5,159
20150301|2015-02-26 01:30,26,479.5,479.8,478.95,479.15,322
20150301|2015-02-26 02:00,26,479.15,479.25,478,478.9,1814
20150301|2015-02-26 02:30,26,478.95,479.1,477.95,478,752
20150301|2015-02-26 03:00,26,478,479.8,477.95,479.4,1267
20150301|2015-02-26 03:30,26,479.45,480.05,479.1,479.3,1003
20150301|2015-02-26 04:00,26,479.3,479.65,479.15,479.4,542
20150301|2015-02-26 04:30,26,479.35,479.8,479.2,479.4,750
20150301|2015-02-26 05:00,26,479.45,480.05,479.25,479.9,687
20150301|2015-02-26 05:30,26,479.95,480.25,479.8,480.05,923
20150301|2015-02-26 06:00,26,480,480,479.55,480,412
20150301|2015-02-26 06:30,26,479.95,479.95,479.55,479.75,507
20150301|2015-02-26 07:00,26,479.7,480,479.55,479.7,501
20150301|2015-02-26 07:30,26,479.75,479.9,479.1,479.6,924
20150301|2015-02-26 08:00,26,479.65,479.95,479.35,479.55,878
20150301|2015-02-26 08:30,26,479.55,481.9,479.5,481.4,2858
20150301|2015-02-26 09:00,26,481.45,482.3,481.1,482.15,1640
20150301|2015-02-26 09:30,26,482.15,482.75,481.75,481.95,1335
20150301|2015-02-26 10:00,26,481.9,482.65,481.7,482.25,1801
20150301|2015-02-26 10:30,26,482.35,482.6,482.1,482.35,1188
20150301|2015-02-26 11:00,26,482.3,482.35,481.5,482.05,252
20150301|2015-02-26 11:30,26,482,482.55,481.95,482.25,77
20150301|2015-02-26 12:00,26,482.4,482.45,481.8,482.15,40
20150301|2015-02-26 12:30,26,482.1,482.3,482.05,482.05,47
20150301|2015-02-26 13:00,26,482.15,482.3,481.95,482,83
20150301|2015-02-26 13:30,26,481.95,482.05,481.7,481.8,50
20150301|2015-02-26 14:00,26,481.75,482.25,481.4,482.15,82
20150301|2015-02-26 14:30,26,482.2,482.6,482.1,482.4,102
20150301|2015-02-27 00:30,27,481.9,481.9,481.9,481.9,1
20150301|2015-02-27 01:00,27,481.75,481.95,481.45,481.75,160
20150301|2015-02-27 01:30,27,481.8,481.95,481.55,481.55,243
20150301|2015-02-27 02:00,27,481.6,483.2,481.55,482.4,1934
20150301|2015-02-27 02:30,27,482.35,482.65,482.1,482.1,1209
20150301|2015-02-27 03:00,27,482.15,482.55,481.15,481.6,1261
20150301|2015-02-27 03:30,27,481.65,482.05,481.05,481.15,997
20150301|2015-02-27 04:00,27,481.1,481.55,480.95,481.4,565
20150301|2015-02-27 04:30,27,481.4,481.4,480.4,480.7,1011
20150301|2015-02-27 05:00,27,480.7,481.15,480.35,480.45,675
20150301|2015-02-27 05:30,27,480.45,481.3,480.45,481.3,625
20150301|2015-02-27 06:00,27,481.3,481.65,481.25,481.45,695
20150301|2015-02-27 06:30,27,481.45,481.45,480.7,480.9,540
20150301|2015-02-27 07:00,27,480.85,480.85,479.9,480.7,564
20150301|2015-02-27 07:30,27,480.6,481,480.35,480.45,777
20150301|2015-02-27 08:00,27,480.5,481.45,480.45,481.35,802
20150301|2015-02-27 08:30,27,481.4,482.8,481.15,482.35,2345
20150301|2015-02-27 09:00,27,482.4,483.25,481.8,482.45,1680
20150301|2015-02-27 09:30,27,482.45,483.45,482.35,483.35,1407
20150301|2015-02-27 10:00,27,483.4,483.9,482.8,482.9,2476
20150301|2015-02-27 10:30,27,483,483.9,482.9,483.75,1801
20150301|2015-02-27 11:00,27,483.8,483.8,483.55,483.75,164
20150301|2015-02-27 11:30,27,483.9,484.3,483.85,484.15,137
20150301|2015-02-27 12:00,27,484.15,484.25,483.8,483.95,104
20150301|2015-02-27 12:30,27,484,484.15,483.95,484.1,33
20150301|2015-02-27 13:00,27,484.15,484.2,484,484.1,52
20150301|2015-02-27 13:30,27,484.2,484.2,483.55,483.75,91
20150301|2015-02-27 14:00,27,483.65,483.9,483.5,483.85,111
20150301|2015-02-27 14:30,27,483.75,483.9,483.3,483.3,91
20150301|2015-03-02 01:00,2,483.75,484.55,483.6,484.35,245
20150301|2015-03-02 01:30,2,484.25,484.4,484.1,484.3,157
20150301|2015-03-02 02:00,2,484.25,486.8,483.85,486.05,2808
20150301|2015-03-02 02:30,2,486.1,487,486,486.6,1218
20150301|2015-03-02 03:00,2,486.6,486.75,486.05,486.35,1024
20150301|2015-03-02 03:30,2,486.35,486.75,486.3,486.65,683
20150301|2015-03-02 04:00,2,486.65,487.15,486.4,486.9,839
20150301|2015-03-02 04:30,2,486.85,487.05,486.7,486.95,604
20150301|2015-03-02 05:00,2,486.95,487,486.25,486.25,1028
20150301|2015-03-02 05:30,2,486.25,486.25,485.25,485.5,1178
20150301|2015-03-02 06:00,2,485.55,485.6,484.7,484.9,947
20150301|2015-03-02 06:30,2,484.9,484.95,483.7,484,1169
20150301|2015-03-02 07:00,2,484.05,484.45,483.35,484.15,1090
20150301|2015-03-02 07:30,2,484.15,484.6,484.05,484.5,1020
20150301|2015-03-02 08:00,2,484.5,485,484.4,484.5,994
20150301|2015-03-02 08:30,2,484.55,485,483.75,485,1625
20150301|2015-03-02 09:00,2,484.9,485.9,484.7,485.75,1737
20150301|2015-03-02 09:30,2,485.75,485.9,484.65,484.85,1633
20150301|2015-03-02 10:00,2,484.9,485.55,484.85,485.1,1386
20150301|2015-03-02 10:30,2,485.05,485.8,485.05,485.35,1515
20150301|2015-03-02 11:00,2,485.4,485.55,484.85,485.15,164
20150301|2015-03-02 11:30,2,485.2,485.55,485.1,485.35,88
20150301|2015-03-02 12:00,2,485.45,485.65,485.4,485.5,77
20150301|2015-03-02 12:30,2,485.55,485.75,485.4,485.65,67
20150301|2015-03-02 13:00,2,485.55,485.65,485.4,485.45,52
20150301|2015-03-02 13:30,2,485.45,485.9,485.4,485.9,88
20150301|2015-03-02 14:00,2,485.85,486.25,485.7,486.2,79
20150301|2015-03-02 14:30,2,486.15,486.75,486.15,486.7,129
20150301|2015-03-03 01:00,3,486.15,487.1,486.05,486.8,217
20150301|2015-03-03 01:30,3,486.75,486.9,486.35,486.35,300
20150301|2015-03-03 02:00,3,486.4,487,485.75,486.2,1894
20150301|2015-03-03 02:30,3,486.2,486.45,485.7,486.25,1214
20150301|2015-03-03 03:00,3,486.3,486.55,486.05,486.15,725
20150301|2015-03-03 03:30,3,486.15,486.4,485.1,485.55,830
20150301|2015-03-03 04:00,3,485.6,486.1,485.6,486.05,696
20150301|2015-03-03 04:30,3,486,486.2,485.8,486.05,671
20150301|2015-03-03 05:00,3,486.05,486.1,484.55,484.75,1256
20150301|2015-03-03 05:30,3,484.75,484.8,484.15,484.45,696
20150301|2015-03-03 06:00,3,484.5,484.7,484.05,484.65,628
20150301|2015-03-03 06:30,3,484.65,485.1,484.35,484.5,571
20150301|2015-03-03 07:00,3,484.45,484.85,483.5,483.75,927
20150301|2015-03-03 07:30,3,483.75,484.25,483.5,484.05,667
20150301|2015-03-03 08:00,3,484,484.1,483.5,483.7,579
20150301|2015-03-03 08:30,3,483.75,483.9,482.2,482.3,1934
20150301|2015-03-03 09:00,3,482.35,483.3,482.1,482.15,1564
20150301|2015-03-03 09:30,3,482.1,482.25,481.2,481.35,1234
20150301|2015-03-03 10:00,3,481.3,481.45,479.55,480.55,2990
20150301|2015-03-03 10:30,3,480.55,480.6,479.45,479.65,1805
20150301|2015-03-03 11:00,3,479.7,480,479.55,479.8,225
20150301|2015-03-03 11:30,3,479.85,480.55,479.85,480.55,76
20150301|2015-03-03 12:00,3,480.6,480.75,480.2,480.65,78
20150301|2015-03-03 12:30,3,480.8,481,480.6,480.8,82
20150301|2015-03-03 13:00,3,480.8,481.35,480.8,481.3,60
20150301|2015-03-03 13:30,3,481.35,481.45,480.9,481.15,61
20150301|2015-03-03 14:00,3,481.15,481.5,481.05,481.3,98
20150301|2015-03-03 14:30,3,481.45,481.55,480.8,481.4,189
20150301|2015-03-04 01:00,4,480.9,481.4,480.6,481.4,119
20150301|2015-03-04 01:30,4,481.3,481.55,481.15,481.3,156
20150301|2015-03-04 02:00,4,481.25,482.1,481.05,482.1,1728
20150301|2015-03-04 02:30,4,482,482.6,480.35,480.5,1707
20150301|2015-03-04 03:00,4,480.55,480.55,478.85,480.3,2653
20150301|2015-03-04 03:30,4,480.3,481.7,480,481.7,1129
20150301|2015-03-04 04:00,4,481.7,482.05,480.75,481.15,971
20150301|2015-03-04 04:30,4,481.15,481.2,479.6,479.6,816
20150301|2015-03-04 05:00,4,479.65,480.5,479.6,480.05,639
20150301|2015-03-04 05:30,4,480.15,480.7,479.75,480.6,793
20150301|2015-03-04 06:00,4,480.65,481.05,479.95,481,650
20150301|2015-03-04 06:30,4,480.95,481.65,480.5,481.3,871
20150301|2015-03-04 07:00,4,481.35,481.9,480.85,481.7,949
20150301|2015-03-04 07:30,4,481.6,481.7,480.75,480.95,766
20150301|2015-03-04 08:00,4,480.9,481.4,480.35,481.3,667
20150301|2015-03-04 08:30,4,481.25,481.4,479.3,480.3,1603
20150301|2015-03-04 09:00,4,480.3,481.7,479.9,481.15,1903
20150301|2015-03-04 09:30,4,481.15,482.3,480.95,482.25,1558
20150301|2015-03-04 10:00,4,482.2,482.8,481.8,482.65,1815
20150301|2015-03-04 10:30,4,482.65,483.7,482.5,483.5,1586
20150301|2015-03-04 11:00,4,483.45,484.35,483.3,484.25,199
20150301|2015-03-04 11:30,4,484.25,484.65,484.25,484.35,227
20150301|2015-03-04 12:00,4,484.35,484.5,484.25,484.4,66
20150301|2015-03-04 12:30,4,484.35,484.5,483.9,484,104
20150301|2015-03-04 13:00,4,484.05,484.15,483.6,483.9,102
20150301|2015-03-04 13:30,4,483.9,484.35,483.85,484.35,61
20150301|2015-03-04 14:00,4,484.3,484.45,483.95,484.3,64
20150301|2015-03-04 14:30,4,484.4,484.6,484.05,484.45,188
20150301|2015-03-05 00:30,5,485.1,485.1,485.1,485.1,2
20150301|2015-03-05 01:00,5,484.95,485.5,484.65,485.2,292
20150301|2015-03-05 01:30,5,485.15,485.7,485.15,485.4,407
20150301|2015-03-05 02:00,5,485.5,486.35,484.85,486.35,2373
20150301|2015-03-05 02:30,5,486.4,486.75,485.95,486.2,1397
20150301|2015-03-05 03:00,5,486.2,486.4,485.55,486,979
20150301|2015-03-05 03:30,5,486.05,486.4,485.8,486.15,703
20150301|2015-03-05 04:00,5,486.15,487.65,486.15,486.85,1777
20150301|2015-03-05 04:30,5,486.85,487.05,486.45,486.75,794
20150301|2015-03-05 05:00,5,486.75,487.7,486.75,487.55,931
20150301|2015-03-05 05:30,5,487.6,489,487.55,488.25,1737
20150301|2015-03-05 06:00,5,488.4,488.75,488.15,488.5,779
20150301|2015-03-05 06:30,5,488.55,488.8,488,488.2,637
20150301|2015-03-05 07:00,5,488.25,488.85,487.5,488,1073
20150301|2015-03-05 07:30,5,488,488.9,485.95,488.3,2664
20150301|2015-03-05 08:00,5,488.3,489.35,488.15,489,1797
20150301|2015-03-05 08:30,5,489,489.1,487.6,488.95,2065
20150301|2015-03-05 09:00,5,488.95,489.3,488.35,489.1,1445
20150301|2015-03-05 09:30,5,489.1,489.55,488.35,489,1838
20150301|2015-03-05 10:00,5,489.05,489.15,488.15,488.5,1991
20150301|2015-03-05 10:30,5,488.45,489.1,488.25,488.85,1483
20150301|2015-03-05 11:00,5,488.85,489.05,488.75,488.95,528
20150301|2015-03-05 11:30,5,488.95,489.05,488,488.1,146
20150301|2015-03-05 12:00,5,488.05,488.6,488,488.4,138
20150301|2015-03-05 12:30,5,488.4,488.7,488.3,488.7,67
20150301|2015-03-05 13:00,5,488.7,488.95,488.7,488.85,83
20150301|2015-03-05 13:30,5,488.75,489.05,488.5,488.95,33
20150301|2015-03-05 14:00,5,489,489,488.6,488.75,45
20150301|2015-03-05 14:30,5,488.7,488.95,488.6,488.95,117
20150301|2015-03-06 01:00,6,489.55,489.55,488.45,488.5,170
20150301|2015-03-06 01:30,6,488.55,488.8,488.3,488.6,263
20150301|2015-03-06 02:00,6,488.65,489.1,488.1,488.85,1448
20150301|2015-03-06 02:30,6,488.95,489.95,488.85,489.9,1055
20150301|2015-03-06 03:00,6,489.95,490.8,489.85,490.8,942
20150301|2015-03-06 03:30,6,490.85,490.9,490.3,490.55,742
20150301|2015-03-06 04:00,6,490.6,490.85,490.15,490.55,738
20150301|2015-03-06 04:30,6,490.55,490.95,490.45,490.45,612
20150301|2015-03-06 05:00,6,490.5,490.55,490,490,654
20150301|2015-03-06 05:30,6,490,490.45,489.95,490.35,305
20150301|2015-03-06 06:00,6,490.35,490.9,490.25,490.8,480
20150301|2015-03-06 06:30,6,490.8,491.25,490.55,491.05,583
20150301|2015-03-06 07:00,6,491.05,491.5,490.95,491.4,917
20150301|2015-03-06 07:30,6,491.4,492.5,490.85,491.7,2505
20150301|2015-03-06 08:00,6,491.7,491.95,490.4,491.3,1240
20150301|2015-03-06 08:30,6,491.35,491.5,490.7,491.15,1372
20150301|2015-03-06 09:00,6,491.15,491.65,490.9,491.5,1030
20150301|2015-03-06 09:30,6,491.45,491.7,490.9,491.25,1069
20150301|2015-03-06 10:00,6,491.25,491.25,489.25,489.85,2112
20150301|2015-03-06 10:30,6,489.85,490,488.3,488.85,1745
20150301|2015-03-06 11:00,6,488.9,489.25,487.85,488,349
20150301|2015-03-06 11:30,6,488.05,488.75,487.7,488.35,189
20150301|2015-03-06 12:00,6,488.45,488.5,487.8,488.25,124
20150301|2015-03-06 12:30,6,488.35,488.45,487.9,488.45,65
20150301|2015-03-06 13:00,6,488.4,488.7,487.9,488.05,77
20150301|2015-03-06 13:30,6,488.15,488.15,487.4,487.45,237
20150301|2015-03-06 14:00,6,487.55,488.15,487.5,487.5,114
20150301|2015-03-06 14:30,6,487.4,487.85,487.25,487.7,133
20150301|2015-03-09 02:00,9,487.75,488.1,487.3,488,203
20150301|2015-03-09 02:30,9,488.05,488.25,487.7,487.75,406
20150301|2015-03-09 03:00,9,487.85,488,484.7,486,3175
20150301|2015-03-09 03:30,9,486,486,485.1,485.3,1352
20150301|2015-03-09 04:00,9,485.25,486.65,485.25,486,1083
20150301|2015-03-09 04:30,9,486,486.3,485.35,485.7,706
20150301|2015-03-09 05:00,9,485.65,486.65,485.55,486.25,727
20150301|2015-03-09 05:30,9,486.3,486.8,485.75,486.05,921
20150301|2015-03-09 06:00,9,486.05,486.15,485.55,485.55,524
20150301|2015-03-09 06:30,9,485.6,486.85,485.45,486.7,856
20150301|2015-03-09 07:00,9,486.7,487.4,486.55,486.95,825
20150301|2015-03-09 07:30,9,487.05,487.7,486.85,487.55,652
20150301|2015-03-09 08:00,9,487.6,487.9,487.15,487.55,661
20150301|2015-03-09 08:30,9,487.6,487.85,486.8,487.65,1067
20150301|2015-03-09 09:00,9,487.7,487.95,487.15,487.45,850
20150301|2015-03-09 09:30,9,487.45,487.7,486.85,486.9,965
20150301|2015-03-09 10:00,9,486.95,487.55,486.7,487.4,750
20150301|2015-03-09 10:30,9,487.4,487.9,487.05,487.15,865
20150301|2015-03-09 11:00,9,487.25,487.9,486.95,487.8,1296
20150301|2015-03-09 11:30,9,487.7,488.45,487.6,488.35,874
20150301|2015-03-09 12:00,9,488.35,488.4,488.15,488.4,176
20150301|2015-03-09 12:30,9,488.5,489.25,488.5,488.95,177
20150301|2015-03-09 13:00,9,488.9,488.9,488.55,488.55,81
20150301|2015-03-09 13:30,9,488.5,488.95,488.25,488.8,80
20150301|2015-03-09 14:00,9,488.8,489.15,488.6,488.7,111
20150301|2015-03-09 14:30,9,488.8,489.05,488.5,488.6,159
20150301|2015-03-09 15:00,9,488.6,488.6,488.35,488.4,36
20150301|2015-03-09 15:30,9,488.3,488.35,487.85,488,35
20150301|2015-03-10 01:30,10,487.6,487.6,487.6,487.6,2
20150301|2015-03-10 02:00,10,487.6,487.7,486.9,486.95,179
20150301|2015-03-10 02:30,10,486.95,487.2,486.45,486.8,300
20150301|2015-03-10 03:00,10,486.85,488.5,486.4,486.85,2786
20150301|2015-03-10 03:30,10,486.8,488.15,486.65,487.75,1233
20150301|2015-03-10 04:00,10,487.65,488.05,487.35,487.65,809
20150301|2015-03-10 04:30,10,487.65,487.95,487.15,487.3,776
20150301|2015-03-10 05:00,10,487.25,487.3,485.95,486.35,1712
20150301|2015-03-10 05:30,10,486.3,486.65,486.05,486.3,984
20150301|2015-03-10 06:00,10,486.3,486.3,484.25,484.85,1698
20150301|2015-03-10 06:30,10,484.85,485,484.4,484.5,1014
20150301|2015-03-10 07:00,10,484.5,484.5,482,482.6,2736
20150301|2015-03-10 07:30,10,482.5,484.25,482.35,483.55,1198
20150301|2015-03-10 08:00,10,483.45,485.05,483.35,484.85,1028
20150301|2015-03-10 08:30,10,484.8,484.9,482.8,483.1,1955
20150301|2015-03-10 09:00,10,483.05,483.8,482.8,483.35,1793
20150301|2015-03-10 09:30,10,483.3,485.05,483.15,484.5,1608
20150301|2015-03-10 10:00,10,484.45,486.1,484.4,485.35,1962
20150301|2015-03-10 10:30,10,485.25,485.45,483.45,483.65,1586
20150301|2015-03-10 11:00,10,483.7,484.35,483.25,483.65,1632
20150301|2015-03-10 11:30,10,483.6,484.15,482.9,483.6,1499
20150301|2015-03-10 12:00,10,483.55,484.3,483.5,483.9,125
20150301|2015-03-10 12:30,10,483.85,484.05,483.65,483.8,78
20150301|2015-03-10 13:00,10,483.95,484.35,483.25,483.25,205
20150301|2015-03-10 13:30,10,483.3,483.85,483.3,483.45,88
20150301|2015-03-10 14:00,10,483.4,484.1,483.3,483.5,122
20150301|2015-03-10 14:30,10,483.6,483.8,483.25,483.3,71
20150301|2015-03-10 15:00,10,483.3,483.45,482.75,482.9,47
20150301|2015-03-10 15:30,10,483.1,483.4,482.8,483.4,19
20150301|2015-03-11 02:00,11,483.9,485.15,483.9,484.9,305
20150301|2015-03-11 02:30,11,484.85,484.9,484.3,484.5,195
20150301|2015-03-11 03:00,11,484.4,487.4,484.2,487.1,3103
20150301|2015-03-11 03:30,11,487.15,488.1,486.65,488.1,2317
20150301|2015-03-11 04:00,11,488.1,488.75,488.05,488.5,1696
20150301|2015-03-11 04:30,11,488.5,490.35,488.5,490.25,2228
20150301|2015-03-11 05:00,11,490.3,491.15,490.15,490.55,2504
20150301|2015-03-11 05:30,11,490.6,491.2,490.15,491.15,1175
20150301|2015-03-11 06:00,11,491.1,491.4,490.1,490.2,992
20150301|2015-03-11 06:30,11,490.2,490.25,489.1,489.25,1289
20150301|2015-03-11 07:00,11,489.3,490.05,488.95,489.85,834
20150301|2015-03-11 07:30,11,489.85,490.3,489.75,490.2,540
20150301|2015-03-11 08:00,11,490.25,490.7,490.15,490.35,716
20150301|2015-03-11 08:30,11,490.4,490.4,489.55,489.8,975
20150301|2015-03-11 09:00,11,489.8,490.55,489.75,490.5,871
20150301|2015-03-11 09:30,11,490.45,490.5,488.75,489.85,1499
20150301|2015-03-11 10:00,11,489.8,491.8,489.45,491.8,1814
20150301|2015-03-11 10:30,11,491.85,492.2,491.15,492.1,1954
20150301|2015-03-11 11:00,11,492.15,492.65,491.8,492.05,2100
20150301|2015-03-11 11:30,11,492,492.45,491.5,492.1,1651
20150301|2015-03-11 12:00,11,492.1,492.4,491.95,492.3,170
20150301|2015-03-11 12:30,11,492.3,492.3,491.3,492,213
20150301|2015-03-11 13:00,11,491.95,492.75,491.9,492.6,133
20150301|2015-03-11 13:30,11,492.5,493.1,492.5,493.05,149
20150301|2015-03-11 14:00,11,492.95,493,492,492,136
20150301|2015-03-11 14:30,11,492,492.4,491.7,492.3,97
20150301|2015-03-11 15:00,11,492.25,492.25,492,492.05,28
20150301|2015-03-11 15:30,11,492.1,492.8,491.9,492,79
20150301|2015-03-12 02:00,12,492.95,493.45,492.55,493.2,322
20150301|2015-03-12 02:30,12,493.15,493.3,492.5,492.5,344
20150301|2015-03-12 03:00,12,492.5,494.2,492.15,493.1,2434
20150301|2015-03-12 03:30,12,493.1,494.15,493.05,493.7,1559
20150301|2015-03-12 04:00,12,493.75,494.35,493.4,493.6,1791
20150301|2015-03-12 04:30,12,493.6,493.8,493,493.4,1295
20150301|2015-03-12 05:00,12,493.35,494.05,493.3,493.95,1053
20150301|2015-03-12 05:30,12,493.9,494.2,493.6,493.85,636
20150301|2015-03-12 06:00,12,493.9,494.3,493.45,493.7,604
20150301|2015-03-12 06:30,12,493.7,494.1,493.65,494,415
20150301|2015-03-12 07:00,12,494,494.7,493.95,494.05,789
20150301|2015-03-12 07:30,12,494,494.4,493.4,494.15,1076
20150301|2015-03-12 08:00,12,494.15,494.15,493.5,493.8,742
20150301|2015-03-12 08:30,12,493.8,493.9,492.9,493.35,1494
20150301|2015-03-12 09:00,12,493.35,493.5,492.1,492.15,1778
20150301|2015-03-12 09:30,12,492.15,492.65,491.55,492.25,1534
20150301|2015-03-12 10:00,12,492.25,492.45,491.5,491.95,1104
20150301|2015-03-12 10:30,12,492,492.25,491.45,491.5,980
20150301|2015-03-12 11:00,12,491.45,491.8,490.7,491.55,1659
20150301|2015-03-12 11:30,12,491.5,492.05,491.05,492.05,1002
20150301|2015-03-12 12:00,12,491.95,492.65,491.8,492.25,265
20150301|2015-03-12 12:30,12,492.25,492.9,492.15,492.7,202
20150301|2015-03-12 13:00,12,492.7,492.85,492.55,492.65,96
20150301|2015-03-12 13:30,12,492.65,492.85,492.4,492.85,62
20150301|2015-03-12 14:00,12,493.1,493.15,492.8,493.05,84
20150301|2015-03-12 14:30,12,493,493.85,492.85,493.65,180
20150301|2015-03-12 15:00,12,493.65,493.65,492.9,492.9,56
20150301|2015-03-12 15:30,12,493.05,493.05,492.7,492.7,13
20150301|2015-03-13 01:30,13,493.65,493.65,493.65,493.65,2
20150301|2015-03-13 02:00,13,493.65,493.65,492.85,493.15,210
20150301|2015-03-13 02:30,13,493.15,493.3,492.8,493.1,400
20150301|2015-03-13 03:00,13,493.05,493.7,492.7,493.3,1913
20150301|2015-03-13 03:30,13,493.2,493.35,492.5,492.55,775
20150301|2015-03-13 04:00,13,492.5,493.15,492.4,493.1,720
20150301|2015-03-13 04:30,13,493.05,493.15,491.9,492.1,651
20150301|2015-03-13 05:00,13,492.15,492.25,490.4,490.8,1730
20150301|2015-03-13 05:30,13,490.75,491.6,490.75,491.55,782
20150301|2015-03-13 06:00,13,491.55,491.85,491.35,491.6,571
20150301|2015-03-13 06:30,13,491.6,491.65,490.2,490.35,1217
20150301|2015-03-13 07:00,13,490.35,491.1,490,490.15,873
20150301|2015-03-13 07:30,13,490.2,490.65,489.55,490,643
20150301|2015-03-13 08:00,13,489.95,489.95,489.25,489.85,694
20150301|2015-03-13 08:30,13,489.9,491.4,489.6,490.65,1214
20150301|2015-03-13 09:00,13,490.65,491.45,490,490.85,1290
20150301|2015-03-13 09:30,13,490.75,491.25,490.4,490.9,1100
20150301|2015-03-13 10:00,13,490.85,492.9,490.8,492.6,1993
20150301|2015-03-13 10:30,13,492.65,492.85,491.95,492.1,1419
20150301|2015-03-13 11:00,13,492.1,492.3,491.6,491.85,1483
20150301|2015-03-13 11:30,13,491.9,493.6,491.8,493.5,1418
20150301|2015-03-13 12:00,13,493.45,493.45,492.35,492.75,753
20150301|2015-03-13 12:30,13,492.75,493.45,492.5,493.1,263
20150301|2015-03-13 13:00,13,493,493.35,492.8,493.15,129
20150301|2015-03-13 13:30,13,493.25,493.8,493.25,493.75,174
20150301|2015-03-13 14:00,13,493.8,494.1,493.75,494.1,95
20150301|2015-03-13 14:30,13,494.15,495.5,494,495.3,194
20150301|2015-03-13 15:00,13,495.4,495.4,494.15,494.2,53
20150301|2015-03-13 15:30,13,494.3,494.3,494.1,494.2,42
20150301|2015-03-16 02:00,16,494.05,494.3,493.55,494.15,487
20150301|2015-03-16 02:30,16,494.2,494.3,493.75,493.95,270
20150301|2015-03-16 03:00,16,494.05,495.95,493.9,495.75,3062
20150301|2015-03-16 03:30,16,495.75,496.8,495.65,496.8,2359
20150301|2015-03-16 04:00,16,496.85,498.3,496.55,497.8,2468
20150301|2015-03-16 04:30,16,497.75,498.45,497.65,498.3,1080
20150301|2015-03-16 05:00,16,498.3,498.45,498,498.3,760
20150301|2015-03-16 05:30,16,498.3,498.6,497.7,497.75,1127
20150301|2015-03-16 06:00,16,497.75,498,497.35,497.55,899
20150301|2015-03-16 06:30,16,497.5,497.65,497.15,497.15,734
20150301|2015-03-16 07:00,16,497.15,497.35,496.75,497,1005
20150301|2015-03-16 07:30,16,497.05,497.6,496.95,497.05,1380
20150301|2015-03-16 08:00,16,497.05,497.2,496.15,496.5,1170
20150301|2015-03-16 08:30,16,496.55,497.75,496.1,497.4,2080
20150301|2015-03-16 09:00,16,497.4,497.9,497.25,497.4,1549
20150301|2015-03-16 09:30,16,497.4,498.25,496.85,498.25,1299
20150301|2015-03-16 10:00,16,498.3,498.5,497.6,497.9,1675
20150301|2015-03-16 10:30,16,497.9,498.7,497.85,498.3,1406
20150301|2015-03-16 11:00,16,498.25,498.7,497.45,498,2129
20150301|2015-03-16 11:30,16,497.95,498.25,497.5,497.6,1219
20150301|2015-03-16 12:00,16,497.6,497.8,497.25,497.65,317
20150301|2015-03-16 12:30,16,497.65,498.35,497.55,498.05,128
20150301|2015-03-16 13:00,16,498.1,498.5,498,498.45,111
20150301|2015-03-16 13:30,16,498.4,498.75,498.4,498.5,68
20150301|2015-03-16 14:00,16,498.5,498.7,498.25,498.55,108
20150301|2015-03-16 14:30,16,498.75,498.85,498.4,498.45,114
20150301|2015-03-16 15:00,16,498.5,498.55,498.3,498.55,37
20150301|2015-03-16 15:30,16,498.55,498.65,498.2,498.2,35
20150301|2015-03-17 01:30,17,497.6,497.6,497.6,497.6,643
20150301|2015-03-17 02:00,17,497.6,498.45,497.6,498.25,253
20150301|2015-03-17 02:30,17,498.25,498.9,497.8,498.5,459
20150301|2015-03-17 03:00,17,498.5,499.35,498.1,498.5,2675
20150301|2015-03-17 03:30,17,498.55,499.3,497.75,497.8,8197
20150301|2015-03-17 04:00,17,497.75,498.45,497.3,497.85,4011
20150301|2015-03-17 04:30,17,497.8,498.3,497.35,497.5,4843
20150301|2015-03-17 05:00,17,497.45,497.7,496.2,496.25,3156
20150301|2015-03-17 05:30,17,496.25,496.85,495,495.3,1389
20150301|2015-03-17 06:00,17,495.3,495.45,493.5,493.5,2143
20150301|2015-03-17 06:30,17,493.55,494.3,493.1,493.5,1927
20150301|2015-03-17 07:00,17,493.6,494.95,493.55,494.55,1574
20150301|2015-03-17 07:30,17,494.45,494.75,492.65,494.35,4905
20150301|2015-03-17 08:00,17,494.3,494.7,493.6,493.65,1725
20150301|2015-03-17 08:30,17,493.6,494.05,493,493.75,1945
20150301|2015-03-17 09:00,17,493.7,494.05,493.2,494,1736
20150301|2015-03-17 09:30,17,493.95,494.55,493.2,493.4,2099
20150301|2015-03-17 10:00,17,493.45,494.1,492.7,494,2254
20150301|2015-03-17 10:30,17,494.05,494.6,493.75,494.5,2613
20150301|2015-03-17 11:00,17,494.5,494.75,493.8,494.55,5290
20150301|2015-03-17 11:30,17,494.6,494.9,494.3,494.9,1189
20150301|2015-03-17 12:00,17,494.9,495.65,494.75,495.6,103
20150301|2015-03-17 12:30,17,495.6,495.9,495.5,495.9,109
20150301|2015-03-17 13:00,17,495.85,496.2,495.5,495.5,87
20150301|2015-03-17 13:30,17,495.4,495.65,494.85,495.65,68
20150301|2015-03-17 14:00,17,495.6,496.35,495.6,496.35,94
20150301|2015-03-17 14:30,17,496.35,496.7,495.85,496.05,115
20150301|2015-03-17 15:00,17,495.95,496.2,495.95,496.2,11
20150301|2015-03-17 15:30,17,496.05,496.05,495.4,495.4,37
20150301|2015-03-18 02:00,18,495.8,496.05,495.45,495.85,287
20150301|2015-03-18 02:30,18,495.95,495.95,495.15,495.15,370
20150301|2015-03-18 03:00,18,495.15,495.75,493.65,494.7,5530
20150301|2015-03-18 03:30,18,494.75,495.5,494.4,494.8,5622
20150301|2015-03-18 04:00,18,494.8,495.15,494.1,494.55,1998
20150301|2015-03-18 04:30,18,494.5,494.8,494.2,494.4,1528
20150301|2015-03-18 05:00,18,494.4,494.4,493.05,493.2,1854
20150301|2015-03-18 05:30,18,493.2,493.7,492.25,492.6,1981
20150301|2015-03-18 06:00,18,492.6,493.4,492.55,493.25,1082
20150301|2015-03-18 06:30,18,493.2,494.4,493.05,493.55,1359
20150301|2015-03-18 07:00,18,493.45,494.25,493.1,494.05,1295
20150301|2015-03-18 07:30,18,494.05,495.1,494.05,495,4669
20150301|2015-03-18 08:00,18,495,495.6,494.55,495.05,2811
20150301|2015-03-18 08:30,18,495.05,495.6,494.45,494.85,2216
20150301|2015-03-18 09:00,18,494.8,495.45,494.6,494.95,1461
20150301|2015-03-18 09:30,18,495,496.55,494.55,496.5,1857
20150301|2015-03-18 10:00,18,496.55,496.75,495.95,496,1803
20150301|2015-03-18 10:30,18,495.95,496.15,495.25,495.4,1480
20150301|2015-03-18 11:00,18,495.35,496.4,495.15,496.1,2153
20150301|2015-03-18 11:30,18,496.1,496.65,495.6,495.65,1456
20150301|2015-03-18 12:00,18,495.7,495.9,495.3,495.8,229
20150301|2015-03-18 12:30,18,495.8,496.4,495.2,496.2,346
20150301|2015-03-18 13:00,18,496.55,499.25,496.55,498.45,664
20150301|2015-03-18 13:30,18,498.25,499.15,497.05,497.55,259
20150301|2015-03-18 14:00,18,497.45,499,497.45,498.2,169
20150301|2015-03-18 14:30,18,498.2,498.35,495.9,497,434
20150301|2015-03-18 15:00,18,497,497.25,494.5,496.2,359
20150301|2015-03-18 15:30,18,496,496.8,496,496.8,29
20150301|2015-03-19 01:30,19,497.7,497.7,497.7,497.7,1
20150301|2015-03-19 02:00,19,497.55,497.7,496.05,497.4,592
20150301|2015-03-19 02:30,19,497.3,498.1,497.05,497.25,789
20150301|2015-03-19 03:00,19,497.2,500.1,496.4,499.2,5620
20150301|2015-03-19 03:30,19,499.15,499.3,496.9,497.25,3044
20150301|2015-03-19 04:00,19,497.25,498.2,496.85,497.65,3608
20150301|2015-03-19 04:30,19,497.6,498.15,497.45,497.55,2298
20150301|2015-03-19 05:00,19,497.5,497.75,496.7,497.55,1691
20150301|2015-03-19 05:30,19,497.6,498.2,497.1,497.95,1922
20150301|2015-03-19 06:00,19,497.95,498.15,497.1,497.8,1283
20150301|2015-03-19 06:30,19,497.8,498,497.25,497.4,1246
20150301|2015-03-19 07:00,19,497.4,497.5,496.6,496.9,1324
20150301|2015-03-19 07:30,19,496.95,497.4,495.8,496,1388
20150301|2015-03-19 08:00,19,495.95,496,494.65,495.05,2228
20150301|2015-03-19 08:30,19,495.05,496.1,494.95,495.7,1871
20150301|2015-03-19 09:00,19,495.65,496.4,495.6,495.8,1294
20150301|2015-03-19 09:30,19,495.75,495.8,494.65,495.25,2220
20150301|2015-03-19 10:00,19,495.2,495.65,495.05,495.25,1443
20150301|2015-03-19 10:30,19,495.25,495.8,494.6,495.8,1924
20150301|2015-03-19 11:00,19,495.8,496.3,495.6,496.25,1886
20150301|2015-03-19 11:30,19,496.25,496.3,494.9,495.15,1341
20150301|2015-03-19 12:00,19,495.2,495.85,495.05,495.8,144
20150301|2015-03-19 12:30,19,495.8,496.05,495.55,495.55,243
20150301|2015-03-19 13:00,19,495.65,495.95,495.45,495.8,177
20150301|2015-03-19 13:30,19,495.95,496.15,495.6,496.05,150
20150301|2015-03-19 14:00,19,496,496.15,495.55,495.8,104
20150301|2015-03-19 14:30,19,495.9,496.15,495.55,495.75,53
20150301|2015-03-19 15:00,19,495.9,496,495.9,496,4
20150301|2015-03-19 15:30,19,495.65,496.15,495.2,495.55,67
20150301|2015-03-20 02:00,20,496.55,497.35,496.55,497.35,155
20150301|2015-03-20 02:30,20,497.35,497.45,496.85,496.95,235
20150301|2015-03-20 03:00,20,497.05,497.9,496.85,497.35,1554
20150301|2015-03-20 03:30,20,497.3,497.7,496.3,496.8,1059
20150301|2015-03-20 04:00,20,497.05,497.1,496.3,496.45,141
20150301|2015-03-20 04:30,20,496.45,496.75,495.85,495.95,187
20150301|2015-03-20 05:00,20,496.1,496.1,495.5,495.75,90
20150301|2015-03-20 05:30,20,495.8,497.15,495.8,496.25,215
20150301|2015-03-20 06:00,20,496.15,496.75,496.05,496.15,189
20150301|2015-03-20 06:30,20,496.15,497.8,496,497.4,399
20150301|2015-03-20 07:00,20,497.55,497.6,497.05,497.35,102
20150301|2015-03-20 07:30,20,497.55,498.25,497.5,498.05,90
20150301|2015-03-20 08:00,20,498.05,498.15,497.75,497.9,85
20150301|2015-03-20 08:30,20,497.95,498.05,497.3,497.55,520
20150301|2015-03-20 09:00,20,497.4,497.9,497,497.7,194
20150301|2015-03-20 09:30,20,497.9,499,497.9,498.9,529
20150401|2015-02-03 03:00,3,454.55,454.55,454.55,454.55,2
20150401|2015-02-05 10:30,5,453.1,453.1,453.1,453.1,2
20150401|2015-02-06 02:00,6,451.9,451.9,451.9,451.9,2
20150401|2015-02-06 03:00,6,452.55,452.55,452.55,452.55,1
20150401|2015-02-10 14:30,10,453.45,453.45,453.45,453.45,2
20150401|2015-02-12 03:00,12,460.75,460.75,460.75,460.75,11
20150401|2015-02-12 05:30,12,460.5,460.5,460.5,460.5,2
20150401|2015-02-12 07:30,12,460.5,460.5,460.5,460.5,2
20150401|2015-02-12 10:00,12,459.5,459.5,458.9,458.9,4
20150401|2015-02-12 14:30,12,461.2,461.2,461.2,461.2,2
20150401|2015-02-13 02:00,13,460.9,460.9,460.9,460.9,2
20150401|2015-02-13 04:00,13,462.95,462.95,462.95,462.95,7
20150401|2015-02-13 09:00,13,464.5,464.5,464.5,464.5,2
20150401|2015-02-13 10:30,13,463.4,463.4,463.4,463.4,2
20150401|2015-02-13 12:30,13,463,463,463,463,2
20150401|2015-02-17 02:00,17,457.4,457.4,457.4,457.4,10
20150401|2015-02-17 07:30,17,461.4,461.7,461.4,461.65,32
20150401|2015-02-17 08:00,17,461.6,461.6,461.6,461.6,25
20150401|2015-02-17 09:00,17,460.3,461.3,460.3,461.3,12
20150401|2015-02-17 14:00,17,464.4,464.4,464.4,464.4,4
20150401|2015-02-18 01:30,18,464.45,464.45,464.45,464.45,2
20150401|2015-02-18 02:00,18,464.95,464.95,464.95,464.95,2
20150401|2015-02-18 05:30,18,465.4,465.4,465.4,465.4,20
20150401|2015-02-18 07:00,18,465.55,465.55,465.55,465.55,10
20150401|2015-02-18 08:00,18,465.45,465.45,465.1,465.1,20
20150401|2015-02-18 10:30,18,466.1,466.1,466.1,466.1,30
20150401|2015-02-19 02:00,19,465.8,465.8,465.8,465.8,10
20150401|2015-02-19 04:00,19,467,467.05,466.8,466.8,13
20150401|2015-02-19 04:30,19,466.45,466.45,466.45,466.45,4
20150401|2015-02-19 06:00,19,467,467.15,467,467.1,8
20150401|2015-02-19 07:00,19,467.55,467.55,467.55,467.55,1
20150401|2015-02-19 07:30,19,467.4,467.85,467.4,467.85,28
20150401|2015-02-19 08:00,19,467.1,467.15,467.05,467.05,8
20150401|2015-02-20 03:00,20,467.75,467.8,467.5,467.5,22
20150401|2015-02-20 03:30,20,467.25,467.4,467.25,467.4,3
20150401|2015-02-20 04:00,20,467,467,467,467,1
20150401|2015-02-20 04:30,20,466,467.95,466,467.95,3
20150401|2015-02-20 05:00,20,467.25,467.25,467.25,467.25,1
20150401|2015-02-20 06:00,20,466.85,466.85,466.85,466.85,1
20150401|2015-02-20 07:00,20,466,466,466,466,2
20150401|2015-02-20 07:30,20,465.25,466.3,465.25,466.3,20
20150401|2015-02-20 09:30,20,466.25,466.25,466.25,466.25,2
20150401|2015-02-20 10:30,20,468.15,468.15,468.15,468.15,15
20150401|2015-02-23 01:00,23,472,472,472,472,1
20150401|2015-02-23 03:00,23,472.2,472.2,472.2,472.2,4
20150401|2015-02-23 05:30,23,471.5,471.5,471.5,471.5,2
20150401|2015-02-23 07:00,23,472.05,472.05,472.05,472.05,27
20150401|2015-02-24 02:00,24,476,476,476,476,2
20150401|2015-02-24 08:30,24,476.05,476.05,476.05,476.05,20
20150401|2015-02-24 10:30,24,478.95,478.95,478.95,478.95,2
20150401|2015-02-25 02:30,25,478.6,478.6,478.5,478.5,5
20150401|2015-02-25 03:30,25,478.3,478.3,478.3,478.3,2
20150401|2015-02-26 02:00,26,477.25,477.25,476.8,477.25,50
20150401|2015-02-26 02:30,26,477.2,477.45,477,477,10
20150401|2015-02-26 09:30,26,481,481,481,481,2
20150401|2015-02-26 10:00,26,480.9,480.9,480.85,480.85,99
20150401|2015-02-26 11:30,26,480.8,480.8,480.8,480.8,2
20150401|2015-02-27 03:00,27,480,480,480,480,2
20150401|2015-03-02 03:30,2,485,485,485,485,4
20150401|2015-03-02 06:00,2,484,484,484,484,2
20150401|2015-03-02 06:30,2,482.5,482.5,482.5,482.5,2
20150401|2015-03-02 08:00,2,483.1,483.1,483.1,483.1,16
20150401|2015-03-02 08:30,2,483,483,483,483,2
20150401|2015-03-03 04:00,3,484.4,484.4,484.4,484.4,2
20150401|2015-03-04 10:00,4,480.9,480.9,480.9,480.9,2
20150401|2015-03-04 10:30,4,481.35,481.35,481.35,481.35,176
20150401|2015-03-04 11:00,4,482.85,482.9,482.85,482.9,4
20150401|2015-03-04 11:30,4,482.9,482.95,482.9,482.95,49
20150401|2015-03-05 02:00,5,484.25,484.25,484.25,484.25,2
20150401|2015-03-05 03:00,5,484.6,484.6,484.6,484.6,2
20150401|2015-03-05 03:30,5,484.9,484.9,484.9,484.9,2
20150401|2015-03-05 05:30,5,487,487,487,487,2
20150401|2015-03-05 06:00,5,487.2,487.2,487.2,487.2,2
20150401|2015-03-05 06:30,5,486.8,486.8,486.8,486.8,2
20150401|2015-03-05 07:00,5,487,487,487,487,2
20150401|2015-03-05 07:30,5,485.9,486.35,485.75,486.35,6
20150401|2015-03-05 08:30,5,487.1,487.45,487.1,487.45,4
20150401|2015-03-05 09:00,5,487.9,487.9,487.6,487.6,6
20150401|2015-03-05 09:30,5,487.5,487.5,487.5,487.5,2
20150401|2015-03-05 10:30,5,487,487.4,487,487.4,118
20150401|2015-03-05 11:00,5,487.65,487.7,487.65,487.65,439
20150401|2015-03-05 12:00,5,487,487,487,487,10
20150401|2015-03-06 02:00,6,487.2,487.2,487.2,487.2,2
20150401|2015-03-06 02:30,6,487.95,488.3,487.95,488.3,58
20150401|2015-03-06 03:30,6,489.4,489.4,489.15,489.4,10
20150401|2015-03-06 04:00,6,489.2,489.5,489.15,489.5,10
20150401|2015-03-06 04:30,6,489.6,489.6,489.25,489.25,4
20150401|2015-03-06 05:00,6,489.15,489.2,489.05,489.15,57
20150401|2015-03-06 06:00,6,489.3,489.6,489.3,489.6,4
20150401|2015-03-06 07:30,6,491,491,490.7,490.7,4
20150401|2015-03-06 08:00,6,489.5,489.5,489.5,489.5,2
20150401|2015-03-06 08:30,6,489.6,489.95,489.6,489.95,4
20150401|2015-03-06 09:00,6,490.25,490.3,490.15,490.15,10
20150401|2015-03-06 09:30,6,490,490,490,490,2
20150401|2015-03-06 10:00,6,489.45,489.45,489.35,489.35,4
20150401|2015-03-06 11:00,6,487,487,487,487,2
20150401|2015-03-09 02:30,9,486.7,486.7,486.6,486.6,100
20150401|2015-03-09 05:30,9,485.35,485.35,485.35,485.35,2
20150401|2015-03-09 08:00,9,486.35,486.35,486.35,486.35,26
20150401|2015-03-09 11:00,9,486,486,485.9,485.9,6
20150401|2015-03-09 11:30,9,487,487,487,487,2
20150401|2015-03-09 14:00,9,487.6,487.6,487.6,487.6,34
20150401|2015-03-10 03:00,10,486.75,486.75,485.6,485.95,20
20150401|2015-03-10 03:30,10,486.2,486.3,486.2,486.3,104
20150401|2015-03-10 05:00,10,485.6,485.6,485.05,485.05,12
20150401|2015-03-10 06:00,10,484.75,484.9,483.75,483.75,10
20150401|2015-03-10 06:30,10,483.6,483.6,483.5,483.5,14
20150401|2015-03-10 08:00,10,482.2,482.2,482.2,482.2,2
20150401|2015-03-10 08:30,10,483.1,483.1,483.1,483.1,4
20150401|2015-03-10 09:00,10,482.2,482.2,482.2,482.2,10
20150401|2015-03-10 09:30,10,483.1,483.55,482.85,483.55,28
20150401|2015-03-10 10:00,10,484.65,484.7,484.65,484.7,3
20150401|2015-03-10 11:00,10,482.55,482.55,482.55,482.55,2
20150401|2015-03-10 11:30,10,482.25,482.25,482.25,482.25,2
20150401|2015-03-11 02:00,11,482.65,483.5,482.65,483.5,104
20150401|2015-03-11 02:30,11,483.6,483.6,483.4,483.4,8
20150401|2015-03-11 03:00,11,483.4,484.75,483.4,484.75,96
20150401|2015-03-11 03:30,11,486,486.05,486,486.05,102
20150401|2015-03-11 04:30,11,487.7,487.7,487.7,487.7,18
20150401|2015-03-11 05:00,11,489.5,489.7,489.4,489.4,14
20150401|2015-03-11 06:30,11,488.7,488.7,488.6,488.6,6
20150401|2015-03-11 08:30,11,488.8,488.8,488.8,488.8,2
20150401|2015-03-11 09:30,11,487.95,487.95,487.95,487.95,2
20150401|2015-03-11 10:30,11,490.4,490.7,490.4,490.65,20
20150401|2015-03-11 11:00,11,490.95,491.35,490.95,491.35,6
20150401|2015-03-11 11:30,11,490.8,491.2,490.65,491.2,26
20150401|2015-03-12 02:00,12,491.65,491.95,491.65,491.7,64
20150401|2015-03-12 02:30,12,491.75,491.75,491.75,491.75,2
20150401|2015-03-12 03:00,12,491.25,491.25,491.25,491.25,2
20150401|2015-03-12 03:30,12,492.6,492.6,492.55,492.55,4
20150401|2015-03-12 04:00,12,492.5,492.5,492.5,492.5,2
20150401|2015-03-12 04:30,12,492,492,492,492,4
20150401|2015-03-12 09:00,12,490.85,491.05,490.85,491.05,481
20150401|2015-03-12 09:30,12,490.5,490.7,490.5,490.6,14
20150401|2015-03-12 11:00,12,490.2,490.2,490,490.05,34
20150401|2015-03-12 11:30,12,490.25,490.6,490.25,490.6,150
20150401|2015-03-12 15:00,12,492,492,492,492,2
20150401|2015-03-13 02:00,13,491.9,492.15,491.9,492.15,24
20150401|2015-03-13 02:30,13,491.85,491.95,491.65,491.65,77
20150401|2015-03-13 03:00,13,491.9,492.25,491.8,492.2,52
20150401|2015-03-13 03:30,13,491.7,491.7,491.7,491.7,1
20150401|2015-03-13 04:00,13,491.4,491.4,491.4,491.4,16
20150401|2015-03-13 05:00,13,490.3,490.3,490.2,490.2,12
20150401|2015-03-13 05:30,13,489.85,490.35,489.85,490.35,10
20150401|2015-03-13 06:30,13,489.25,489.25,489.25,489.25,2
20150401|2015-03-13 07:00,13,489.65,489.65,489.5,489.5,10
20150401|2015-03-13 07:30,13,489.3,489.3,489.3,489.3,2
20150401|2015-03-13 08:00,13,488.3,488.3,488.3,488.3,22
20150401|2015-03-13 08:30,13,488.75,490.15,488.75,490.15,4
20150401|2015-03-13 09:00,13,489.3,489.85,489.1,489.85,44
20150401|2015-03-13 09:30,13,489.8,489.8,489.8,489.8,16
20150401|2015-03-13 10:00,13,491.15,491.45,491.1,491.45,18
20150401|2015-03-13 10:30,13,491.55,491.6,491.55,491.6,8
20150401|2015-03-13 11:00,13,490.55,490.9,490.55,490.9,12
20150401|2015-03-13 11:30,13,491.25,491.25,491.2,491.2,4
20150401|2015-03-13 12:00,13,491.85,491.85,491.85,491.85,371
20150401|2015-03-13 14:30,13,492.9,493.55,492.9,493.55,4
20150401|2015-03-13 15:30,13,493.05,493.05,493,493,6
20150401|2015-03-16 02:00,16,493.15,493.15,492.55,493,356
20150401|2015-03-16 02:30,16,493.1,493.1,492.95,493,20
20150401|2015-03-16 03:00,16,492.9,494.65,492.7,494.6,848
20150401|2015-03-16 03:30,16,494.7,495.5,494.5,495.5,503
20150401|2015-03-16 04:00,16,495.55,496.95,495.55,496.5,370
20150401|2015-03-16 04:30,16,496.55,497.15,496.5,497.15,112
20150401|2015-03-16 05:00,16,497.2,497.2,496.9,497.05,73
20150401|2015-03-16 05:30,16,497.1,497.2,496.6,496.6,96
20150401|2015-03-16 06:00,16,496.35,496.75,496.25,496.4,134
20150401|2015-03-16 06:30,16,496.25,496.4,496.05,496.05,111
20150401|2015-03-16 07:00,16,495.9,496.1,495.6,495.6,191
20150401|2015-03-16 07:30,16,495.8,496.25,495.8,496,572
20150401|2015-03-16 08:00,16,495.85,495.9,495.15,495.2,99
20150401|2015-03-16 08:30,16,495.25,496.5,495.1,496.2,557
20150401|2015-03-16 09:00,16,496.25,496.65,496.1,496.2,341
20150401|2015-03-16 09:30,16,495.9,496.95,495.7,496.95,182
20150401|2015-03-16 10:00,16,496.95,497.25,496.35,496.65,246
20150401|2015-03-16 10:30,16,496.65,497.4,496.65,497.15,224
20150401|2015-03-16 11:00,16,497.2,497.4,496.35,496.8,352
20150401|2015-03-16 11:30,16,496.75,496.95,496.5,496.65,32
20150401|2015-03-16 12:00,16,496.3,496.5,496.3,496.45,110
20150401|2015-03-16 12:30,16,496.5,496.5,496.5,496.5,2
20150401|2015-03-16 14:00,16,497.35,497.35,497.1,497.1,16
20150401|2015-03-16 14:30,16,497.35,497.35,497.25,497.25,4
20150401|2015-03-16 15:30,16,497.4,497.4,497.4,497.4,2
20150401|2015-03-17 01:30,17,496.4,496.4,496.4,496.4,640
20150401|2015-03-17 02:00,17,496.4,497.2,496.4,497.05,84
20150401|2015-03-17 02:30,17,496.95,497.6,496.65,497.25,117
20150401|2015-03-17 03:00,17,497.3,498.05,496.95,497.2,328
20150401|2015-03-17 03:30,17,497.3,498,496.55,496.55,6642
20150401|2015-03-17 04:00,17,496.4,497.1,496.1,496.55,2518
20150401|2015-03-17 04:30,17,496.55,496.95,496.1,496.15,3457
20150401|2015-03-17 05:00,17,496.2,496.2,494.9,495.05,928
20150401|2015-03-17 05:30,17,494.85,495.6,493.95,493.95,150
20150401|2015-03-17 06:00,17,494,494.05,492.3,492.3,321
20150401|2015-03-17 06:30,17,492.05,492.95,491.8,492.35,184
20150401|2015-03-17 07:00,17,492.3,493.6,492.3,493.15,350
20150401|2015-03-17 07:30,17,493.25,493.45,491.5,493,3233
20150401|2015-03-17 08:00,17,493,493.35,492.35,492.45,920
20150401|2015-03-17 08:30,17,492.4,492.8,491.75,492.5,365
20150401|2015-03-17 09:00,17,492.5,492.8,491.9,492.65,487
20150401|2015-03-17 09:30,17,492.9,493.2,492,492.2,829
20150401|2015-03-17 10:00,17,492.2,492.9,491.5,492.8,390
20150401|2015-03-17 10:30,17,492.8,493.35,492.55,493.25,1679
20150401|2015-03-17 11:00,17,493.3,493.45,492.65,493.25,4022
20150401|2015-03-17 11:30,17,493.4,493.65,493.1,493.35,465
20150401|2015-03-17 12:00,17,494.4,494.4,494.4,494.4,4
20150401|2015-03-17 12:30,17,494.4,494.7,494.35,494.7,6
20150401|2015-03-17 13:00,17,494.6,494.6,494.6,494.6,10
20150401|2015-03-17 13:30,17,493.95,493.95,493.95,493.95,2
20150401|2015-03-17 14:00,17,495,495.05,495,495.05,4
20150401|2015-03-17 14:30,17,495.2,495.2,495.2,495.2,2
20150401|2015-03-17 15:00,17,495,495,495,495,5
20150401|2015-03-17 15:30,17,494.6,494.6,494.6,494.6,1
20150401|2015-03-18 02:00,18,494.6,494.9,494.35,494.6,147
20150401|2015-03-18 02:30,18,494.7,494.7,494.55,494.55,207
20150401|2015-03-18 03:00,18,493.95,494.5,492.55,493.4,3556
20150401|2015-03-18 03:30,18,493.55,494.25,493.2,493.6,4527
20150401|2015-03-18 04:00,18,493.55,494,492.95,493.35,443
20150401|2015-03-18 04:30,18,493.25,493.65,493.05,493.15,516
20150401|2015-03-18 05:00,18,493.25,493.25,491.9,491.9,513
20150401|2015-03-18 05:30,18,491.85,492.55,491.05,491.35,597
20150401|2015-03-18 06:00,18,491.4,492.15,491.35,492.05,406
20150401|2015-03-18 06:30,18,492,493.2,491.85,492.3,425
20150401|2015-03-18 07:00,18,492.3,493.05,492,492.85,679
20150401|2015-03-18 07:30,18,492.85,493.9,492.85,493.75,4229
20150401|2015-03-18 08:00,18,493.75,494.4,493.35,493.8,1998
20150401|2015-03-18 08:30,18,493.8,494.35,493.3,493.7,1086
20150401|2015-03-18 09:00,18,493.7,494.25,493.45,493.75,885
20150401|2015-03-18 09:30,18,493.85,495.35,493.4,495.35,979
20150401|2015-03-18 10:00,18,495.4,495.6,494.85,494.85,901
20150401|2015-03-18 10:30,18,494.8,494.95,494.1,494.2,720
20150401|2015-03-18 11:00,18,494.15,495.2,493.95,494.8,1083
20150401|2015-03-18 11:30,18,494.9,495.45,494.4,494.4,660
20150401|2015-03-18 12:00,18,494.4,494.6,494.4,494.6,52
20150401|2015-03-18 12:30,18,494.55,495.25,494.05,495.25,187
20150401|2015-03-18 13:00,18,495.4,498.1,495.4,496.95,349
20150401|2015-03-18 13:30,18,497.05,497.85,496,496,67
20150401|2015-03-18 14:00,18,496.3,497.55,496.3,497.25,36
20150401|2015-03-18 14:30,18,497,497,494.8,495.85,143
20150401|2015-03-18 15:00,18,495.9,496.1,494.05,494.05,209
20150401|2015-03-18 15:30,18,495.15,495.2,495.15,495.2,4
20150401|2015-03-19 02:00,19,496.4,496.55,495.1,496.25,171
20150401|2015-03-19 02:30,19,496.3,496.95,496,496.1,508
20150401|2015-03-19 03:00,19,496,498.8,495.25,497.95,2579
20150401|2015-03-19 03:30,19,498,498.1,495.75,496.05,818
20150401|2015-03-19 04:00,19,496,496.9,495.75,496.45,1819
20150401|2015-03-19 04:30,19,496.4,496.85,496.2,496.35,1124
20150401|2015-03-19 05:00,19,496.2,496.5,495.55,496.35,723
20150401|2015-03-19 05:30,19,496.35,496.95,495.95,496.65,903
20150401|2015-03-19 06:00,19,496.75,496.95,495.95,496.65,532
20150401|2015-03-19 06:30,19,496.65,496.85,496.1,496.3,654
20150401|2015-03-19 07:00,19,496.2,496.3,495.45,495.7,542
20150401|2015-03-19 07:30,19,495.8,496.2,494.7,494.8,598
20150401|2015-03-19 08:00,19,494.8,494.85,493.5,493.75,1061
20150401|2015-03-19 08:30,19,493.9,494.9,493.75,494.75,797
20150401|2015-03-19 09:00,19,494.5,495.2,494.5,494.65,725
20150401|2015-03-19 09:30,19,494.6,494.65,493.45,494.05,1304
20150401|2015-03-19 10:00,19,494,494.5,493.9,494.05,1007
20150401|2015-03-19 10:30,19,494,494.65,493.4,494.6,1302
20150401|2015-03-19 11:00,19,494.6,495.15,494.4,495.05,1238
20150401|2015-03-19 11:30,19,495.1,495.15,493.8,494.05,811
20150401|2015-03-19 12:00,19,494,494.7,493.9,494.65,111
20150401|2015-03-19 12:30,19,494.6,494.9,494.4,494.4,238
20150401|2015-03-19 13:00,19,494.55,494.75,494.3,494.6,153
20150401|2015-03-19 13:30,19,494.6,495,494.45,494.9,115
20150401|2015-03-19 14:00,19,494.7,495,494.4,494.6,78
20150401|2015-03-19 14:30,19,494.7,494.9,494.4,494.55,44
20150401|2015-03-19 15:00,19,494.75,494.85,494.75,494.85,4
20150401|2015-03-19 15:30,19,494.5,494.55,494.15,494.35,40
20150401|2015-03-20 02:00,20,495.4,496.3,495.25,496.3,330
20150401|2015-03-20 02:30,20,496.25,496.35,495.75,495.85,377
20150401|2015-03-20 03:00,20,495.85,496.7,495.6,496.15,3869
20150401|2015-03-20 03:30,20,496.25,496.55,495.2,495.7,2691
20150401|2015-03-20 04:00,20,495.75,496,495.15,495.35,1275
20150401|2015-03-20 04:30,20,495.3,495.6,494.55,494.8,1050
20150401|2015-03-20 05:00,20,494.85,495,494.3,494.7,1047
20150401|2015-03-20 05:30,20,494.65,496.1,494.65,495.1,2165
20150401|2015-03-20 06:00,20,495.1,495.65,494.8,495,1219
20150401|2015-03-20 06:30,20,495.1,496.75,494.85,496.3,1702
20150401|2015-03-20 07:00,20,496.3,496.55,495.85,496.3,1002
20150401|2015-03-20 07:30,20,496.25,497.2,496.25,496.9,1251
20150401|2015-03-20 08:00,20,496.9,497.05,496.6,496.7,927
20150401|2015-03-20 08:30,20,496.8,497,496,496.4,1773
20150401|2015-03-20 09:00,20,496.4,496.75,495.85,496.65,1272
20150401|2015-03-20 09:30,20,496.7,498.1,496.7,497.85,2954
20150401|2015-03-20 10:00,20,497.9,498.95,497.65,498.3,2281
20150401|2015-03-20 10:30,20,498.3,498.8,498,498.75,1230
20150401|2015-03-20 11:00,20,498.65,499.5,498.65,499,2419
20150401|2015-03-20 11:30,20,499.05,499.2,497.95,498.4,1723
20150401|2015-03-20 12:00,20,498.35,498.5,498.15,498.15,192
20150401|2015-03-20 12:30,20,498.25,498.3,497.7,497.85,138
20150401|2015-03-20 13:00,20,497.85,498.45,497.85,498.1,131
20150401|2015-03-20 13:30,20,498.1,498.5,498.05,498.15,35
20150401|2015-03-20 14:00,20,498.1,498.35,497.9,498,115
20150401|2015-03-20 14:30,20,498.05,498.25,497.85,498.15,79
20150401|2015-03-20 15:00,20,498.1,498.25,498,498.25,21
20150401|2015-03-20 15:30,20,498.3,498.35,497.8,497.9,24
20150401|2015-03-23 01:30,23,498.55,498.55,498.55,498.55,10
20150401|2015-03-23 02:00,23,498.3,498.4,497.85,497.85,285
20150401|2015-03-23 02:30,23,497.85,499.05,497.85,498.5,327
20150401|2015-03-23 03:00,23,498.55,498.65,495.7,496,3523
20150401|2015-03-23 03:30,23,496,496.8,495.45,495.9,1896
20150401|2015-03-23 04:00,23,495.85,495.95,494.4,494.9,1609
20150401|2015-03-23 04:30,23,494.85,495.55,494.5,494.5,1438
20150401|2015-03-23 05:00,23,494.6,494.85,494.1,494.65,1345
20150401|2015-03-23 05:30,23,494.65,495.3,494.65,495.1,777
20150401|2015-03-23 06:00,23,495.15,495.6,494.8,495.45,627
20150401|2015-03-23 06:30,23,495.4,495.85,495.1,495.55,707
20150401|2015-03-23 07:00,23,495.5,496.1,495.45,496,765
20150401|2015-03-23 07:30,23,496,496.1,495.25,495.6,582
20150401|2015-03-23 08:00,23,495.5,495.65,494.95,495.35,569
20150401|2015-03-23 08:30,23,495.3,495.4,494.5,494.85,1357
20150401|2015-03-23 09:00,23,494.9,495.4,494.7,495.1,998
20150401|2015-03-23 09:30,23,495.1,495.4,494.5,495.35,1070
20150401|2015-03-23 10:00,23,495.4,497,495.05,496.1,1356
20150401|2015-03-23 10:30,23,496.05,496.5,495.55,496.2,1078
20150401|2015-03-23 11:00,23,496.1,496.35,495.5,496.15,1338
20150401|2015-03-23 11:30,23,496.15,496.7,496.05,496.3,1225
20150401|2015-03-23 12:00,23,496.3,496.8,496.2,496.65,133
20150401|2015-03-23 12:30,23,496.6,497.15,496.4,496.55,177
20150401|2015-03-23 13:00,23,496.45,496.9,496.4,496.8,55
20150401|2015-03-23 13:30,23,496.75,496.8,496.45,496.45,35
20150401|2015-03-23 14:00,23,496.5,496.65,496.05,496.05,41
20150401|2015-03-23 14:30,23,496.05,496.1,494.75,494.75,182
20150401|2015-03-23 15:00,23,494.75,495.5,494.5,495,70
20150401|2015-03-23 15:30,23,495.05,495.45,494.9,495.25,23
20150401|2015-03-24 02:00,24,495.9,496.85,495.7,496.05,227
20150401|2015-03-24 02:30,24,496,496.05,495,495.15,174
20150401|2015-03-24 03:00,24,495.15,498.4,494.2,497.9,3372
20150401|2015-03-24 03:30,24,498,498.9,497.8,498,1992
20150401|2015-03-24 04:00,24,498.05,498.2,497.3,497.5,943
20150401|2015-03-24 04:30,24,497.55,498.5,497.4,498.4,957
20150401|2015-03-24 05:00,24,498.45,499.9,498.4,499.25,1902
20150401|2015-03-24 05:30,24,499.35,499.45,497.95,498.3,1403
20150401|2015-03-24 06:00,24,498.25,498.3,497.4,497.6,1324
20150401|2015-03-24 06:30,24,497.55,497.95,496.75,497.85,1145
20150401|2015-03-24 07:00,24,497.85,497.9,497.35,497.7,640
20150401|2015-03-24 07:30,24,497.75,498.25,497.4,497.75,846
20150401|2015-03-24 08:00,24,497.8,498.55,497.55,497.95,647
20150401|2015-03-24 08:30,24,498,498.1,496.95,497.9,1032
20150401|2015-03-24 09:00,24,497.9,498.6,497.75,498.45,1325
20150401|2015-03-24 09:30,24,498.5,499.15,498.4,499,1534
20150401|2015-03-24 10:00,24,498.9,499.75,498.75,499.6,1331
20150401|2015-03-24 10:30,24,499.6,499.75,498.95,499.4,1128
20150401|2015-03-24 11:00,24,499.4,499.45,498.65,498.8,1589
20150401|2015-03-24 11:30,24,498.9,499.05,497.45,497.65,1430
20150401|2015-03-24 12:00,24,497.65,497.95,497.1,497.2,176
20150401|2015-03-24 12:30,24,497.25,497.8,497.25,497.7,58
20150401|2015-03-24 13:00,24,497.6,497.65,496.9,496.95,154
20150401|2015-03-24 13:30,24,496.85,497,496.75,496.85,133
20150401|2015-03-24 14:00,24,496.8,497.4,496.8,496.8,123
20150401|2015-03-24 14:30,24,496.9,497.2,496.15,496.15,177
20150401|2015-03-24 15:00,24,496.15,496.65,496.15,496.6,14
20150401|2015-03-24 15:30,24,496.65,496.75,496.3,496.75,33
20150401|2015-03-25 02:00,25,496.05,497,495.85,496.9,227
20150401|2015-03-25 02:30,25,496.8,497.05,496.5,496.85,248
20150401|2015-03-25 03:00,25,496.8,497.9,496.25,497.75,2441
20150401|2015-03-25 03:30,25,497.8,498.85,497.75,498.7,1298
20150401|2015-03-25 04:00,25,498.75,499.05,497.95,498.15,1277
20150401|2015-03-25 04:30,25,498.1,498.1,497.35,497.8,1033
20150401|2015-03-25 05:00,25,497.75,497.9,496.65,496.85,979
20150401|2015-03-25 05:30,25,496.8,497.2,495.9,495.95,1225
20150401|2015-03-25 06:00,25,495.9,495.9,494.8,495.1,1466
20150401|2015-03-25 06:30,25,495.1,495.15,494.15,494.85,1960
20150401|2015-03-25 07:00,25,494.9,495.8,494.65,495.25,1217
20150401|2015-03-25 07:30,25,495.15,495.6,494.7,495.5,666
20150401|2015-03-25 08:00,25,495.45,496.2,495.35,495.65,749
20150401|2015-03-25 08:30,25,495.7,496.1,494.4,494.95,1488
20150401|2015-03-25 09:00,25,494.9,496.05,494.8,495.35,1099
20150401|2015-03-25 09:30,25,495.3,495.3,494.35,494.8,1335
20150401|2015-03-25 10:00,25,494.85,495.05,493.7,493.9,1960
20150401|2015-03-25 10:30,25,493.9,494,490.15,490.8,3447
20150401|2015-03-25 11:00,25,490.75,492,490.55,492,2440
20150401|2015-03-25 11:30,25,491.95,492.1,490.45,491.3,1496
20150401|2015-03-25 12:00,25,491.35,491.4,490.3,491.1,242
20150401|2015-03-25 12:30,25,491.1,491.45,490.4,491.2,218
20150401|2015-03-25 13:00,25,491.15,491.55,491,491.5,131
20150401|2015-03-25 13:30,25,491.45,491.85,491.15,491.35,183
20150401|2015-03-25 14:00,25,491.35,491.35,490.2,490.2,117
20150401|2015-03-25 14:30,25,490.2,490.2,489.5,489.6,197
20150401|2015-03-25 15:00,25,489.75,490.1,489.7,490.1,19
20150401|2015-03-25 15:30,25,490,490.35,490,490.1,17
20150401|2015-03-26 01:30,26,488.4,488.4,488.05,488.05,18
20150401|2015-03-26 02:00,26,488.05,488.1,485.6,486.4,811
20150401|2015-03-26 02:30,26,486.45,486.65,485.1,486,626
20150401|2015-03-26 03:00,26,486.1,487,484.45,485.85,4616
20150401|2015-03-26 03:30,26,485.8,486.55,483.25,483.6,2709
20150401|2015-03-26 04:00,26,483.6,484.15,480.7,481.6,3919
20150401|2015-03-26 04:30,26,481.5,482.75,481.35,481.35,2460
20150401|2015-03-26 05:00,26,481.4,483.75,481.35,483.65,1658
20150401|2015-03-26 05:30,26,483.65,483.65,482.8,482.8,973
20150401|2015-03-26 06:00,26,482.85,483.45,482.55,482.8,1149
20150401|2015-03-26 06:30,26,482.85,483,480.9,481.2,1827
20150401|2015-03-26 07:00,26,481.15,482.2,481.15,481.65,878
20150401|2015-03-26 07:30,26,481.65,482.5,481.15,482.25,1204
20150401|2015-03-26 08:00,26,482.2,483.25,482.05,482.5,1083
20150401|2015-03-26 08:30,26,482.55,483.7,481.6,481.8,2033
20150401|2015-03-26 09:00,26,481.75,482.45,480.35,481.9,2292
20150401|2015-03-26 09:30,26,481.9,483.1,481.5,482.05,2310
20150401|2015-03-26 10:00,26,482.05,482.15,480.25,481.15,1873
20150401|2015-03-26 10:30,26,481.15,484.25,481,484.25,2164
20150401|2015-03-26 11:00,26,484.25,485.7,483.95,485.4,2851
20150401|2015-03-26 11:30,26,485.4,486.45,485.15,486.3,1480
20150401|2015-03-26 12:00,26,486.3,486.35,484.8,485.45,360
20150401|2015-03-26 12:30,26,485.45,487.1,485.35,486.7,300
20150401|2015-03-26 13:00,26,486.6,486.6,485.5,486.05,148
20150401|2015-03-26 13:30,26,486.1,486.5,485.7,485.95,67
20150401|2015-03-26 14:00,26,485.85,486.2,485.4,485.9,88
20150401|2015-03-26 14:30,26,485.85,486.55,485.5,485.6,89
20150401|2015-03-26 15:00,26,485.6,485.9,485.6,485.9,7
20150401|2015-03-26 15:30,26,485.75,485.95,485.75,485.95,22
20150401|2015-03-27 02:00,27,486.1,487.05,485.9,487.05,280
20150401|2015-03-27 02:30,27,487.05,488.2,487.05,488.05,458
20150401|2015-03-27 03:00,27,488.05,488.15,485.65,486.1,3558
20150401|2015-03-27 03:30,27,486.15,487,484.4,485.05,2008
20150401|2015-03-27 04:00,27,485.05,485.85,484.15,484.2,1368
20150401|2015-03-27 04:30,27,484.15,484.15,482.75,483.6,2051
20150401|2015-03-27 05:00,27,483.55,485.7,483.35,485,1716
20150401|2015-03-27 05:30,27,485.05,486.05,484.8,485.25,1207
20150401|2015-03-27 06:00,27,485.2,486.5,485.2,485.55,1102
20150401|2015-03-27 06:30,27,485.65,485.8,484.8,485.55,734
20150401|2015-03-27 07:00,27,485.6,485.65,484.3,484.8,924
20150401|2015-03-27 07:30,27,484.75,484.75,483.3,483.9,1055
20150401|2015-03-27 08:00,27,483.85,483.9,483.25,483.85,760
20150401|2015-03-27 08:30,27,483.9,484.8,483.25,484.65,1760
20150401|2015-03-27 09:00,27,484.65,485.75,483.85,485.05,1628
20150401|2015-03-27 09:30,27,485,486.7,484.35,486.65,1563
20150401|2015-03-27 10:00,27,486.6,487.4,486.3,486.65,1267
20150401|2015-03-27 10:30,27,486.65,486.95,484.55,485.4,1719
20150401|2015-03-27 11:00,27,485.45,485.65,484,485.25,2255
20150401|2015-03-27 11:30,27,485.25,486,485.05,485.5,1019
20150401|2015-03-27 12:00,27,485.55,485.75,485.25,485.45,133
20150401|2015-03-27 12:30,27,485.45,485.75,485.05,485.7,94
20150401|2015-03-27 13:00,27,485.7,485.85,485.5,485.7,23
20150401|2015-03-27 13:30,27,485.6,485.8,485.55,485.75,27
20150401|2015-03-27 14:00,27,485.85,486.1,485.55,485.8,42
20150401|2015-03-27 14:30,27,485.85,486.6,485.8,486.3,158
20150401|2015-03-27 15:00,27,486.2,486.5,486,486.35,21
20150401|2015-03-27 15:30,27,486.25,486.25,485.85,486.15,24
20150401|2015-03-30 01:00,30,486.85,487.95,486.7,487.95,392
20150401|2015-03-30 01:30,30,487.9,489.4,487.85,489.25,562
20150401|2015-03-30 02:00,30,489.15,491.65,488.05,491.25,3727
20150401|2015-03-30 02:30,30,491.3,494.65,491.25,493.95,3489
20150401|2015-03-30 03:00,30,493.9,494.4,493.4,493.85,952
20150401|2015-03-30 04:00,30,492.5,493.1,492.5,492.6,660
20150401|2015-03-30 04:30,30,492.6,492.65,491.85,491.95,792
20150401|2015-03-30 05:00,30,492,493.2,492,492.65,867
20150401|2015-03-30 05:30,30,492.6,493.1,492.45,492.7,802
20150401|2015-03-30 06:00,30,492.7,492.8,492.25,492.3,577
20150401|2015-03-30 06:30,30,492.3,492.4,491.75,491.95,848
20150401|2015-03-30 07:00,30,492,492.5,492,492.25,474
20150401|2015-03-30 07:30,30,492.25,492.8,491.8,492,775
20150401|2015-03-30 08:00,30,492.05,492.35,491.5,491.6,807
20150401|2015-03-30 08:30,30,491.65,493.25,491.6,492.8,1567
20150401|2015-03-30 09:00,30,492.9,493.4,492.4,493.25,1580
20150401|2015-03-30 09:30,30,493.3,493.9,492.55,493.8,1387
20150401|2015-03-30 10:00,30,493.8,494.5,493.7,494.35,1863
20150401|2015-03-30 10:30,30,494.4,494.8,493.9,494.4,1557
20150401|2015-03-30 11:00,30,494.35,494.7,494.2,494.55,179
20150401|2015-03-30 11:30,30,494.7,494.7,494.45,494.65,37
20150401|2015-03-30 12:00,30,494.75,495,494.7,494.95,33
20150401|2015-03-30 12:30,30,494.95,495.05,494.4,494.5,89
20150401|2015-03-30 13:00,30,494.55,494.9,494.55,494.7,95
20150401|2015-03-30 13:30,30,494.85,495,494.7,495,54
20150401|2015-03-30 14:00,30,495.05,495.3,494.85,495,97
20150401|2015-03-30 14:30,30,495.1,495.3,494.7,494.9,200
20150401|2015-03-31 00:30,31,494,494.15,494,494,8
20150401|2015-03-31 01:00,31,494,494.35,493.6,494.35,219
20150401|2015-03-31 01:30,31,494.25,494.4,493.6,494.2,367
20150401|2015-03-31 02:00,31,494.15,495.6,493.7,495.55,3026
20150401|2015-03-31 02:30,31,495.6,495.75,494.55,495.3,1809
20150401|2015-03-31 03:00,31,495.3,495.6,494.4,494.8,1237
20150401|2015-03-31 03:30,31,494.85,495.2,494.55,494.8,767
20150401|2015-03-31 04:00,31,494.8,494.8,492.7,493.85,1588
20150401|2015-03-31 04:30,31,493.75,493.8,491.7,492.1,1578
20150401|2015-03-31 05:00,31,492,492.4,490.95,491.55,1515
20150401|2015-03-31 05:30,31,491.6,492.35,490.35,490.4,800
20150401|2015-03-31 06:00,31,490.3,490.4,488.9,489.1,1701
20150401|2015-03-31 06:30,31,489.1,490.6,488.95,489.9,1155
20150401|2015-03-31 07:00,31,489.9,489.9,487.3,488.1,2457
20150401|2015-03-31 07:30,31,488.05,488.85,487.55,488.1,1239
20150401|2015-03-31 08:00,31,488.05,488.05,486.8,487.35,1579
20150401|2015-03-31 08:30,31,487.45,488.85,487.1,488.2,2073
20150401|2015-03-31 09:00,31,488.15,490,488.05,489.75,2083
20150401|2015-03-31 09:30,31,489.75,490.55,489.1,489.15,1810
20150401|2015-03-31 10:00,31,489.2,490.25,489.15,489.65,2283
20150401|2015-03-31 10:30,31,489.65,489.75,488.3,488.5,2133
20150401|2015-03-31 11:00,31,488.45,488.8,488.1,488.8,253
20150401|2015-03-31 11:30,31,488.75,489.25,488.6,489,116
20150401|2015-03-31 12:00,31,489.05,489.4,489.05,489.35,30
20150401|2015-03-31 12:30,31,489.3,489.65,488.9,488.95,79
20150401|2015-03-31 13:00,31,488.95,489.3,488.9,489.2,81
20150401|2015-03-31 13:30,31,489.1,489.25,488.8,489.25,68
20150401|2015-03-31 14:00,31,489.25,489.25,487.9,487.95,123
20150401|2015-03-31 14:30,31,487.9,488.55,487.7,488.45,152
20150401|2015-04-01 01:00,1,486.85,487.85,486.05,486.15,481
20150401|2015-04-01 01:30,1,486.1,486.65,485.65,486.3,476
20150401|2015-04-01 02:00,1,486.35,487.95,485,487.25,2968
20150401|2015-04-01 02:30,1,487.2,489.95,487.2,489.6,1950
20150401|2015-04-01 03:00,1,489.65,490.25,489.45,489.75,1358
20150401|2015-04-01 03:30,1,489.7,491.5,489.6,490.95,1853
20150401|2015-04-01 04:00,1,491,493.55,491,492.65,1967
20150401|2015-04-01 04:30,1,492.75,494.15,492.75,493.25,1987
20150401|2015-04-01 05:00,1,493.3,493.55,492.25,492.35,1108
20150401|2015-04-01 05:30,1,492.35,493.35,492.35,493.15,824
20150401|2015-04-01 06:00,1,493.15,493.15,490.75,490.75,1106
20150401|2015-04-01 06:30,1,490.75,491.65,490.65,491.4,1028
20150401|2015-04-01 07:00,1,491.4,491.6,490.1,490.35,1113
20150401|2015-04-01 07:30,1,490.4,490.95,490.1,490.5,712
20150401|2015-04-01 08:00,1,490.5,491.65,490.3,491.65,787
20150401|2015-04-01 08:30,1,491.6,491.8,488.2,488.35,3349
20150401|2015-04-01 09:00,1,488.2,490.55,488.1,490,2849
20150401|2015-04-01 09:30,1,490.05,491.3,488.85,490.2,1960
20150401|2015-04-01 10:00,1,490.15,490.4,489.5,489.7,1969
20150401|2015-04-01 10:30,1,489.7,490.2,489.3,489.6,1279
20150401|2015-04-01 11:00,1,489.65,489.85,489,489.75,209
20150401|2015-04-01 11:30,1,489.55,490.15,489.45,490,98
20150401|2015-04-01 12:00,1,489.95,490.05,489.6,489.85,94
20150401|2015-04-01 12:30,1,490,490.35,489.85,490.05,90
20150401|2015-04-01 13:00,1,490.1,490.1,489.6,489.8,76
20150401|2015-04-01 13:30,1,489.9,490.35,489.7,490.05,87
20150401|2015-04-01 14:00,1,490,490,489.4,489.65,187
20150401|2015-04-01 14:30,1,489.6,490.45,489.5,490.45,125
20150401|2015-04-02 01:00,2,490.2,490.45,489.1,489.3,138
20150401|2015-04-02 01:30,2,489.25,489.9,489.2,489.8,218
20150401|2015-04-02 02:00,2,489.9,491.6,489.4,490.45,2638
20150401|2015-04-02 02:30,2,490.45,491,489.8,489.9,1246
20150401|2015-04-02 03:00,2,489.95,490.55,489.7,490.25,870
20150401|2015-04-02 03:30,2,490.3,490.5,489.2,489.2,922
20150401|2015-04-02 04:00,2,489.25,489.75,489.2,489.45,605
20150401|2015-04-02 04:30,2,489.55,489.95,489.25,489.85,784
20150401|2015-04-02 05:00,2,489.85,489.9,489.3,489.4,427
20150401|2015-04-02 05:30,2,489.55,489.95,489.45,489.65,440
20150401|2015-04-02 06:00,2,489.6,490,489.5,490,493
20150401|2015-04-02 06:30,2,490,490.6,489.8,490.55,463
20150401|2015-04-02 07:00,2,490.55,490.75,490.05,490.3,670
20150401|2015-04-02 07:30,2,490.35,490.7,489.85,490.2,742
20150401|2015-04-02 08:00,2,490.3,490.5,490,490.5,707
20150401|2015-04-02 08:30,2,490.5,491.7,489.95,491.7,1870
20150401|2015-04-02 09:00,2,491.75,492.65,491.25,491.55,1105
20150401|2015-04-02 09:30,2,491.55,491.65,490.5,491.3,972
20150401|2015-04-02 10:00,2,491.35,491.8,490.8,490.8,1378
20150401|2015-04-02 10:30,2,490.85,491.75,490.7,491.45,1508
20150401|2015-04-02 11:00,2,491.45,492,491.2,491.8,176
20150401|2015-04-02 11:30,2,491.85,492.35,491.85,492.1,110
20150401|2015-04-02 12:00,2,492.1,492.25,491.95,491.95,80
20150401|2015-04-02 12:30,2,492,492,491.55,491.9,84
20150401|2015-04-02 13:00,2,492,492.3,491.8,492.2,39
20150401|2015-04-02 13:30,2,492,492.3,491.9,492.1,54
20150401|2015-04-02 14:00,2,492.15,492.4,492.1,492.4,45
20150401|2015-04-02 14:30,2,492.4,493,492.2,493,169
20150401|2015-04-07 00:30,7,496,496.1,496,496.1,23
20150401|2015-04-07 01:00,7,496.1,497.55,495.8,496.9,647
20150401|2015-04-07 01:30,7,496.9,497.75,496.9,497.55,640
20150401|2015-04-07 02:00,7,497.6,498.45,496,498.4,3627
20150401|2015-04-07 02:30,7,498.4,499.4,498.2,498.35,2240
20150401|2015-04-07 03:00,7,498.4,499.2,498.25,499.2,1348
20150401|2015-04-07 03:30,7,499.25,499.8,499.05,499.35,1703
20150401|2015-04-07 04:00,7,499.35,499.5,499.1,499.45,1328
20150401|2015-04-07 04:30,7,499.45,500.05,499.4,499.9,1266
20150401|2015-04-07 05:00,7,499.85,500.45,499.75,500.35,1204
20150401|2015-04-07 05:30,7,500.35,501.2,500.2,501,1054
20150401|2015-04-07 06:00,7,501.05,501.95,500.95,501.85,1426
20150401|2015-04-07 06:30,7,501.8,502.45,501.65,501.75,1391
20150401|2015-04-07 07:00,7,501.8,502.6,501.6,502.15,1475
20150401|2015-04-07 07:30,7,502.1,502.15,501.35,501.5,1178
20150401|2015-04-07 08:00,7,501.45,501.5,501,501.15,715
20150401|2015-04-07 08:30,7,501.2,502,500.95,501.85,2079
20150401|2015-04-07 09:00,7,501.85,502.55,501.65,502.45,1796
20150401|2015-04-07 09:30,7,502.5,503.65,502.45,503.2,2149
20150401|2015-04-07 10:00,7,503.25,503.25,501.1,501.75,2875
20150401|2015-04-07 10:30,7,501.75,502.4,501.55,502.05,1719
20150401|2015-04-07 11:00,7,502.05,502.3,502,502.3,97
20150401|2015-04-07 11:30,7,502.3,502.35,501.95,502.2,21
20150401|2015-04-07 12:00,7,502.2,502.35,502.1,502.1,41
20150401|2015-04-07 12:30,7,502.1,502.25,501.75,501.95,104
20150401|2015-04-07 13:00,7,501.85,502.3,501.85,502.2,36
20150401|2015-04-07 13:30,7,501.9,501.9,501.9,501.9,1
20150401|2015-04-07 14:00,7,501.8,501.9,501.75,501.75,9
20150401|2015-04-08 00:30,8,500.25,500.3,500,500,18
20150401|2015-04-08 01:00,8,499.9,501.25,499.2,500.55,443
20150401|2015-04-08 01:30,8,500.55,500.95,500.15,500.15,217
20150401|2015-04-08 02:00,8,500.2,500.4,496.8,498.75,3940
20150401|2015-04-08 02:30,8,498.85,500.15,498.85,499.55,1827
20150401|2015-04-08 03:00,8,499.5,499.8,499.4,499.55,754
20150401|2015-04-08 03:30,8,499.65,500.15,499.1,500,714
20150401|2015-04-08 04:00,8,500,500.45,499.15,499.55,1004
20150401|2015-04-08 04:30,8,499.6,500.2,499.55,499.55,587
20150401|2015-04-08 05:00,8,499.5,499.95,499.2,499.75,613
20150401|2015-04-08 05:30,8,499.7,499.7,499.2,499.45,558
20150401|2015-04-08 06:00,8,499.5,499.75,499.2,499.45,404
20150401|2015-04-08 06:30,8,499.5,499.95,499.25,499.4,389
20150401|2015-04-08 07:00,8,499.4,499.95,499.2,499.35,560
20150401|2015-04-08 07:30,8,499.25,499.25,498.85,499,539
20150401|2015-04-08 08:00,8,499,499.4,498.7,499.25,682
20150401|2015-04-08 08:30,8,499.15,499.5,498.7,498.8,1164
20150401|2015-04-08 09:00,8,498.8,498.95,497.9,498.3,1511
20150401|2015-04-08 09:30,8,498.25,498.25,495.8,496.75,1997
20150401|2015-04-08 10:00,8,496.7,496.95,496.25,496.75,1864
20150401|2015-04-08 10:30,8,496.75,497.65,496.3,497.45,1294
20150401|2015-04-08 11:00,8,497.45,497.5,496.95,497,69
20150401|2015-04-08 11:30,8,497,497,496.6,496.7,119
20150401|2015-04-08 12:00,8,496.7,497.1,496.7,497.1,58
20150401|2015-04-08 12:30,8,497.1,497.55,496.85,497.4,46
20150401|2015-04-08 13:00,8,497.35,498.5,496.75,498.1,227
20150401|2015-04-08 13:30,8,498,498,497.5,497.5,62
20150401|2015-04-08 14:00,8,497.55,497.85,497.5,497.85,45
20150401|2015-04-08 14:30,8,498,498.55,497.9,498.45,103
20150401|2015-04-09 00:30,9,498.25,498.25,498,498,9
20150401|2015-04-09 01:00,9,498.2,498.75,497.75,497.75,266
20150401|2015-04-09 01:30,9,497.8,499.2,497.75,499.1,314
20150401|2015-04-09 02:00,9,499.15,499.8,498.7,499.65,2412
20150401|2015-04-09 02:30,9,499.65,499.85,498.7,499.25,1226
20150401|2015-04-09 03:00,9,499.2,499.45,498.5,498.5,1508
20150401|2015-04-09 03:30,9,498.45,499.25,497.9,498.95,1011
20150401|2015-04-09 04:00,9,499,499.6,499,499.35,717
20150401|2015-04-09 04:30,9,499.35,500.45,499.35,499.95,956
20150401|2015-04-09 05:00,9,500.05,500.25,499.7,500,486
20150401|2015-04-09 05:30,9,499.95,500.4,499.8,500,598
20150401|2015-04-09 06:00,9,500,500.45,499.85,500.05,818
20150401|2015-04-09 06:30,9,500.05,500.55,499.95,500,448
20150401|2015-04-09 07:00,9,500,500.05,499.05,499.7,826
20150401|2015-04-09 07:30,9,499.7,499.75,499.15,499.7,677
20150401|2015-04-09 08:00,9,499.7,499.75,499.3,499.6,383
20150401|2015-04-09 08:30,9,499.65,500.55,499.55,500.55,1315
20150401|2015-04-09 09:00,9,500.6,501.1,500.1,500.85,1372
20150401|2015-04-09 09:30,9,500.85,501.05,500.1,500.65,1193
20150401|2015-04-09 10:00,9,500.7,501,500.3,500.95,1723
20150401|2015-04-09 10:30,9,500.9,501.7,500.65,501.55,1300
20150401|2015-04-09 11:00,9,501.6,502.25,501.4,502.15,167
20150401|2015-04-09 11:30,9,502.2,502.3,501.85,502.2,95
20150401|2015-04-09 12:00,9,502.3,502.6,502.1,502.55,123
20150401|2015-04-09 12:30,9,502.4,502.5,502.05,502.15,46
20150401|2015-04-09 13:00,9,502.15,502.6,502.15,502.55,46
20150401|2015-04-09 13:30,9,502.55,502.9,502.5,502.9,34
20150401|2015-04-09 14:00,9,503,503.55,502.95,503.4,111
20150401|2015-04-09 14:30,9,503.55,503.55,502.9,502.95,109
20150401|2015-04-10 00:30,10,502.65,502.65,502.65,502.65,37
20150401|2015-04-10 01:00,10,503.1,503.85,502.9,503.35,352
20150401|2015-04-10 01:30,10,503.4,503.95,503.3,503.85,334
20150401|2015-04-10 02:00,10,503.9,504,502.7,503.35,2148
20150401|2015-04-10 02:30,10,503.4,503.8,502.8,503.35,1034
20150401|2015-04-10 03:00,10,503.35,503.75,502.95,503.7,865
20150401|2015-04-10 03:30,10,503.7,503.95,503.4,503.8,654
20150401|2015-04-10 04:00,10,503.75,504.35,503.7,504.1,1257
20150401|2015-04-10 04:30,10,504.1,504.45,503.9,504.25,690
20150401|2015-04-10 05:00,10,504.3,504.55,504.15,504.45,738
20150401|2015-04-10 05:30,10,504.4,504.85,504.15,504.55,852
20150401|2015-04-10 06:00,10,504.5,505.05,504.2,504.35,963
20150401|2015-04-10 06:30,10,504.35,504.5,504.15,504.4,418
20150401|2015-04-10 07:00,10,504.4,504.8,504.05,504.8,609
20150401|2015-04-10 07:30,10,504.8,505.3,504.6,504.85,810
20150401|2015-04-10 08:00,10,504.9,505.05,504.3,504.55,1089
20150401|2015-04-10 08:30,10,504.55,505.3,504.1,505.1,2387
20150401|2015-04-10 09:00,10,505.1,505.45,504.45,504.5,1133
20150401|2015-04-10 09:30,10,504.5,505.5,504.45,505.4,1233
20150401|2015-04-10 10:00,10,505.35,506.7,505.15,506.4,1966
20150401|2015-04-10 10:30,10,506.45,506.5,505.85,505.95,1238
20150401|2015-04-10 11:00,10,506,506.25,506,506.1,172
20150401|2015-04-10 11:30,10,506.1,506.45,506.05,506.45,146
20150401|2015-04-10 12:00,10,506.45,506.5,506.2,506.3,48
20150401|2015-04-10 12:30,10,506.35,506.75,506.35,506.7,33
20150401|2015-04-10 13:00,10,506.75,506.8,506.5,506.6,49
20150401|2015-04-10 13:30,10,506.55,506.8,506.55,506.6,45
20150401|2015-04-10 14:00,10,506.6,506.75,506.55,506.75,73
20150401|2015-04-10 14:30,10,506.7,506.85,506.4,506.7,78
20150401|2015-04-13 01:00,13,506.4,507.05,506.4,506.95,132
20150401|2015-04-13 01:30,13,507,507.2,506.8,507,202
20150401|2015-04-13 02:00,13,507.05,507.1,505,505.05,2299
20150401|2015-04-13 02:30,13,505.15,506.85,505.1,506.8,1130
20150401|2015-04-13 03:00,13,506.75,507.2,506.2,506.45,6307
20150401|2015-04-13 03:30,13,506.5,507.1,506.2,507.05,1027
20150401|2015-04-13 04:00,13,507,508,507,507.65,1534
20150401|2015-04-13 04:30,13,507.65,508.25,507.6,508.25,753
20150401|2015-04-13 05:00,13,508.15,508.4,507.95,508.1,601
20150401|2015-04-13 05:30,13,508.05,508.5,507.75,507.75,486
20150401|2015-04-13 06:00,13,507.8,508.15,507.8,508,471
20150401|2015-04-13 06:30,13,508.05,508.15,507.4,507.4,489
20150401|2015-04-13 07:00,13,507.4,507.75,506.9,507.65,816
20150401|2015-04-13 07:30,13,507.65,508.2,507.5,508.15,623
20150401|2015-04-13 08:00,13,508.2,508.2,507.75,508,1110
20150401|2015-04-13 08:30,13,508,508.65,507.95,508.55,2094
20150401|2015-04-13 09:00,13,508.5,509,508.15,508.9,2028
20150401|2015-04-13 09:30,13,508.85,509.15,507.7,508.15,2039
20150401|2015-04-13 10:00,13,508.15,508.85,507.9,508.3,2002
20150401|2015-04-13 10:30,13,508.3,508.6,507.85,507.9,1052
20150401|2015-04-13 11:00,13,507.95,507.95,507.45,507.6,192
20150401|2015-04-13 11:30,13,507.65,508.05,507.65,507.85,27
20150401|2015-04-13 12:00,13,507.8,507.8,506.15,506.15,235
20150401|2015-04-13 12:30,13,506.3,506.55,505.85,506.4,174
20150401|2015-04-13 13:00,13,506.4,506.85,506.4,506.45,73
20150401|2015-04-13 13:30,13,506.6,506.95,506.25,506.35,108
20150401|2015-04-13 14:00,13,506.25,506.65,505.85,505.85,64
20150401|2015-04-13 14:30,13,505.9,506.05,505.65,505.8,172
20150401|2015-04-14 01:00,14,506.35,506.65,506.05,506.5,254
20150401|2015-04-14 01:30,14,506.65,507.1,506.4,507.05,691
20150401|2015-04-14 02:00,14,507,509.45,506.9,509.1,3312
20150401|2015-04-14 02:30,14,509.15,509.8,509.05,509.65,1510
20150401|2015-04-14 03:00,14,509.7,509.95,508.8,508.9,1836
20150401|2015-04-14 03:30,14,509.05,509.35,507.3,507.95,1946
20150401|2015-04-14 04:00,14,507.95,508.35,506.45,506.9,3859
20150401|2015-04-14 04:30,14,506.85,507.75,506.5,506.6,1301
20150401|2015-04-14 05:00,14,506.65,508.15,506.45,508.05,1547
20150401|2015-04-14 05:30,14,508.15,508.15,507.15,507.2,691
20150401|2015-04-14 06:00,14,507.2,508.3,507.2,507.9,1710
20150401|2015-04-14 06:30,14,507.9,508.05,507.15,507.25,1173
20150401|2015-04-14 07:00,14,507.25,507.6,506.9,507.45,1063
20150401|2015-04-14 07:30,14,507.5,507.5,506.5,506.6,1267
20150401|2015-04-14 08:00,14,506.6,506.6,505,505.85,2838
20150401|2015-04-14 08:30,14,505.9,506.15,504.65,504.8,2508
20150401|2015-04-14 09:00,14,504.75,504.95,504.2,504.3,2221
20150401|2015-04-14 09:30,14,504.2,504.85,503.75,503.85,2140
20150401|2015-04-14 10:00,14,503.85,505.5,503.25,505.45,2834
20150401|2015-04-14 10:30,14,505.45,505.85,504.8,505.4,1468
20150401|2015-04-14 11:00,14,505.4,506.25,505.35,505.95,206
20150401|2015-04-14 11:30,14,506.05,506.4,506,506.1,59
20150401|2015-04-14 12:00,14,506.15,506.35,505.9,505.95,61
20150401|2015-04-14 12:30,14,506.05,506.25,506.05,506.25,18
20150401|2015-04-14 13:00,14,506.15,506.25,506.1,506.2,24
20150401|2015-04-14 13:30,14,506.25,506.25,505.9,506.15,65
20150401|2015-04-14 14:00,14,506.2,506.65,506.2,506.45,68
20150401|2015-04-14 14:30,14,506.6,506.7,506.25,506.7,87
20150401|2015-04-14 15:00,14,506.75,506.75,506.75,506.75,5
20150401|2015-04-15 00:30,15,506.45,506.45,506.45,506.45,9
20150401|2015-04-15 01:00,15,506.65,506.8,506.4,506.7,528
20150401|2015-04-15 01:30,15,506.75,506.8,506.2,506.25,205
20150401|2015-04-15 02:00,15,506.3,507.3,504.65,507.3,3515
20150401|2015-04-15 02:30,15,507.25,508.2,506.7,508.15,2422
20150401|2015-04-15 03:00,15,508.15,510.85,508.1,508.5,9191
20150401|2015-04-15 03:30,15,508.55,509.5,508.55,509.4,3529
20150401|2015-04-15 04:00,15,509.4,509.65,509.05,509.05,1448
20150401|2015-04-15 04:30,15,509.05,509.6,508.85,508.95,1084
20150401|2015-04-15 05:00,15,509,509.25,508.9,509.15,856
20150401|2015-04-15 05:30,15,509.15,509.85,509.15,509.35,1022
20150401|2015-04-15 06:00,15,509.3,509.6,509.1,509.15,1014
20150401|2015-04-15 06:30,15,509.15,509.4,508.6,509.1,1455
20150401|2015-04-15 07:00,15,509.05,509.65,509.05,509.3,2994
20150401|2015-04-15 07:30,15,509.2,509.85,508.6,509.4,2682
20150401|2015-04-15 08:00,15,509.45,509.65,509.05,509.25,1491
20150401|2015-04-15 08:30,15,509.25,509.45,508.35,509.05,3553
20150401|2015-04-15 09:00,15,509.1,509.25,507.5,507.7,1725
20150401|2015-04-15 09:30,15,507.7,508.6,507.7,508.05,2048
20150401|2015-04-15 10:00,15,508.05,508.1,506.45,506.95,3350
20150401|2015-04-15 10:30,15,507,507.5,506.35,507.4,1773
20150401|2015-04-15 11:00,15,507.5,507.85,507.5,507.65,286
20150401|2015-04-15 11:30,15,507.65,507.7,507.3,507.7,116
20150401|2015-04-15 12:00,15,507.65,507.7,507.05,507.4,149
20150401|2015-04-15 12:30,15,507.35,507.35,506.35,506.4,247
20150401|2015-04-15 13:00,15,506.45,506.85,506.3,506.35,114
20150401|2015-04-15 13:30,15,506.25,506.9,506.1,506.5,132
20150401|2015-04-15 14:00,15,506.35,506.9,506.15,506.75,212
20150401|2015-04-15 14:30,15,506.75,506.75,505.9,506.05,141
20150401|2015-04-16 00:30,16,506.3,506.3,506.3,506.3,3
20150401|2015-04-16 01:00,16,506.5,507.95,506.4,506.95,418
20150401|2015-04-16 01:30,16,507,507.7,506.5,507.55,799
20150401|2015-04-16 02:00,16,507.5,508.3,505.9,507.2,4454
20150401|2015-04-16 02:30,16,507.1,508.7,506.95,508.3,3015
20150401|2015-04-16 03:00,16,508.3,508.9,507.95,508.6,3075
20150401|2015-04-16 03:30,16,508.65,508.9,507.95,508.3,1551
20150401|2015-04-16 04:00,16,508.35,508.65,508.15,508.45,1200
20150401|2015-04-16 04:30,16,508.45,508.7,506.8,506.85,1596
20150401|2015-04-16 05:00,16,506.75,507.15,504.85,504.9,2564
20150401|2015-04-16 05:30,16,504.8,505.15,504,504.7,1773
20150401|2015-04-16 06:00,16,504.65,505.8,504.5,505.3,1458
20150401|2015-04-16 06:30,16,505.35,505.4,504.3,505,1388
20150401|2015-04-16 07:00,16,504.95,505.4,504.9,505.05,746
20150401|2015-04-16 07:30,16,505.05,505.05,504.4,504.5,1430
20150401|2015-04-16 08:00,16,504.55,505.75,504.5,505.35,1327
20150401|2015-04-16 08:30,16,505.35,505.6,503.9,504.4,2239
20150401|2015-04-16 09:00,16,504.4,505.5,504.05,504.05,2244
20150401|2015-04-16 09:30,16,504.05,504.35,503.7,504,1792
20150401|2015-04-16 10:00,16,503.95,504.6,503.15,504.3,3112
20150401|2015-04-16 10:30,16,504.35,504.5,502.75,503.25,1890
20150401|2015-04-16 11:00,16,503.3,503.9,502.7,503.75,484
20150401|2015-04-16 11:30,16,503.8,504.15,503.7,503.85,89
20150401|2015-04-16 12:00,16,503.85,504.25,503.7,503.85,107
20150401|2015-04-16 12:30,16,503.75,504.35,503.75,504.2,183
20150401|2015-04-16 13:00,16,504.25,504.25,503.9,504.2,57
20150401|2015-04-16 13:30,16,504.05,504.15,503.9,503.9,34
20150401|2015-04-16 14:00,16,503.95,504,503.65,503.9,52
20150401|2015-04-16 14:30,16,503.8,504.2,503.5,504.2,72
20150401|2015-04-17 00:30,17,504,504,503.8,503.9,18
20150401|2015-04-17 01:00,17,503.95,504.85,502.2,503.2,198
20150401|2015-04-17 01:30,17,503.2,503.55,501.75,502.7,517
20150401|2015-04-17 02:00,17,502.5,503.95,501.8,503.15,1354
20150401|2015-04-17 02:30,17,503.3,503.75,502.25,502.25,636
20150401|2015-04-17 03:00,17,502.3,502.65,500.95,501.05,581
20150401|2015-04-17 03:30,17,501.1,502.1,500.7,501.6,450
20150401|2015-04-17 04:00,17,501.8,502,501.25,501.9,284
20150401|2015-04-17 04:30,17,501.95,502.25,499.05,499.05,290
20150401|2015-04-17 05:00,17,499.05,499.15,493,493.9,1499
20150401|2015-04-17 05:30,17,494.1,495.55,493.55,494.65,305
20150401|2015-04-17 06:00,17,494.7,496,494.3,495.7,362
20150401|2015-04-17 06:30,17,495.65,495.7,494.5,495.35,274
20150401|2015-04-17 07:00,17,495.4,495.65,494,494.1,156
20150401|2015-04-17 07:30,17,494.25,495.55,494.25,495.4,532
20150401|2015-04-17 08:00,17,495.2,496.9,495,496.85,417
20150401|2015-04-17 08:30,17,496.5,496.65,495.2,495.35,712
20150501|2015-02-25 03:30,25,474,474,474,474,2
20150501|2015-02-26 02:30,26,472.5,472.5,472.5,472.5,2
20150501|2015-03-02 08:30,2,478.2,478.2,478.2,478.2,2
20150501|2015-03-05 07:00,5,482.3,482.3,482.3,482.3,5
20150501|2015-03-05 08:30,5,482.1,482.1,482.1,482.1,7
20150501|2015-03-06 08:00,6,484.55,484.55,484.55,484.55,2
20150501|2015-03-06 09:30,6,485.25,485.25,485.25,485.25,2
20150501|2015-03-06 10:00,6,484.8,484.8,484.8,484.8,2
20150501|2015-03-06 10:30,6,482.55,482.55,482.55,482.55,2
20150501|2015-03-10 06:30,10,478.8,478.8,478.8,478.8,2
20150501|2015-03-12 02:30,12,486.65,486.65,486.65,486.65,2
20150501|2015-03-12 03:00,12,487.5,487.5,487.5,487.5,1
20150501|2015-03-12 03:30,12,487.6,487.65,487.6,487.65,10
20150501|2015-03-12 07:00,12,488.3,488.3,488.3,488.3,24
20150501|2015-03-12 07:30,12,487.95,487.95,487.95,487.95,7
20150501|2015-03-12 09:00,12,486.05,486.05,486.05,486.05,25
20150501|2015-03-12 09:30,12,486.2,486.2,486.2,486.2,8
20150501|2015-03-13 02:30,13,486.75,486.75,486.75,486.75,8
20150501|2015-03-13 03:30,13,486.8,486.8,486.8,486.8,1
20150501|2015-03-13 06:30,13,484.5,484.5,484.5,484.5,2
20150501|2015-03-13 07:30,13,484.1,484.1,484.1,484.1,1
20150501|2015-03-16 07:00,16,490.9,490.9,490.9,490.9,50
20150501|2015-03-16 11:00,16,492.3,492.3,491.9,491.9,61
20150501|2015-03-17 02:30,17,491.85,492.25,491.85,492.25,4
20150501|2015-03-17 03:30,17,492.6,492.6,492.6,492.6,49
20150501|2015-03-18 07:30,18,488.6,488.6,488.6,488.6,26
20150501|2015-03-18 08:30,18,489.05,489.05,489.05,489.05,1
20150501|2015-03-18 10:00,18,490.4,490.4,490.4,490.4,1
20150501|2015-03-18 11:00,18,489.85,489.85,489.85,489.85,1
20150501|2015-03-18 11:30,18,489.8,489.8,489.8,489.8,2
20150501|2015-03-18 13:00,18,493.05,493.05,493.05,493.05,2
20150501|2015-03-18 14:00,18,492.35,492.35,492.3,492.3,6
20150501|2015-03-19 03:00,19,492.35,492.55,492.35,492.55,50
20150501|2015-03-19 04:30,19,491.6,491.6,491.6,491.6,10
20150501|2015-03-19 07:00,19,490.95,490.95,490.95,490.95,5
20150501|2015-03-20 03:00,20,491.35,491.35,491.35,491.35,4
20150501|2015-03-20 03:30,20,491.3,491.3,491,491,7
20150501|2015-03-20 04:00,20,490.85,490.85,490.4,490.4,3
20150501|2015-03-20 04:30,20,490.5,490.5,490.2,490.2,2
20150501|2015-03-20 08:00,20,492.1,492.1,492.1,492.1,5
20150501|2015-03-20 08:30,20,492.05,492.05,491.8,491.8,45
20150501|2015-03-23 11:00,23,490.95,490.95,490.95,490.95,3
20150501|2015-03-24 10:30,24,494.7,494.7,494.7,494.7,2
20150501|2015-03-24 11:00,24,494.25,494.25,494.25,494.25,3
20150501|2015-03-25 05:30,25,491.25,491.25,491.25,491.25,2
20150501|2015-03-25 06:00,25,490,490,490,490,2
20150501|2015-03-25 10:00,25,489,489,489,489,2
20150501|2015-03-26 03:00,26,482.2,482.2,480.4,480.4,6
20150501|2015-03-26 05:00,26,477.9,478.15,477.9,478.15,4
20150501|2015-03-26 08:30,26,478.65,478.65,478.25,478.25,4
20150501|2015-03-26 09:00,26,476.2,476.2,476.2,476.2,4
20150501|2015-03-26 09:30,26,477.6,477.6,477.6,477.6,8
20150501|2015-03-27 08:30,27,479.75,479.75,479.75,479.75,2
20150501|2015-03-30 02:00,30,484.4,484.4,484.4,484.4,2
20150501|2015-03-30 05:00,30,487.2,487.2,487.2,487.2,10
20150501|2015-03-31 07:30,31,483.9,483.9,483.9,483.9,2
20150501|2015-03-31 09:00,31,484.9,484.9,484.9,484.9,2
20150501|2015-04-01 02:00,1,481.85,482.55,481.85,482.45,6
20150501|2015-04-01 02:30,1,483.5,483.5,483.5,483.5,2
20150501|2015-04-01 07:30,1,485.7,485.7,485.7,485.7,1
20150501|2015-04-02 01:00,2,484.6,484.6,484.6,484.6,2
20150501|2015-04-02 02:00,2,485.7,485.7,485.7,485.7,2
20150501|2015-04-02 02:30,2,485.35,485.35,485.35,485.35,2
20150501|2015-04-02 08:30,2,486.35,486.35,486.35,486.35,2
20150501|2015-04-02 10:00,2,486.7,486.7,486.7,486.7,2
20150501|2015-04-07 02:00,7,491.55,491.55,491.55,491.55,2
20150501|2015-04-07 09:00,7,496.95,496.95,496.95,496.95,6
20150501|2015-04-07 10:30,7,497.5,497.5,497.5,497.5,13
20150501|2015-04-08 01:00,8,495.55,495.6,495.55,495.6,46
20150501|2015-04-08 01:30,8,495.75,495.75,495.75,495.75,10
20150501|2015-04-08 07:00,8,495.05,495.05,494.85,494.85,80
20150501|2015-04-08 07:30,8,494.4,494.4,494.35,494.35,10
20150501|2015-04-08 08:00,8,494.2,494.2,494.2,494.2,5
20150501|2015-04-08 08:30,8,494.05,494.05,494.05,494.05,1
20150501|2015-04-08 13:00,8,492.3,492.3,492.1,492.1,18
20150501|2015-04-08 13:30,8,493.1,493.1,493.1,493.1,10
20150501|2015-04-09 01:00,9,493.5,493.7,493.5,493.7,82
20150501|2015-04-09 02:00,9,494.25,494.8,494.1,494.65,73
20150501|2015-04-09 02:30,9,494.6,494.65,494.6,494.65,5
20150501|2015-04-09 03:00,9,494.1,494.1,494.05,494.05,125
20150501|2015-04-09 04:00,9,494.65,494.65,494.65,494.65,2
20150501|2015-04-09 06:00,9,495.25,495.25,495.25,495.25,45
20150501|2015-04-09 07:00,9,495.15,495.15,495.15,495.15,10
20150501|2015-04-10 01:00,10,498.35,498.9,498.35,498.9,104
20150501|2015-04-10 01:30,10,498.95,498.95,498.85,498.85,34
20150501|2015-04-10 02:00,10,498.45,498.45,498.45,498.45,6
20150501|2015-04-10 02:30,10,498.8,498.8,498.6,498.6,6
20150501|2015-04-10 03:00,10,498.45,498.45,498.45,498.45,25
20150501|2015-04-10 03:30,10,499,499,499,499,7
20150501|2015-04-10 06:00,10,500.1,500.1,500.1,500.1,6
20150501|2015-04-10 06:30,10,499.6,499.6,499.6,499.6,5
20150501|2015-04-10 07:00,10,499.65,499.65,499.65,499.65,2
20150501|2015-04-10 09:30,10,500.35,500.35,500.35,500.35,2
20150501|2015-04-10 10:00,10,500.55,501.8,500.55,501.7,50
20150501|2015-04-10 10:30,10,501.45,501.45,501.45,501.45,2
20150501|2015-04-13 01:00,13,501.7,501.7,501.7,501.7,8
20150501|2015-04-13 01:30,13,502.2,502.2,502.2,502.2,68
20150501|2015-04-13 02:00,13,502.2,502.3,500.35,500.35,424
20150501|2015-04-13 02:30,13,500.65,501.95,500.65,501.95,191
20150501|2015-04-13 03:00,13,502.1,502.4,501.6,501.6,5155
20150501|2015-04-13 03:30,13,501.85,502.3,501.55,502.25,349
20150501|2015-04-13 04:00,13,502.35,503.1,502.35,502.9,238
20150501|2015-04-13 04:30,13,502.85,503.45,502.75,503.45,201
20150501|2015-04-13 05:00,13,503.45,503.55,503.25,503.3,75
20150501|2015-04-13 05:30,13,503.45,503.6,503.1,503.2,54
20150501|2015-04-13 06:00,13,503.1,503.4,503.1,503.2,104
20150501|2015-04-13 06:30,13,503.35,503.35,502.65,502.7,150
20150501|2015-04-13 07:00,13,502.6,502.95,502.15,502.8,43
20150501|2015-04-13 07:30,13,502.9,503.45,502.8,503.45,38
20150501|2015-04-13 08:00,13,503.3,503.35,503.05,503.3,257
20150501|2015-04-13 08:30,13,503.3,503.8,503.25,503.75,422
20150501|2015-04-13 09:00,13,503.6,504.25,503.45,504.15,224
20150501|2015-04-13 09:30,13,504.2,504.35,502.95,503.4,640
20150501|2015-04-13 10:00,13,503.55,503.95,503.4,503.8,300
20150501|2015-04-13 10:30,13,503.7,503.75,503.4,503.4,25
20150501|2015-04-13 11:00,13,503.2,503.2,503,503,83
20150501|2015-04-13 12:00,13,502.95,502.95,502,502,4
20150501|2015-04-13 12:30,13,501.2,501.2,501.2,501.2,8
20150501|2015-04-14 01:00,14,501.6,501.9,501.6,501.9,89
20150501|2015-04-14 01:30,14,501.7,502.3,501.7,502.3,487
20150501|2015-04-14 02:00,14,502.2,504.6,502.15,504.3,819
20150501|2015-04-14 02:30,14,504.6,505,504.45,504.6,54
20150501|2015-04-14 03:00,14,505.05,505.05,504.15,504.2,641
20150501|2015-04-14 03:30,14,504.3,504.5,502.55,502.9,117
20150501|2015-04-14 04:00,14,503.15,503.55,501.85,501.95,703
20150501|2015-04-14 04:30,14,502.2,502.85,501.9,501.9,117
20150501|2015-04-14 05:00,14,501.7,503.2,501.65,503.2,429
20150501|2015-04-14 05:30,14,503.35,503.35,502.5,502.55,76
20150501|2015-04-14 06:00,14,502.55,503.55,502.55,503.1,785
20150501|2015-04-14 06:30,14,503.1,503.3,502.45,502.45,347
20150501|2015-04-14 07:00,14,502.45,502.75,502.2,502.75,198
20150501|2015-04-14 07:30,14,502.55,502.55,501.8,501.8,176
20150501|2015-04-14 08:00,14,501.65,501.65,500.25,500.9,848
20150501|2015-04-14 08:30,14,500.9,501.3,499.9,500.4,78
20150501|2015-04-14 09:00,14,500.05,500.15,499.55,499.55,175
20150501|2015-04-14 09:30,14,499.55,500.1,499.05,499.15,206
20150501|2015-04-14 10:00,14,499,500.65,498.55,500.65,448
20150501|2015-04-14 10:30,14,500.75,501.1,500.15,500.5,486
20150501|2015-04-14 11:00,14,501.1,501.3,501.1,501.15,41
20150501|2015-04-14 11:30,14,501.3,501.5,501.3,501.5,4
20150501|2015-04-14 12:00,14,501.35,501.4,501.35,501.35,14
20150501|2015-04-14 14:30,14,501.7,501.7,501.7,501.7,7
20150501|2015-04-15 00:30,15,501.7,501.7,501.3,501.3,10
20150501|2015-04-15 01:00,15,501.75,502,501.7,501.95,410
20150501|2015-04-15 01:30,15,502,502,501.45,501.45,93
20150501|2015-04-15 02:00,15,501.5,502.5,500,502.5,1675
20150501|2015-04-15 02:30,15,502.5,503.4,501.9,503.4,749
20150501|2015-04-15 03:00,15,503.3,506.15,503.3,503.8,7302
20150501|2015-04-15 03:30,15,503.85,504.7,503.85,504.6,2255
20150501|2015-04-15 04:00,15,504.6,504.9,504.4,504.4,539
20150501|2015-04-15 04:30,15,504.55,504.75,504.15,504.25,382
20150501|2015-04-15 05:00,15,504.25,504.55,504.15,504.45,355
20150501|2015-04-15 05:30,15,504.5,505.15,504.5,504.6,313
20150501|2015-04-15 06:00,15,504.55,504.9,504.4,504.4,400
20150501|2015-04-15 06:30,15,504.4,504.65,503.95,504.35,668
20150501|2015-04-15 07:00,15,504.3,505,504.3,504.65,2340
20150501|2015-04-15 07:30,15,504.6,505.05,504.25,504.65,1490
20150501|2015-04-15 08:00,15,504.65,505,504.35,504.55,566
20150501|2015-04-15 08:30,15,504.55,504.6,503.65,504.4,1709
20150501|2015-04-15 09:00,15,504.4,504.55,502.85,503.05,642
20150501|2015-04-15 09:30,15,503,503.95,503,503.35,1412
20150501|2015-04-15 10:00,15,503.35,503.45,501.75,502.3,1332
20150501|2015-04-15 10:30,15,502.2,502.75,501.65,502.7,587
20150501|2015-04-15 11:00,15,502.75,503.15,502.75,502.9,77
20150501|2015-04-15 11:30,15,502.9,502.9,502.65,502.9,5
20150501|2015-04-15 12:00,15,502.8,502.8,502.5,502.5,16
20150501|2015-04-15 12:30,15,501.95,501.95,501.9,501.9,4
20150501|2015-04-15 13:00,15,501.7,501.7,501.7,501.7,2
20150501|2015-04-15 14:00,15,501.6,501.7,501.6,501.7,6
20150501|2015-04-15 14:30,15,501.95,501.95,501.15,501.15,6
20150501|2015-04-16 01:00,16,501.6,503.25,501.6,502.2,222
20150501|2015-04-16 01:30,16,502.25,503,501.75,502.75,523
20150501|2015-04-16 02:00,16,502.75,503.6,501.15,502.4,996
20150501|2015-04-16 02:30,16,502.35,503.85,502.2,503.6,1596
20150501|2015-04-16 03:00,16,503.55,504.2,503.25,503.9,1699
20150501|2015-04-16 03:30,16,504.05,504.15,503.3,503.5,540
20150501|2015-04-16 04:00,16,503.6,503.9,503.45,503.65,437
20150501|2015-04-16 04:30,16,503.7,503.95,502.1,502.1,663
20150501|2015-04-16 05:00,16,502.1,502.35,500.25,500.3,1247
20150501|2015-04-16 05:30,16,500.2,500.45,499.4,500.15,637
20150501|2015-04-16 06:00,16,499.85,501.1,499.8,500.65,578
20150501|2015-04-16 06:30,16,500.7,500.75,499.7,500.45,634
20150501|2015-04-16 07:00,16,500.3,500.75,500.2,500.35,187
20150501|2015-04-16 07:30,16,500.35,500.35,499.7,499.8,596
20150501|2015-04-16 08:00,16,499.8,501.05,499.8,500.6,550
20150501|2015-04-16 08:30,16,500.65,500.9,499.2,499.75,1216
20150501|2015-04-16 09:00,16,499.75,500.8,499.35,499.35,946
20150501|2015-04-16 09:30,16,499.4,499.65,499.05,499.3,567
20150501|2015-04-16 10:00,16,499.35,499.95,498.45,499.7,1327
20150501|2015-04-16 10:30,16,499.6,499.8,498,498.35,1174
20150501|2015-04-16 11:00,16,498.45,499.15,498,499.1,371
20150501|2015-04-16 11:30,16,499.15,499.3,498.95,499.15,33
20150501|2015-04-16 12:00,16,499.15,499.4,498.95,499.1,89
20150501|2015-04-16 12:30,16,499.05,499.55,499.05,499.45,100
20150501|2015-04-16 13:00,16,499.55,499.55,499.2,499.55,44
20150501|2015-04-16 13:30,16,499.35,499.55,499.25,499.25,29
20150501|2015-04-16 14:00,16,499.25,499.3,499,499.15,56
20150501|2015-04-16 14:30,16,499.05,499.45,499,499.45,40
20150501|2015-04-17 00:30,17,499.4,499.4,499.2,499.2,28
20150501|2015-04-17 01:00,17,499.25,500.15,497.5,498.5,390
20150501|2015-04-17 01:30,17,498.35,498.8,497,498,785
20150501|2015-04-17 02:00,17,497.85,499.25,497.1,498.5,3518
20150501|2015-04-17 02:30,17,498.6,499.15,497.5,497.6,1512
20150501|2015-04-17 03:00,17,497.6,498,496.35,496.4,1897
20150501|2015-04-17 03:30,17,496.45,497.5,496.1,496.9,1930
20150501|2015-04-17 04:00,17,496.85,497.35,496.55,497.25,1528
20150501|2015-04-17 04:30,17,497.2,497.6,494.35,494.4,2454
20150501|2015-04-17 05:00,17,494.4,494.6,488.2,489.3,10301
20150501|2015-04-17 05:30,17,489.4,490.85,488.85,490,3257
20150501|2015-04-17 06:00,17,490.05,491.3,489.45,491.05,2529
20150501|2015-04-17 06:30,17,491,491,489.8,490.65,1507
20150501|2015-04-17 07:00,17,490.7,491,489.25,489.65,1314
20150501|2015-04-17 07:30,17,489.55,490.95,489.55,490.65,1775
20150501|2015-04-17 08:00,17,490.6,492.4,490.25,491.95,1736
20150501|2015-04-17 08:30,17,491.95,492.2,489.7,489.7,4272
20150501|2015-04-17 09:00,17,489.75,490.8,488.8,490.8,3160
20150501|2015-04-17 09:30,17,490.85,491.5,489.85,490.05,2094
20150501|2015-04-17 10:00,17,490.1,490.6,489.05,489.75,2689
20150501|2015-04-17 10:30,17,489.8,490.85,489.5,490.7,1671
20150501|2015-04-17 11:00,17,490.65,490.9,490.25,490.35,182
20150501|2015-04-17 11:30,17,490.3,490.7,490.25,490.65,61
20150501|2015-04-17 12:00,17,490.55,491.05,490.55,490.55,95
20150501|2015-04-17 12:30,17,490.4,490.45,488.45,488.6,305
20150501|2015-04-17 13:00,17,488.65,489.1,488.45,489.05,157
20150501|2015-04-17 13:30,17,489.1,489.55,488.9,489.25,71
20150501|2015-04-17 14:00,17,489.2,489.45,488.8,489,77
20150501|2015-04-17 14:30,17,489.4,490.25,489.4,489.75,89
20150501|2015-04-20 01:00,20,490.95,492.15,490.95,491.5,323
20150501|2015-04-20 01:30,20,491.65,493.4,491.65,492.65,536
20150501|2015-04-20 02:00,20,492.7,494.95,492.05,494.1,3292
20150501|2015-04-20 02:30,20,494.1,495,493.65,494.85,1785
20150501|2015-04-20 03:00,20,494.85,495.85,494.6,495.2,2471
20150501|2015-04-20 03:30,20,495.15,496.55,495.15,496.05,1764
20150501|2015-04-20 04:00,20,496,496.5,495.1,495.7,1352
20150501|2015-04-20 04:30,20,495.7,495.75,494.85,495.45,750
20150501|2015-04-20 05:00,20,495.45,495.8,495,495.6,579
20150501|2015-04-20 05:30,20,495.65,496.65,495.65,496.65,974
20150501|2015-04-20 06:00,20,496.65,496.8,496.15,496.35,726
20150501|2015-04-20 06:30,20,496.35,496.45,495.6,495.65,885
20150501|2015-04-20 07:00,20,495.7,496.1,495.35,495.35,686
20150501|2015-04-20 07:30,20,495.3,495.3,494.45,494.65,1096
20150501|2015-04-20 08:00,20,494.7,495.8,494.7,495.25,785
20150501|2015-04-20 08:30,20,495.25,496.6,495.1,496,2046
20150501|2015-04-20 09:00,20,496,496.4,495.25,495.65,1317
20150501|2015-04-20 09:30,20,495.65,496,495.4,495.75,960
20150501|2015-04-20 10:00,20,495.8,495.95,495.25,495.8,1527
20150501|2015-04-20 10:30,20,495.8,496.05,495.4,495.6,1124
20150501|2015-04-20 11:00,20,495.7,495.75,495.45,495.65,150
20150501|2015-04-20 11:30,20,495.6,495.6,494.85,495.25,90
20150501|2015-04-20 12:00,20,495.1,495.55,494.85,495.1,75
20150501|2015-04-20 12:30,20,495.1,495.25,495,495.1,67
20150501|2015-04-20 13:00,20,495.15,495.15,494.55,494.7,87
20150501|2015-04-20 13:30,20,494.7,494.85,494.55,494.7,43
20150501|2015-04-20 14:00,20,494.95,495.25,494.95,495.15,24
20150501|2015-04-20 14:30,20,495.2,495.3,494.8,495.3,75
20150501|2015-04-21 01:00,21,496.2,498.55,496.2,498.55,377
20150501|2015-04-21 01:30,21,498.55,499.3,498.25,498.65,434
20150501|2015-04-21 02:00,21,498.6,502,498.5,501.4,4590
20150501|2015-04-21 02:30,21,501.45,502.15,501.05,501.55,1925
20150501|2015-04-21 03:00,21,501.55,501.65,500.8,501.15,1684
20150501|2015-04-21 03:30,21,501.15,501.15,499.6,500.7,1595
20150501|2015-04-21 04:00,21,500.65,500.65,497.3,497.75,3024
20150501|2015-04-21 04:30,21,497.7,498.3,496.15,497.8,2512
20150501|2015-04-21 05:00,21,497.8,499.5,497.65,498.3,1811
20150501|2015-04-21 05:30,21,498.35,498.6,496.65,497.6,1399
20150501|2015-04-21 06:00,21,497.6,498.45,497.25,497.3,897
20150501|2015-04-21 06:30,21,497.3,499.6,497.3,499.15,1689
20150501|2015-04-21 07:00,21,499.15,499.4,498.75,499.25,854
20150501|2015-04-21 07:30,21,499.25,501.15,499,501.05,1047
20150501|2015-04-21 08:00,21,500.95,501.85,500.85,501.5,1592
20150501|2015-04-21 08:30,21,501.5,501.9,500.75,501.4,2114
20150501|2015-04-21 09:00,21,501.45,501.45,500.1,500.55,1625
20150501|2015-04-21 09:30,21,500.55,500.65,499.2,499.75,1871
20150501|2015-04-21 10:00,21,499.7,500.75,499.1,499.15,1667
20150501|2015-04-21 10:30,21,499.2,499.7,498.25,498.6,1196
20150501|2015-04-21 11:00,21,498.55,498.9,498.45,498.6,170
20150501|2015-04-21 11:30,21,498.55,498.75,498.3,498.6,59
20150501|2015-04-21 12:00,21,498.55,499.1,498.55,499.1,47
20150501|2015-04-21 12:30,21,499.1,499.3,498.65,498.8,104
20150501|2015-04-21 13:00,21,498.55,499.15,498.55,499.15,28
20150501|2015-04-21 13:30,21,499.3,499.5,499.2,499.45,59
20150501|2015-04-21 14:00,21,499.6,499.7,499.15,499.2,47
20150501|2015-04-21 14:30,21,499,499.5,498.85,499.5,72
20150501|2015-04-22 00:30,22,499.55,499.55,499.55,499.55,5
20150501|2015-04-22 01:00,22,499.8,501.15,499.8,501.05,282
20150501|2015-04-22 01:30,22,501.1,502.25,500.6,502.25,464
20150501|2015-04-22 02:00,22,502.2,503.95,502,502.7,3378
20150501|2015-04-22 02:30,22,502.65,503.15,500.55,501.35,2340
20150501|2015-04-22 03:00,22,501.4,501.4,498.2,500.4,3342
20150501|2015-04-22 03:30,22,500.4,500.4,498.3,498.7,1754
20150501|2015-04-22 04:00,22,498.7,499,497.45,498.85,2045
20150501|2015-04-22 04:30,22,498.85,500.85,498.7,499.65,1302
20150501|2015-04-22 05:00,22,499.5,500.05,498.1,499.65,1237
20150501|2015-04-22 05:30,22,499.65,500.2,498.65,500.15,923
20150501|2015-04-22 06:00,22,500.15,501.1,500,500.75,1316
20150501|2015-04-22 06:30,22,500.8,501.25,500.25,501.15,710
20150501|2015-04-22 07:00,22,501.2,501.65,500.5,500.7,841
20150501|2015-04-22 07:30,22,500.75,502.5,500.7,502.4,1157
20150501|2015-04-22 08:00,22,502.4,502.75,501.55,501.75,1201
20150501|2015-04-22 08:30,22,501.75,502.6,499.55,500.6,2197
20150501|2015-04-22 09:00,22,500.65,500.9,498.9,499.85,1845
20150501|2015-04-22 09:30,22,499.8,501.2,499.5,500.95,1413
20150501|2015-04-22 10:00,22,501,501.8,500.45,501.3,1653
20150501|2015-04-22 10:30,22,501.2,501.35,500.25,500.7,1044
20150501|2015-04-22 11:00,22,500.8,501.05,500.35,501,161
20150501|2015-04-22 11:30,22,501.1,501.5,500.85,501.35,50
20150501|2015-04-22 12:00,22,501.5,501.5,501,501.05,68
20150501|2015-04-22 12:30,22,500.95,501.75,500.95,501.5,111
20150501|2015-04-22 13:00,22,501.4,501.8,501.35,501.45,66
20150501|2015-04-22 13:30,22,501.4,501.45,501.2,501.2,54
20150501|2015-04-22 14:00,22,501.3,501.4,501.05,501.2,74
20150501|2015-04-22 14:30,22,501.3,501.75,500.95,501.5,106
20150501|2015-04-23 01:00,23,501.45,502.5,500.75,500.85,318
20150501|2015-04-23 01:30,23,500.85,500.9,499.15,500.8,439
20150501|2015-04-23 02:00,23,500.75,502.75,499.85,500.9,4517
20150501|2015-04-23 02:30,23,500.85,500.85,497.6,498.65,4508
20150501|2015-04-23 03:00,23,498.65,498.75,495.4,496.45,3258
20150501|2015-04-23 03:30,23,496.45,497.6,495,497.15,2280
20150501|2015-04-23 04:00,23,497.15,498.35,496.6,497.6,1392
20150501|2015-04-23 04:30,23,497.5,499.65,497,498.45,1450
20150501|2015-04-23 05:00,23,498.5,498.65,496.85,497.5,1222
20150501|2015-04-23 05:30,23,497.45,498.05,497.1,498,985
20150501|2015-04-23 06:00,23,497.95,498.5,497,497.9,1177
20150501|2015-04-23 06:30,23,497.85,497.9,496.1,497.45,1116
20150501|2015-04-23 07:00,23,497.45,498,497.15,497.3,604
20150501|2015-04-23 07:30,23,497.45,497.95,497,497.85,630
20150501|2015-04-23 08:00,23,497.9,498.5,497.5,498.4,679
20150501|2015-04-23 08:30,23,498.45,499.1,498,498.75,1407
20150501|2015-04-23 09:00,23,498.85,499.5,497.35,497.6,1758
20150501|2015-04-23 09:30,23,497.65,498.9,497.6,497.9,1211
20150501|2015-04-23 10:00,23,497.9,498.8,497.4,498.45,2319
20150501|2015-04-23 10:30,23,498.5,500.1,498.3,500.05,1409
20150501|2015-04-23 11:00,23,499.95,500.15,499.5,500,145
20150501|2015-04-23 11:30,23,500.15,501.15,499.9,500.75,214
20150501|2015-04-23 12:00,23,500.8,500.8,500.45,500.75,55
20150501|2015-04-23 12:30,23,500.7,500.75,500.4,500.75,58
20150501|2015-04-23 13:00,23,500.85,501,500.6,500.6,43
20150501|2015-04-23 13:30,23,500.75,500.75,500.4,500.7,25
20150501|2015-04-23 14:00,23,500.7,501.4,500.7,500.95,55
20150501|2015-04-23 14:30,23,500.8,500.85,500.3,500.3,98
20150501|2015-04-24 01:00,24,499.85,500.8,499.7,500.15,178
20150501|2015-04-24 01:30,24,500.1,500.8,499.9,500.6,290
20150501|2015-04-24 02:00,24,500.7,502.65,499.7,500.8,3794
20150501|2015-04-24 02:30,24,500.8,501.45,499.85,500.25,1379
20150501|2015-04-24 03:00,24,500.3,501.65,500.05,501.15,1341
20150501|2015-04-24 03:30,24,501.15,503,501.1,502.4,2264
20150501|2015-04-24 04:00,24,502.4,502.8,502.1,502.2,806
20150501|2015-04-24 04:30,24,502.25,502.25,501.2,501.5,833
20150501|2015-04-24 05:00,24,501.5,501.75,499.9,501.05,1961
20150501|2015-04-24 05:30,24,501.15,502.55,500.85,501.95,1473
20150501|2015-04-24 06:00,24,502,502.55,501.25,501.4,995
20150501|2015-04-24 06:30,24,501.45,501.55,500.6,501.1,726
20150501|2015-04-24 07:00,24,501,501.55,500.5,500.9,629
20150501|2015-04-24 07:30,24,501.1,501.1,500.05,500.7,979
20150501|2015-04-24 08:00,24,500.65,500.9,499.8,500.1,1077
20150501|2015-04-24 08:30,24,500.05,500.55,499.25,500.25,2121
20150501|2015-04-24 09:00,24,500.25,501,499.15,500.6,1622
20150501|2015-04-24 09:30,24,500.55,501.05,500,500.2,1119
20150501|2015-04-24 10:00,24,500.2,500.55,499.95,500.55,1109
20150501|2015-04-24 10:30,24,500.5,501.45,500.25,500.8,929
20150501|2015-04-24 11:00,24,500.85,501.4,500.75,501.35,224
20150501|2015-04-24 11:30,24,501.3,501.5,500.65,500.75,149
20150501|2015-04-24 12:00,24,500.8,500.8,500.5,500.8,33
20150501|2015-04-24 12:30,24,500.7,500.7,500.4,500.45,19
20150501|2015-04-24 13:00,24,500.45,500.45,500.25,500.45,20
20150501|2015-04-24 13:30,24,500.25,500.4,499.75,499.75,38
20150501|2015-04-24 14:00,24,499.9,500.05,499.8,500,39
20150501|2015-04-24 14:30,24,499.95,500.2,499.9,500.05,102
20150501|2015-04-27 01:00,27,500.45,501.15,499.2,500.05,337
20150501|2015-04-27 01:30,27,500.1,501.2,499.6,501.2,202
20150501|2015-04-27 02:00,27,501.2,502,496.8,497.65,4149
20150501|2015-04-27 02:30,27,497.6,497.8,495.75,497.2,2573
20150501|2015-04-27 03:00,27,497.1,498.15,496.55,497.9,1699
20150501|2015-04-27 03:30,27,497.85,498.2,497.4,497.95,737
20150501|2015-04-27 04:00,27,497.85,497.9,497.15,497.5,694
20150501|2015-04-27 04:30,27,497.45,498.5,497.3,498.2,563
20150501|2015-04-27 05:00,27,498.15,500.8,498.1,500.6,1123
20150501|2015-04-27 05:30,27,500.6,503.15,500.6,502.75,2509
20150501|2015-04-27 06:00,27,502.8,505,502.7,503.6,3302
20150501|2015-04-27 06:30,27,503.6,504.55,503.6,504.5,897
20150501|2015-04-27 07:00,27,504.45,505.35,504.2,504.3,1545
20150501|2015-04-27 07:30,27,504.25,504.8,504.15,504.8,888
20150501|2015-04-27 08:00,27,504.75,506.65,504.75,506.15,3030
20150501|2015-04-27 08:30,27,506.15,507.45,506,507.15,2566
20150501|2015-04-27 09:00,27,507.2,507.45,506.25,506.6,1454
20150501|2015-04-27 09:30,27,506.55,506.65,505.1,505.2,1440
20150501|2015-04-27 10:00,27,505.15,506.2,504.5,505.65,2889
20150501|2015-04-27 10:30,27,505.7,506.5,505.3,505.9,1117
20150501|2015-04-27 11:00,27,505.95,506.05,505,505.3,234
20150501|2015-04-27 11:30,27,505.35,505.4,504.5,505,124
20150501|2015-04-27 12:00,27,505.05,505.2,504.65,504.95,57
20150501|2015-04-27 12:30,27,505.15,505.3,504.9,505.15,46
20150501|2015-04-27 13:00,27,505.2,505.75,505.15,505.75,97
20150501|2015-04-27 13:30,27,505.7,505.7,505.05,505.4,89
20150501|2015-04-27 14:00,27,505.3,505.55,504.8,504.9,50
20150501|2015-04-27 14:30,27,504.9,505.05,504.5,504.5,109
20150501|2015-04-28 01:00,28,504.45,505.05,504.1,504.7,208
20150501|2015-04-28 01:30,28,504.75,505.5,504.25,504.5,418
20150501|2015-04-28 02:00,28,504.4,504.9,503.1,503.75,2267
20150501|2015-04-28 02:30,28,504.05,504.5,502.8,502.85,1655
20150501|2015-04-28 03:00,28,502.85,503.7,502.1,502.45,1700
20150501|2015-04-28 03:30,28,502.45,503,501.6,502.3,1324
20150501|2015-04-28 04:00,28,502.3,502.4,501.6,501.65,880
20150501|2015-04-28 04:30,28,501.65,501.85,501.1,501.6,852
20150501|2015-04-28 05:00,28,501.5,501.9,500.55,500.65,841
20150501|2015-04-28 05:30,28,500.5,501.2,498.55,499,1934
20150501|2015-04-28 06:00,28,498.9,498.95,497.6,498.4,2102
20150501|2015-04-28 06:30,28,498.4,499.55,498.25,499.35,1210
20150501|2015-04-28 07:00,28,499.35,500.05,498.55,498.75,1211
20150501|2015-04-28 07:30,28,498.85,499.6,498.7,499.15,952
20150501|2015-04-28 08:00,28,499.15,499.6,498.65,499,1012
20150501|2015-04-28 08:30,28,499.05,499.65,497.5,497.5,2386
20150501|2015-04-28 09:00,28,497.55,497.55,495,496,3724
20150501|2015-04-28 09:30,28,496.05,498.3,495.85,497.65,2348
20150501|2015-04-28 10:00,28,497.65,498.55,497.4,497.65,2004
20150501|2015-04-28 10:30,28,497.65,499.2,497.5,498.6,1145
20150501|2015-04-28 11:00,28,498.6,498.8,498.3,498.8,126
20150501|2015-04-28 11:30,28,498.7,499.15,498.6,498.95,63
20150501|2015-04-28 12:00,28,498.8,499,498.7,498.75,85
20150501|2015-04-28 12:30,28,498.65,498.85,498.25,498.3,90
20150501|2015-04-28 13:00,28,498.25,498.35,498.05,498.25,76
20150501|2015-04-28 13:30,28,498.2,498.4,498,498.2,37
20150501|2015-04-28 14:00,28,498.35,498.65,498.35,498.5,49
20150501|2015-04-28 14:30,28,498.7,499.1,498.5,498.8,128
20150501|2015-04-29 00:30,29,499.1,499.1,499.1,499.1,1
20150501|2015-04-29 01:00,29,498.9,499.05,498.5,498.7,210
20150501|2015-04-29 01:30,29,498.75,499.5,498.75,499.1,207
20150501|2015-04-29 02:00,29,499.2,500.65,496.8,498.35,3613
20150501|2015-04-29 02:30,29,498.4,498.7,496.65,498.35,1738
20150501|2015-04-29 03:00,29,498.25,499.15,497.35,498.65,1127
20150501|2015-04-29 03:30,29,498.65,499.8,498.6,499.2,958
20150501|2015-04-29 04:00,29,499.1,499.3,497.1,497.45,985
20150501|2015-04-29 04:30,29,497.45,497.95,496.95,497.2,891
20150501|2015-04-29 05:00,29,497.2,497.3,496.7,497,1205
20150501|2015-04-29 05:30,29,497.1,497.6,496.85,497.2,627
20150501|2015-04-29 06:00,29,497.3,497.3,494.7,495.1,1567
20150501|2015-04-29 06:30,29,495.05,496.15,494.85,495.55,1042
20150501|2015-04-29 07:00,29,495.6,495.75,493.4,493.95,1892
20150501|2015-04-29 07:30,29,493.95,494.1,490.15,491.85,4719
20150501|2015-04-29 08:00,29,491.7,492.6,491.05,491.6,1710
20150501|2015-04-29 08:30,29,491.55,492,491,491.15,2094
20150501|2015-04-29 09:00,29,490.95,491.3,485.2,486.7,6952
20150501|2015-04-29 09:30,29,486.7,489.65,486.55,488,3260
20150501|2015-04-29 10:00,29,488,489.15,486.6,486.7,2947
20150501|2015-04-29 10:30,29,486.65,486.85,485.25,485.7,1766
20150501|2015-04-29 11:00,29,485.7,485.9,483.75,484.1,668
20150501|2015-04-29 11:30,29,484,485.25,483.7,485.25,378
20150501|2015-04-29 12:00,29,485.15,485.15,483.75,483.95,150
20150501|2015-04-29 12:30,29,484.15,485.6,483.95,485.25,154
20150501|2015-04-29 13:00,29,485.45,487.75,485.1,487.3,326
20150501|2015-04-29 13:30,29,487.45,488.05,487.15,487.35,104
20150501|2015-04-29 14:00,29,487.3,487.4,486.1,486.35,76
20150501|2015-04-29 14:30,29,486.55,487.25,486.15,487,82
20150501|2015-04-30 00:30,30,486,486,486,486,17
20150501|2015-04-30 01:00,30,486.1,488,485.8,486.1,382
20150501|2015-04-30 01:30,30,486.15,487.15,484.9,486.35,607
20150501|2015-04-30 02:00,30,486.35,486.7,482.8,483.55,6334
20150501|2015-04-30 02:30,30,483.55,484.55,481.7,483.3,3187
20150501|2015-04-30 03:00,30,483.35,485.6,482.65,485.5,3217
20150501|2015-04-30 03:30,30,485.55,488.05,485.45,486.7,2968
20150501|2015-04-30 04:00,30,486.7,487.05,484.6,485.05,2151
20150501|2015-04-30 04:30,30,485.1,486.6,484.45,485.8,1198
20150501|2015-04-30 05:00,30,485.85,487.05,485.1,485.65,1081
20150501|2015-04-30 05:30,30,485.7,486.2,484.95,485.15,939
20150501|2015-04-30 06:00,30,485.2,486.35,485,485.3,961
20150501|2015-04-30 06:30,30,485.25,486.6,485.25,486.35,748
20150501|2015-04-30 07:00,30,486.4,487.5,486.4,486.95,1161
20150501|2015-04-30 07:30,30,486.9,488.45,486.8,487.2,1609
20150501|2015-04-30 08:00,30,487.25,487.3,485.85,486.65,1448
20150501|2015-04-30 08:30,30,486.65,487.05,485.35,485.35,3100
20150501|2015-04-30 09:00,30,485.35,485.5,483.35,484.05,2579
20150501|2015-04-30 09:30,30,484,485.05,483.95,484.2,1802
20150501|2015-04-30 10:00,30,484.2,486,483.85,485.95,3463
20150501|2015-04-30 10:30,30,486,486.55,484.35,484.65,2030
20150501|2015-04-30 11:00,30,484.7,484.8,484.15,484.2,160
20150501|2015-05-04 01:00,4,484.45,485.6,483.45,484.5,369
20150501|2015-05-04 01:30,4,484.35,484.95,483.65,483.85,456
20150501|2015-05-04 02:00,4,484,485.45,481.35,482.6,3575
20150501|2015-05-04 02:30,4,482.55,485.3,482.4,483.5,1612
20150501|2015-05-04 03:00,4,483.6,485.15,483.4,485.1,929
20150501|2015-05-04 03:30,4,485.1,486.6,485.1,486.45,1221
20150501|2015-05-04 04:00,4,486.5,486.9,485.45,486.6,845
20150501|2015-05-04 04:30,4,486.65,487.7,486.35,486.8,1215
20150501|2015-05-04 05:00,4,486.8,487.9,486.65,487.5,853
20150501|2015-05-04 05:30,4,487.45,489.45,487.4,489.2,969
20150501|2015-05-04 06:00,4,489.3,490,488.95,489.95,790
20150501|2015-05-04 06:30,4,490,490.15,489.45,489.85,678
20150501|2015-05-04 07:00,4,489.9,490.5,489.35,489.55,655
20150501|2015-05-04 07:30,4,489.5,490.45,489.35,489.5,854
20150501|2015-05-04 08:00,4,489.55,489.8,488.35,488.8,954
20150501|2015-05-04 08:30,4,488.75,490.1,488.5,489.15,1441
20150501|2015-05-04 09:00,4,488.95,489.55,488.2,489.35,923
20150501|2015-05-04 09:30,4,489.3,489.45,488.35,488.4,999
20150501|2015-05-04 10:00,4,488.45,488.85,488.1,488.3,1316
20150501|2015-05-04 10:30,4,488.35,488.9,488,488.9,1058
20150501|2015-05-04 11:00,4,489,489.2,488.35,488.55,105
20150501|2015-05-04 11:30,4,488.65,488.7,488.4,488.4,35
20150501|2015-05-04 12:00,4,488.35,488.35,488.05,488.05,35
20150501|2015-05-04 12:30,4,488,488.2,487.7,488,34
20150501|2015-05-04 13:00,4,488.1,488.5,488.1,488.45,19
20150501|2015-05-04 13:30,4,488.55,488.7,488.3,488.3,18
20150501|2015-05-04 14:00,4,488.2,488.5,488.2,488.5,12
20150501|2015-05-04 14:30,4,488.5,488.5,488,488.15,38
20150501|2015-05-05 01:00,5,488,488.3,487.55,488,266
20150501|2015-05-05 01:30,5,488.05,488.15,487.6,487.75,178
20150501|2015-05-05 02:00,5,487.75,488.35,486.15,487.65,3281
20150501|2015-05-05 02:30,5,487.6,489.6,486.95,489.2,2037
20150501|2015-05-05 03:00,5,489.25,492.15,488.3,491.75,3053
20150501|2015-05-05 03:30,5,491.8,492.55,490.75,490.75,2214
20150501|2015-05-05 04:00,5,490.75,491.45,490.15,490.45,1410
20150501|2015-05-05 04:30,5,490.45,491.4,490.1,490.6,979
20150501|2015-05-05 05:00,5,490.6,491.15,488.7,489.6,1851
20150501|2015-05-05 05:30,5,489.65,489.65,488.3,488.6,929
20150501|2015-05-05 06:00,5,488.55,489.4,488.4,489,866
20150501|2015-05-05 06:30,5,489.05,490.25,488.5,490.2,949
20150501|2015-05-05 07:00,5,490.3,490.8,489.4,489.55,1364
20150501|2015-05-05 07:30,5,489.5,489.5,485.65,486.55,3606
20150501|2015-05-05 08:00,5,486.5,488.25,486.2,488.15,2162
20150501|2015-05-05 08:30,5,488.2,488.6,486.3,486.5,2043
20150501|2015-05-05 09:00,5,486.5,487.25,484.75,485.65,2913
20150501|2015-05-05 09:30,5,485.7,486,482.55,482.95,2934
20150501|2015-05-05 10:00,5,482.9,482.9,479.55,480.1,4592
20150501|2015-05-05 10:30,5,480.1,481,479.25,481,1605
20150501|2015-05-05 11:00,5,480.95,481.1,480.5,480.8,213
20150501|2015-05-05 11:30,5,480.8,480.8,480.25,480.3,110
20150501|2015-05-05 12:00,5,480.3,480.3,479.05,479.9,202
20150501|2015-05-05 12:30,5,479.85,480.35,479.8,479.95,52
20150501|2015-05-05 13:00,5,479.6,480.1,479.5,479.65,35
20150501|2015-05-05 13:30,5,479.5,479.95,479.15,479.55,50
20150501|2015-05-05 14:00,5,479.55,479.8,479,479.8,41
20150501|2015-05-05 14:30,5,479.9,480.2,479.65,479.95,61
20150501|2015-05-06 01:00,6,481.15,481.8,480.5,481,410
20150501|2015-05-06 01:30,6,480.95,481.25,479.2,479.9,676
20150501|2015-05-06 02:00,6,479.95,480.95,478.4,479.45,4675
20150501|2015-05-06 02:30,6,479.5,479.9,475.55,478.45,5125
20150501|2015-05-06 03:00,6,478.5,481.35,478.3,479.9,3076
20150501|2015-05-06 03:30,6,479.95,480.2,477.05,479.7,2205
20150501|2015-05-06 04:00,6,479.65,480.9,478.95,480,1845
20150501|2015-05-06 04:30,6,480.05,480.85,479.6,479.9,1356
20150501|2015-05-06 05:00,6,480,480.6,479.5,479.85,1434
20150501|2015-05-06 05:30,6,479.8,480.6,479.55,479.7,744
20150501|2015-05-06 06:00,6,479.65,480.95,479.6,480.7,1048
20150501|2015-05-06 06:30,6,480.65,481.3,480.5,481,995
20150501|2015-05-06 07:00,6,481.05,481.1,478.35,479.35,1576
20150501|2015-05-06 07:30,6,479.25,479.8,478.05,478.5,906
20150501|2015-05-06 08:00,6,478.45,479.5,478.25,479.25,742
20150501|2015-05-06 08:30,6,479.25,479.75,474.75,475.9,3999
20150501|2015-05-06 09:00,6,475.9,476.5,474.2,476.2,3156
20150501|2015-05-06 09:30,6,476.25,477.3,474.75,476.6,2395
20150501|2015-05-06 10:00,6,476.65,477.1,474.8,475.5,2253
20150501|2015-05-06 10:30,6,475.4,476.1,475.3,475.55,1196
20150501|2015-05-06 11:00,6,475.65,475.8,475.15,475.3,177
20150501|2015-05-06 11:30,6,475.15,475.2,474.65,474.75,105
20150501|2015-05-06 12:00,6,474.5,474.8,473.9,474.35,157
20150501|2015-05-06 12:30,6,474.15,474.3,473.45,473.9,129
20150501|2015-05-06 13:00,6,473.8,473.8,473.2,473.4,111
20150501|2015-05-06 13:30,6,473.4,473.4,472.55,473.3,113
20150501|2015-05-06 14:00,6,473.35,473.5,472.75,473.35,82
20150501|2015-05-06 14:30,6,473.5,474.4,473.15,474.15,106
20150501|2015-05-07 01:00,7,474.15,475,473.05,473.6,326
20150501|2015-05-07 01:30,7,473.6,473.6,472.5,472.65,273
20150501|2015-05-07 02:00,7,473,473.65,469.25,471.35,6193
20150501|2015-05-07 02:30,7,471.3,473.95,470.3,471.7,2924
20150501|2015-05-07 03:00,7,471.7,472.9,470.8,470.8,2020
20150501|2015-05-07 03:30,7,470.85,471.25,468.85,469.9,2380
20150501|2015-05-07 04:00,7,469.95,470.15,467,468.5,3978
20150501|2015-05-07 04:30,7,468.45,469.15,467.35,469.05,2238
20150501|2015-05-07 05:00,7,469.1,470.75,469.1,469.6,2078
20150501|2015-05-07 05:30,7,469.7,470.8,469.25,470.65,964
20150501|2015-05-07 06:00,7,470.65,472.6,468.5,471.75,1792
20150501|2015-05-07 06:30,7,471.75,473.9,471.6,473.8,1131
20150501|2015-05-07 07:00,7,473.75,477.4,473.35,475.75,2193
20150501|2015-05-07 07:30,7,475.7,476.85,474.2,474.5,1606
20150501|2015-05-07 08:00,7,474.4,475.75,474.05,475.1,1040
20150501|2015-05-07 08:30,7,475.15,475.9,474.4,474.4,2668
20150501|2015-05-07 09:00,7,474.35,475.55,473.65,473.85,1902
20150501|2015-05-07 09:30,7,473.75,476.55,473.6,476.15,1957
20150501|2015-05-07 10:00,7,476.15,477.15,475.6,476.35,2148
20150501|2015-05-07 10:30,7,476.4,476.65,475.15,475.45,1224
20150501|2015-05-07 11:00,7,475.35,476.7,475.2,476.3,130
20150501|2015-05-07 11:30,7,476.35,476.75,476.15,476.25,107
20150501|2015-05-07 12:00,7,476.35,476.4,475.6,475.85,39
20150501|2015-05-07 12:30,7,475.85,476.2,475.75,475.95,94
20150501|2015-05-07 13:00,7,476.2,476.3,476.05,476.3,29
20150501|2015-05-07 13:30,7,476.4,476.5,476,476.15,51
20150501|2015-05-07 14:00,7,476.1,476.3,475.65,475.75,52
20150501|2015-05-07 14:30,7,475.7,476,475.7,476,53
20150501|2015-05-08 00:30,8,477.15,477.15,477.15,477.15,9
20150501|2015-05-08 01:00,8,477.4,479.05,476.9,478.9,369
20150501|2015-05-08 01:30,8,478.9,479.8,477.85,479.8,389
20150501|2015-05-08 02:00,8,479.8,481.65,478.3,480.7,4338
20150501|2015-05-08 02:30,8,480.7,481,479.35,480.2,1736
20150501|2015-05-08 03:00,8,480.1,480.65,478.9,479.8,1456
20150501|2015-05-08 03:30,8,479.85,480.25,479.05,480.25,905
20150501|2015-05-08 04:00,8,480.3,480.55,479.8,480,661
20150501|2015-05-08 04:30,8,480,480.4,479.75,479.8,757
20150501|2015-05-08 05:00,8,479.8,480.45,479.1,480.3,756
20150501|2015-05-08 05:30,8,480.1,481.4,480.05,480.8,809
20150501|2015-05-08 06:00,8,480.8,482.65,480.8,482.45,1253
20150501|2015-05-08 06:30,8,482.55,482.75,481.75,482.45,1077
20150501|2015-05-08 07:00,8,482.45,482.45,481.55,481.65,825
20150501|2015-05-08 07:30,8,481.5,485.55,481.5,484.1,3562
20150501|2015-05-08 08:00,8,484.15,484.85,483.8,484.25,1650
20150501|2015-05-08 08:30,8,484.2,486.95,484,486.65,2947
20150501|2015-05-08 09:00,8,486.65,487.05,485.95,487.05,2262
20150501|2015-05-08 09:30,8,487,487.65,486.55,487.35,2074
20150501|2015-05-08 10:00,8,487.35,488.65,487.3,487.8,2171
20150501|2015-05-08 10:30,8,487.8,489.4,487.7,489.05,1301
20150501|2015-05-08 11:00,8,489.1,489.2,488.45,488.65,159
20150501|2015-05-08 11:30,8,488.65,488.8,488.6,488.7,57
20150501|2015-05-08 12:00,8,488.7,489.05,488.65,488.7,65
20150501|2015-05-08 12:30,8,488.65,488.7,488.35,488.45,81
20150501|2015-05-08 13:00,8,488.45,488.7,488.45,488.45,65
20150501|2015-05-08 13:30,8,488.4,488.65,488.4,488.45,78
20150501|2015-05-08 14:00,8,488.55,488.85,488.4,488.85,35
20150501|2015-05-08 14:30,8,488.85,488.9,488.6,488.85,62
20150501|2015-05-11 01:00,11,488.95,488.95,487.5,488.4,388
20150501|2015-05-11 01:30,11,488.4,490.1,488.4,489.75,611
20150501|2015-05-11 02:00,11,489.75,490.3,488.35,489.95,3486
20150501|2015-05-11 02:30,11,489.9,490.65,489,490.2,3290
20150501|2015-05-11 03:00,11,490.2,490.3,488.45,489.45,1684
20150501|2015-05-11 03:30,11,489.5,489.75,487.9,488.55,1399
20150501|2015-05-11 04:00,11,488.5,488.95,488.05,488.6,897
20150501|2015-05-11 04:30,11,488.6,489.2,487.95,488.05,694
20150501|2015-05-11 05:00,11,488.15,488.7,487.6,487.95,1457
20150501|2015-05-11 05:30,11,488.05,488.9,487.6,488.8,1415
20150501|2015-05-11 06:00,11,488.75,489.25,488.4,489,4237
20150501|2015-05-11 06:30,11,489.05,490.3,489.05,490.05,984
20150501|2015-05-11 07:00,11,490.1,490.45,489.85,490.1,2337
20150501|2015-05-11 07:30,11,490.1,490.1,489.05,489.65,1198
20150501|2015-05-11 08:00,11,489.75,490.05,489.15,489.7,1959
20150501|2015-05-11 08:30,11,489.65,490.1,488.55,490,2232
20150501|2015-05-11 09:00,11,490.05,490.9,489.7,490,1593
20150501|2015-05-11 09:30,11,490.05,491.8,489.75,491.8,1935
20150501|2015-05-11 10:00,11,491.85,492,490.75,490.95,2133
20150501|2015-05-11 10:30,11,490.9,491.6,490.6,491.25,1244
20150501|2015-05-11 11:00,11,491.35,491.45,490.2,490.35,173
20150501|2015-05-11 11:30,11,490.35,490.65,490.3,490.6,51
20150501|2015-05-11 12:00,11,490.65,491.05,490.65,490.75,28
20150501|2015-05-11 12:30,11,490.6,490.65,490.5,490.55,26
20150501|2015-05-11 13:00,11,490.45,490.75,490.1,490.35,55
20150501|2015-05-11 13:30,11,490.4,490.5,489.85,489.95,64
20150501|2015-05-11 14:00,11,489.85,490.85,489.7,490.7,44
20150501|2015-05-11 14:30,11,490.6,490.7,490.4,490.4,48
20150501|2015-05-12 01:00,12,490.65,491.65,488.9,489.1,738
20150501|2015-05-12 01:30,12,488.8,489.6,488.2,489.5,484
20150501|2015-05-12 02:00,12,489.7,489.85,486.2,488.4,4216
20150501|2015-05-12 02:30,12,488.45,488.75,487.1,488.55,2237
20150501|2015-05-12 03:00,12,488.6,488.6,486.45,486.9,2160
20150501|2015-05-12 03:30,12,486.9,487.2,484.5,485.3,2658
20150501|2015-05-12 04:00,12,485.25,485.7,484.3,485.1,3332
20150501|2015-05-12 04:30,12,485.1,486.4,484.6,485.75,1862
20150501|2015-05-12 05:00,12,485.8,486.25,484.95,485.4,1722
20150501|2015-05-12 05:30,12,485.45,486.65,485.25,485.3,2119
20150501|2015-05-12 06:00,12,485.35,487.5,485.3,486.55,1731
20150501|2015-05-12 06:30,12,486.55,486.55,485.15,486.35,1016
20150501|2015-05-12 07:00,12,486.4,486.7,485.45,486.25,1325
20150501|2015-05-12 07:30,12,486.3,486.8,485.45,486.4,1428
20150501|2015-05-12 08:00,12,486.35,487.15,485.9,487.1,1228
20150501|2015-05-12 08:30,12,487.15,487.25,485.25,486.6,2630
20150501|2015-05-12 09:00,12,486.6,486.9,484.65,485.1,2194
20150501|2015-05-12 09:30,12,485.1,488.3,485,487.45,3051
20150501|2015-05-12 10:00,12,487.45,488.9,487.1,487.4,2944
20150501|2015-05-12 10:30,12,487.35,487.65,486.4,486.95,1754
20150501|2015-05-12 11:00,12,486.95,487.05,486.3,486.45,147
20150501|2015-05-12 11:30,12,486.65,487.35,486.5,487.15,180
20150501|2015-05-12 12:00,12,487.2,488.05,487.2,487.9,189
20150501|2015-05-12 12:30,12,487.9,488,487.05,487.25,68
20150501|2015-05-12 13:00,12,487.3,487.65,486.85,487.65,56
20150501|2015-05-12 13:30,12,487.9,488.15,487.25,487.4,72
20150501|2015-05-12 14:00,12,487.55,488.1,487.5,487.5,31
20150501|2015-05-12 14:30,12,487.65,487.9,487.2,487.5,62
20150501|2015-05-13 01:00,13,488.5,489.25,488.2,489.25,500
20150501|2015-05-13 01:30,13,489.2,489.7,488.75,489,252
20150501|2015-05-13 02:00,13,488.9,489.6,487.4,487.9,2693
20150501|2015-05-13 02:30,13,487.95,490.75,487.95,490.7,2791
20150501|2015-05-13 03:00,13,490.8,491.5,490.15,491.1,2432
20150501|2015-05-13 03:30,13,491.1,491.35,490.3,490.4,1141
20150501|2015-05-13 04:00,13,490.4,491.45,490.25,490.45,1536
20150501|2015-05-13 04:30,13,490.45,490.7,489.95,490.2,905
20150501|2015-05-13 05:00,13,490.3,491.15,490.1,490.65,1218
20150501|2015-05-13 05:30,13,490.65,491.2,490.45,490.5,951
20150501|2015-05-13 06:00,13,490.5,490.8,489.5,489.65,4582
20150501|2015-05-13 06:30,13,489.65,490.3,489.2,490.25,1491
20150501|2015-05-13 07:00,13,490.25,490.75,490.1,490.3,1012
20150501|2015-05-13 07:30,13,490.25,490.35,487.9,488.5,2983
20150501|2015-05-13 08:00,13,488.5,488.5,487.1,488,1980
20150501|2015-05-13 08:30,13,488,489.25,487.35,487.65,3098
20150501|2015-05-13 09:00,13,487.6,488.5,486.85,487.75,1828
20150501|2015-05-13 09:30,13,487.75,488,484,484.05,5329
20150501|2015-05-13 10:00,13,484.05,485.05,483.45,484.65,3644
20150501|2015-05-13 10:30,13,484.6,485.7,484.35,485.15,2248
20150501|2015-05-13 11:00,13,485.25,485.65,484.5,484.6,574
20150501|2015-05-13 11:30,13,484.65,485,484.45,484.65,119
20150501|2015-05-13 12:00,13,484.75,485.4,484.55,484.85,88
20150501|2015-05-13 12:30,13,485.15,485.15,484.5,484.85,48
20150501|2015-05-13 13:00,13,484.75,484.8,484.25,484.25,69
20150501|2015-05-13 13:30,13,484.35,484.75,484.1,484.45,31
20150501|2015-05-13 14:00,13,484.55,484.9,484.55,484.7,38
20150501|2015-05-13 14:30,13,484.5,484.85,484.35,484.65,95
20150501|2015-05-14 01:00,14,484.8,485.3,483.5,483.8,436
20150501|2015-05-14 01:30,14,483.8,484.45,483.5,484.3,200
20150501|2015-05-14 02:00,14,484.3,484.75,480.7,482.25,3723
20150501|2015-05-14 02:30,14,482.15,485.95,481.7,485.1,6131
20150501|2015-05-14 03:00,14,485.1,485.8,484.15,484.6,2769
20150501|2015-05-14 03:30,14,484.55,487.2,484.3,486.55,1727
20150501|2015-05-14 04:00,14,486.6,486.85,485.25,485.5,1063
20150501|2015-05-14 04:30,14,485.5,486.45,485.45,485.5,533
20150501|2015-05-14 05:00,14,485.5,486.35,484.95,485.4,818
20150501|2015-05-14 05:30,14,485.35,486.3,485.35,486.1,1191
20150501|2015-05-14 06:00,14,486.15,487.7,486,487.3,1804
20150501|2015-05-14 06:30,14,487.3,489.4,487.3,489.05,2179
20150501|2015-05-14 07:00,14,489.1,489.35,488.65,489,1754
20150501|2015-05-14 07:30,14,489,489.6,488.5,489.35,1378
20150501|2015-05-14 08:00,14,489.4,490.4,489.4,489.65,1117
20150501|2015-05-14 08:30,14,489.65,490.2,489.1,489.65,1606
20150501|2015-05-14 09:00,14,489.6,491.25,489.15,490.95,1872
20150501|2015-05-14 09:30,14,490.9,492.1,490.3,491.45,7069
20150501|2015-05-14 10:00,14,491.45,491.7,490.4,491.35,2624
20150501|2015-05-14 10:30,14,491.35,491.35,490.45,490.55,1707
20150501|2015-05-14 11:00,14,490.55,490.75,490.3,490.35,275
20150501|2015-05-14 11:30,14,490.3,490.9,490.3,490.75,307
20150501|2015-05-14 12:00,14,490.75,491,490.45,490.9,127
20150501|2015-05-14 12:30,14,490.95,491.15,490.7,490.9,133
20150501|2015-05-14 13:00,14,490.95,490.95,490.4,490.4,69
20150501|2015-05-14 13:30,14,490.4,490.4,489.9,490.05,61
20150501|2015-05-14 14:00,14,490.05,490.35,490,490.15,25
20150501|2015-05-14 14:30,14,490.15,490.8,490.05,490.8,96
20150501|2015-05-15 01:00,15,490.65,493.15,490.25,492.95,156
20150501|2015-05-15 01:30,15,493,493.25,492.4,492.55,425
20150501|2015-05-15 02:00,15,492.35,493.15,491.7,493,899
20150501|2015-05-15 02:30,15,493.05,494.4,493,493.75,618
20150501|2015-05-15 03:00,15,493.75,494.9,493.55,494.05,506
20150501|2015-05-15 03:30,15,494.2,495,493.9,494.7,204
20150501|2015-05-15 04:00,15,494.85,495.3,494.6,495.3,945
20150501|2015-05-15 04:30,15,495.35,495.5,494,494.55,281
20150501|2015-05-15 05:00,15,494.6,495.05,494.25,494.9,52
20150501|2015-05-15 05:30,15,495,495.2,494.65,494.7,75
20150501|2015-05-15 06:00,15,494.9,494.95,494,494.4,198
20150501|2015-05-15 06:30,15,493.95,495.25,493.95,495.1,133
20150501|2015-05-15 07:00,15,494.85,495,494.5,494.65,118
20150501|2015-05-15 07:30,15,494.85,494.85,494,494.4,121
20150501|2015-05-15 08:00,15,494.4,494.4,493,493.6,634
20150501|2015-05-15 08:30,15,493.55,493.55,492.65,493,925
20150601|2014-07-01 10:30,1,406.15,406.15,406.15,406.15,2
20150601|2014-07-07 02:00,7,409.8,409.8,409.8,409.8,2
20150601|2014-08-06 08:30,6,386,386,386,386,2
20150601|2014-08-07 14:30,7,384,384,384,384,4
20150601|2014-08-08 02:00,8,382,382,382,382,2
20150601|2014-08-08 06:30,8,381.85,381.85,381.85,381.85,2
20150601|2014-08-08 08:30,8,382.75,382.75,382.15,382.15,4
20150601|2014-08-12 11:30,12,385.95,385.95,385.95,385.95,2
20150601|2014-08-13 10:00,13,386.5,387.35,386.5,387.35,4
20150601|2014-09-04 07:00,4,411.95,411.95,411.95,411.95,30
20150601|2014-09-11 09:30,11,408.5,408.5,408.5,408.5,2
20150601|2014-09-16 08:00,16,407.8,407.8,407.8,407.8,2
20150601|2014-09-24 02:30,24,409.3,409.3,409.3,409.3,2
20150601|2014-09-25 10:00,25,408.6,408.6,408.6,408.6,2
20150601|2014-09-25 14:30,25,408.9,408.9,408.9,408.9,3
20150601|2014-10-02 09:30,2,399.8,399.8,399.8,399.8,2
20150601|2014-10-03 05:00,3,402.15,402.15,402.15,402.15,20
20150601|2014-10-03 07:00,3,402.7,402.7,402.7,402.7,10
20150601|2014-10-07 14:30,7,395.1,395.1,395.1,395.1,2
20150601|2014-10-08 05:30,8,396.5,396.5,396.5,396.5,2
20150601|2014-10-08 10:00,8,394.75,395.05,394.75,395.05,4
20150601|2014-10-09 09:30,9,394.5,394.5,394.5,394.5,2
20150601|2014-10-10 02:00,10,391.65,391.65,391.65,391.65,10
20150601|2014-10-10 03:00,10,390.3,390.3,390.3,390.3,10
20150601|2014-10-10 08:30,10,390,392,390,392,4
20150601|2014-10-10 09:30,10,389.5,389.5,389.5,389.5,2
20150601|2014-10-10 11:30,10,389.5,389.5,389.5,389.5,2
20150601|2014-10-13 05:00,13,386,386,386,386,14
20150601|2014-10-13 08:30,13,388,388,388,388,2
20150601|2014-10-14 02:30,14,384.35,384.35,384.35,384.35,20
20150601|2014-10-14 04:00,14,381.95,381.95,381.95,381.95,13
20150601|2014-10-15 04:00,15,380.65,382.1,380.65,382.1,28
20150601|2014-10-15 06:00,15,381.6,381.6,381.6,381.6,20
20150601|2014-10-15 06:30,15,380.2,380.2,380.2,380.2,27
20150601|2014-10-15 09:00,15,376.35,376.35,376.35,376.35,2
20150601|2014-10-15 11:00,15,371.15,371.15,371.15,371.15,2
20150601|2014-10-16 02:30,16,373.45,373.45,373.45,373.45,2
20150601|2014-10-16 04:30,16,365,365,365,365,2
20150601|2014-10-16 05:00,16,362,362,362,362,2
20150601|2014-10-16 08:30,16,367.15,367.15,367.15,367.15,2
20150601|2014-10-16 09:30,16,366.85,366.85,366.85,366.85,27
20150601|2014-10-16 10:00,16,366.2,368.4,366.2,368.4,5
20150601|2014-10-16 10:30,16,369.05,369.05,369.05,369.05,2
20150601|2014-10-17 02:00,17,369.9,369.9,369.9,369.9,2
20150601|2014-10-17 02:30,17,371.85,373.65,371.85,373.65,5
20150601|2014-10-17 05:00,17,373.7,373.7,373.7,373.7,3
20150601|2014-10-17 14:30,17,377.4,377.4,377.4,377.4,2
20150601|2014-10-20 07:00,20,373.95,373.95,373.95,373.95,2
20150601|2014-10-20 16:00,20,373.95,373.95,373.95,373.95,1
20150601|2014-10-21 03:00,21,379.3,379.3,379.3,379.3,2
20150601|2014-10-21 03:30,21,380.75,380.75,380.75,380.75,2
20150601|2014-10-21 04:00,21,380,380,380,380,2
20150601|2014-10-21 06:30,21,383.4,383.4,383.4,383.4,2
20150601|2014-10-21 09:30,21,385.75,385.75,385.75,385.75,2
20150601|2014-10-22 03:00,22,385.45,385.45,385.45,385.45,2
20150601|2014-10-23 01:00,23,384.35,384.35,384.35,384.35,4
20150601|2014-10-23 02:30,23,381.9,381.9,381.9,381.9,2
20150601|2014-10-24 10:30,24,388.9,388.9,388.9,388.9,3
20150601|2014-10-27 09:00,27,384.7,384.7,384.7,384.7,2
20150601|2014-10-29 09:00,29,394.9,394.9,394.9,394.9,2
20150601|2014-10-30 04:00,30,392.6,392.6,391.45,391.45,4
20150601|2014-10-30 05:00,30,391.15,391.15,391.15,391.15,2
20150601|2014-11-03 07:30,3,401.45,401.45,401.45,401.45,2
20150601|2014-11-04 09:30,4,397.5,397.5,397.5,397.5,2
20150601|2014-11-05 08:00,5,402.5,402.5,402.5,402.5,1
20150601|2014-11-07 08:30,7,402.05,402.05,402.05,402.05,2
20150601|2014-11-10 04:00,10,406.5,406.5,406.5,406.5,2
20150601|2014-11-12 09:00,12,405.15,405.15,405.15,405.15,19
20150601|2014-11-17 03:30,17,403.05,403.05,403.05,403.05,1
20150601|2014-11-24 07:00,24,418.6,418.6,418.6,418.6,1
20150601|2014-11-24 16:30,24,418.6,418.6,418.6,418.6,1
20150601|2014-11-25 07:30,25,418.5,418.5,418.5,418.5,2
20150601|2014-12-04 09:30,4,416.2,416.55,416.2,416.55,6
20150601|2014-12-08 01:30,8,423.65,423.65,423.65,423.65,4
20150601|2014-12-08 02:30,8,423.25,423.25,423.25,423.25,1
20150601|2014-12-08 03:00,8,423.05,423.05,423.05,423.05,1
20150601|2014-12-08 03:30,8,423.05,423.05,423.05,423.05,1
20150601|2014-12-08 04:30,8,423.1,423.1,423.1,423.1,1
20150601|2014-12-08 07:00,8,421.6,421.6,421.6,421.6,26
20150601|2014-12-09 05:00,9,417.1,417.1,417.1,417.1,3
20150601|2014-12-09 08:00,9,414.7,414.7,414.7,414.7,10
20150601|2014-12-11 03:00,11,409.9,409.9,409.9,409.9,21
20150601|2014-12-11 07:30,11,407.95,407.95,407.95,407.95,10
20150601|2014-12-12 02:00,12,407.25,407.25,407.25,407.25,1
20150601|2014-12-12 02:30,12,404.1,404.1,404.1,404.1,4
20150601|2014-12-12 03:30,12,405.6,405.6,405.6,405.6,5
20150601|2014-12-12 04:00,12,404.2,404.2,404.2,404.2,10
20150601|2014-12-12 08:30,12,404.15,404.15,404.15,404.15,4
20150601|2014-12-12 09:00,12,403.5,403.5,403.5,403.5,20
20150601|2014-12-12 09:30,12,403,403,403,403,2
20150601|2014-12-12 10:00,12,401.8,402.45,401.8,402,11
20150601|2014-12-15 02:30,15,400.5,401,400.5,401,4
20150601|2014-12-15 03:00,15,401.35,401.35,401.05,401.35,30
20150601|2014-12-15 06:30,15,401.65,401.65,401.65,401.65,4
20150601|2014-12-15 09:00,15,397.5,397.5,397.5,397.5,2
20150601|2014-12-15 09:30,15,392.6,392.6,392.6,392.6,2
20150601|2014-12-16 03:00,16,387.05,387.05,387.05,387.05,11
20150601|2014-12-16 03:30,16,389.1,389.1,389.1,389.1,10
20150601|2014-12-16 04:30,16,392.7,392.7,392.7,392.7,2
20150601|2014-12-16 05:00,16,390.85,390.85,390.85,390.85,10
20150601|2014-12-16 06:00,16,386.8,386.8,384.45,384.45,5
20150601|2014-12-16 07:30,16,388,388,386.75,386.85,11
20150601|2014-12-16 08:30,16,388.3,388.3,388.3,388.3,18
20150601|2014-12-16 09:00,16,389.9,391,389.9,391,4
20150601|2014-12-16 09:30,16,391,392.95,391,392.95,4
20150601|2014-12-16 14:30,16,392.9,392.9,392.9,392.9,3
20150601|2014-12-17 01:00,17,394.2,394.2,394.2,394.2,3
20150601|2014-12-17 02:00,17,393.2,393.2,393.2,393.2,3
20150601|2014-12-17 05:00,17,394.6,394.6,394.6,394.6,2
20150601|2014-12-17 08:30,17,392.05,393.5,392.05,393.5,2
20150601|2014-12-17 09:00,17,395.85,395.85,395.85,395.85,2
20150601|2014-12-17 09:30,17,396.25,396.25,396,396,4
20150601|2014-12-17 10:00,17,397.05,397.05,397.05,397.05,5
20150601|2014-12-17 10:30,17,397.15,397.15,397.15,397.15,5
20150601|2014-12-18 02:00,18,402.7,402.7,402.7,402.7,6
20150601|2014-12-18 09:00,18,409.15,409.15,409.15,409.15,1
20150601|2014-12-18 10:00,18,409.55,409.6,409.55,409.6,15
20150601|2014-12-22 01:00,22,414.2,414.2,414.2,414.2,2
20150601|2014-12-23 02:00,23,417.1,417.8,417.1,417.8,3
20150601|2014-12-23 06:00,23,417.6,417.6,417.6,417.6,2
20150601|2014-12-30 09:30,30,415.95,416.1,415.95,416.1,4
20150601|2014-12-30 10:00,30,415.7,415.7,415.7,415.7,2
20150601|2015-01-02 03:00,2,415.6,415.6,415.25,415.25,5
20150601|2015-01-02 06:00,2,416.7,416.7,416.7,416.7,2
20150601|2015-01-05 07:30,5,412.05,412.05,412.05,412.05,3
20150601|2015-01-05 08:30,5,407.65,407.65,407.65,407.65,2
20150601|2015-01-05 09:30,5,406.55,406.55,406.55,406.55,2
20150601|2015-01-05 10:00,5,405.5,405.5,405.5,405.5,2
20150601|2015-01-05 14:30,5,403.9,404,403.9,404,4
20150601|2015-01-06 02:00,6,404.5,404.5,404.5,404.5,2
20150601|2015-01-06 02:30,6,403.05,403.05,403.05,403.05,2
20150601|2015-01-06 03:30,6,403.45,403.45,403.45,403.45,2
20150601|2015-01-06 12:30,6,400.5,400.5,400.5,400.5,2
20150601|2015-01-08 01:00,8,410.1,410.1,410.1,410.1,2
20150601|2015-01-08 02:00,8,410,410,410,410,2
20150601|2015-01-08 05:30,8,411.9,412.7,411.9,412.7,4
20150601|2015-01-08 09:00,8,415.15,415.15,415.15,415.15,2
20150601|2015-01-08 12:00,8,416.65,416.65,416.65,416.65,2
20150601|2015-01-09 02:00,9,416.05,416.05,416.05,416.05,1
20150601|2015-01-09 07:30,9,414.8,414.8,414.8,414.8,2
20150601|2015-01-09 09:30,9,410,410,410,410,2
20150601|2015-01-09 10:00,9,408.15,408.15,407.95,407.95,3
20150601|2015-01-09 10:30,9,408.95,408.95,408.95,408.95,3
20150601|2015-01-12 02:00,12,411.45,411.45,411.45,411.45,2
20150601|2015-01-12 03:30,12,413.2,413.2,413.2,413.2,2
20150601|2015-01-13 05:30,13,415.55,415.55,415.55,415.55,9
20150601|2015-01-13 06:00,13,415.9,415.9,415.9,415.9,2
20150601|2015-01-13 06:30,13,415.35,415.35,415.35,415.35,1
20150601|2015-01-14 03:30,14,414.95,414.95,414.95,414.95,10
20150601|2015-01-14 07:00,14,413.15,413.95,413.15,413.95,34
20150601|2015-01-14 13:30,14,412.6,412.6,412.6,412.6,2
20150601|2015-01-15 01:30,15,416,416,416,416,2
20150601|2015-01-15 05:00,15,409,409,408.8,408.8,3
20150601|2015-01-15 05:30,15,411,411,411,411,1
20150601|2015-01-15 06:00,15,410.7,410.7,410.7,410.7,1
20150601|2015-01-15 09:00,15,417,417,417,417,2
20150601|2015-01-15 09:30,15,419.45,419.45,418.3,418.3,4
20150601|2015-01-15 10:00,15,419.05,419.05,419.05,419.05,3
20150601|2015-01-16 06:30,16,420.4,420.4,420.4,420.4,2
20150601|2015-01-16 08:30,16,424.65,424.65,424.65,424.65,2
20150601|2015-01-21 02:30,21,432.5,432.5,432.5,432.5,1
20150601|2015-01-21 04:00,21,431.65,431.65,431.65,431.65,5
20150601|2015-01-21 04:30,21,432.15,432.15,432.15,432.15,1
20150601|2015-01-22 10:00,22,440.25,440.25,440.25,440.25,2
20150601|2015-01-23 06:00,23,447.8,448.15,447.8,448.15,4
20150601|2015-01-26 07:00,26,448.2,448.2,448.2,448.2,2
20150601|2015-01-26 09:30,26,450.8,451.15,450.8,451.15,25
20150601|2015-01-27 14:00,27,447.6,447.6,447.6,447.6,3
20150601|2015-01-28 01:00,28,450.15,450.15,450.15,450.15,4
20150601|2015-01-28 07:30,28,445.4,445.4,445.4,445.4,2
20150601|2015-01-28 08:00,28,445.15,446.95,445.15,446.95,12
20150601|2015-01-28 08:30,28,447.2,447.2,447.2,447.2,2
20150601|2015-01-29 01:30,29,441.25,441.25,441.25,441.25,1
20150601|2015-01-29 03:00,29,441.7,441.7,441.7,441.7,1
20150601|2015-01-29 10:00,29,443.95,443.95,443.95,443.95,1
20150601|2015-02-03 14:30,3,450.1,450.1,450.1,450.1,3
20150601|2015-02-04 14:30,4,444.9,444.9,444.9,444.9,2
20150601|2015-02-06 01:30,6,448,448,448,448,9
20150601|2015-02-06 07:30,6,448.65,448.65,448.65,448.65,14
20150601|2015-02-06 11:30,6,446.55,446.55,446.55,446.55,3
20150601|2015-02-09 09:00,9,443,443,443,443,2
20150601|2015-02-10 08:00,10,448.75,448.75,448.75,448.75,2
20150601|2015-02-11 00:30,11,448.1,448.1,448.1,448.1,52
20150601|2015-02-11 01:00,11,448.3,448.6,448.25,448.6,65
20150601|2015-02-11 01:30,11,448.3,448.35,448.1,448.35,37
20150601|2015-02-11 12:30,11,450.75,450.75,450.75,450.75,4
20150601|2015-02-12 03:30,12,455.9,456.1,455.9,455.9,6
20150601|2015-02-12 10:00,12,453.9,453.9,453.9,453.9,2
20150601|2015-02-13 06:30,13,457.85,457.85,457.85,457.85,4
20150601|2015-02-13 07:00,13,458.05,458.05,458.05,458.05,1
20150601|2015-02-16 03:30,16,458.05,458.05,458.05,458.05,15
20150601|2015-02-16 04:00,16,457.75,457.75,457.75,457.75,5
20150601|2015-02-16 07:30,16,457.2,457.2,457.2,457.2,30
20150601|2015-02-16 08:30,16,456.95,456.95,456.95,456.95,33
20150601|2015-02-17 05:00,17,456,456.4,456,456.4,8
20150601|2015-02-17 07:00,17,457.6,457.6,457.6,457.6,6
20150601|2015-02-17 07:30,17,456.45,456.45,456.4,456.4,10
20150601|2015-02-17 08:00,17,456.45,456.45,456.45,456.45,15
20150601|2015-02-18 04:30,18,460.35,460.35,460.35,460.35,2
20150601|2015-02-19 02:00,19,461.2,461.2,461.2,461.2,15
20150601|2015-02-19 06:00,19,463.9,463.9,463.9,463.9,56
20150601|2015-02-20 03:00,20,462.8,462.8,462.8,462.8,1
20150601|2015-02-20 04:30,20,461.45,461.45,461.45,461.45,3
20150601|2015-02-20 09:00,20,461.5,461.5,461.5,461.5,4
20150601|2015-02-23 02:30,23,467.5,467.55,467.5,467.55,10
20150601|2015-02-23 05:30,23,466.4,466.4,466.4,466.4,2
20150601|2015-02-23 08:30,23,468.55,468.55,468.55,468.55,3
20150601|2015-02-25 05:00,25,472.1,472.1,472.1,472.1,4
20150601|2015-02-25 05:30,25,472.2,472.2,472.2,472.2,3
20150601|2015-02-26 02:30,26,471.95,471.95,471.75,471.75,6
20150601|2015-02-26 05:00,26,473.05,473.05,473.05,473.05,2
20150601|2015-02-26 07:30,26,473,473,472.8,472.8,4
20150601|2015-02-27 01:30,27,475.5,475.5,475.5,475.5,8
20150601|2015-03-02 06:00,2,478.75,478.75,478.75,478.75,2
20150601|2015-03-03 09:00,3,476.5,476.5,476.5,476.5,2
20150601|2015-03-03 09:30,3,475.7,475.7,475.7,475.7,2
20150601|2015-03-04 03:30,4,474.05,474.05,474.05,474.05,2
20150601|2015-03-04 07:30,4,474.8,474.9,474.8,474.9,123
20150601|2015-03-04 14:00,4,477.95,477.95,477.95,477.95,2
20150601|2015-03-04 14:30,4,477.8,477.8,477.75,477.75,6
20150601|2015-03-05 08:30,5,481.75,481.95,481.55,481.95,11
20150601|2015-03-06 02:30,6,483.4,483.4,483.3,483.35,65
20150601|2015-03-06 08:00,6,484.85,484.85,484.85,484.85,10
20150601|2015-03-06 10:00,6,483.4,483.4,483.4,483.4,2
20150601|2015-03-09 03:00,9,480.95,480.95,480.95,480.95,2
20150601|2015-03-10 05:00,10,479.9,479.9,479.9,479.9,10
20150601|2015-03-10 07:00,10,477,477,476.5,476.5,4
20150601|2015-03-10 11:30,10,476.8,476.8,476.8,476.8,2
20150601|2015-03-11 04:30,11,482.4,482.4,482.4,482.4,2
20150601|2015-03-11 05:00,11,483.7,483.7,483.7,483.7,2
20150601|2015-03-12 05:30,12,487.3,487.3,487.3,487.3,1
20150601|2015-03-12 07:00,12,487.95,487.95,487.95,487.95,7
20150601|2015-03-12 07:30,12,487.6,487.6,487.6,487.6,6
20150601|2015-03-12 09:00,12,486.45,486.45,486.45,486.45,2
20150601|2015-03-13 04:30,13,486.05,486.05,486.05,486.05,2
20150601|2015-03-13 05:00,13,484.3,484.3,484.3,484.3,2
20150601|2015-03-13 06:30,13,484.2,484.2,484.1,484.1,4
20150601|2015-03-13 08:00,13,483.25,483.25,483.25,483.25,1
20150601|2015-03-13 10:00,13,485.45,486,485.45,486,4
20150601|2015-03-13 15:30,13,487.85,487.85,487.85,487.85,4
20150601|2015-03-16 04:00,16,491.45,491.45,491.45,491.45,14
20150601|2015-03-16 05:00,16,491.75,491.75,491.75,491.75,1
20150601|2015-03-16 05:30,16,492.1,492.1,492.1,492.1,20
20150601|2015-03-16 07:00,16,490.65,490.65,490.65,490.65,10
20150601|2015-03-16 09:30,16,491.35,491.35,491.35,491.35,12
20150601|2015-03-16 11:00,16,491.95,491.95,491.95,491.95,2
20150601|2015-03-17 03:30,17,492.65,492.65,492.65,492.65,26
20150601|2015-03-17 05:00,17,490.75,490.75,490.75,490.75,2
20150601|2015-03-17 07:00,17,488.1,488.1,488.1,488.1,2
20150601|2015-03-17 07:30,17,487.2,487.2,487.2,487.2,48
20150601|2015-03-17 08:00,17,487.4,487.4,487.25,487.25,8
20150601|2015-03-17 10:00,17,486.6,486.6,486.6,486.6,8
20150601|2015-03-17 10:30,17,487.95,487.95,487.95,487.95,50
20150601|2015-03-17 11:00,17,487.85,487.85,487.85,487.85,27
20150601|2015-03-17 11:30,17,488.3,488.3,488.3,488.3,2
20150601|2015-03-18 03:00,18,487.95,487.95,487.9,487.9,6
20150601|2015-03-18 03:30,18,488.2,488.2,488.2,488.2,9
20150601|2015-03-18 08:00,18,488.35,488.65,488.35,488.45,11
20150601|2015-03-18 10:00,18,490.3,490.3,490,490,25
20150601|2015-03-18 11:00,18,490,490,490,490,2
20150601|2015-03-18 11:30,18,489.95,489.95,489.95,489.95,2
20150601|2015-03-18 12:00,18,488.95,488.95,488.95,488.95,2
20150601|2015-03-18 13:00,18,491.1,491.1,491.1,491.1,6
20150601|2015-03-18 13:30,18,490.8,490.95,490.8,490.8,10
20150601|2015-03-18 14:00,18,492.2,492.2,492,492.2,10
20150601|2015-03-18 14:30,18,490.85,490.85,489.55,489.55,6
20150601|2015-03-19 02:00,19,490.6,490.6,490.6,490.6,2
20150601|2015-03-19 02:30,19,491,491,491,491,1
20150601|2015-03-19 04:30,19,491.3,491.4,491.25,491.25,20
20150601|2015-03-19 05:00,19,490.75,491.3,490.75,491.3,6
20150601|2015-03-20 03:00,20,491.1,491.1,491.1,491.1,8
20150601|2015-03-20 03:30,20,490.95,490.95,490.5,490.8,17
20150601|2015-03-20 04:30,20,489.6,489.6,489.6,489.6,15
20150601|2015-03-20 05:00,20,489.5,489.5,489.5,489.5,7
20150601|2015-03-20 05:30,20,490.75,490.75,490.75,490.75,3
20150601|2015-03-20 08:00,20,491.75,491.75,491.75,491.75,5
20150601|2015-03-20 08:30,20,491.4,491.4,491.4,491.4,10
20150601|2015-03-20 11:00,20,493.8,493.8,493.8,493.8,4
20150601|2015-03-20 11:30,20,493.1,493.1,493.1,493.1,2
20150601|2015-03-23 04:30,23,489.5,489.5,489.5,489.5,2
20150601|2015-03-23 14:30,23,490,490,490,490,2
20150601|2015-03-24 10:00,24,493.7,493.7,493.7,493.7,2
20150601|2015-03-25 04:00,25,493,493,493,493,2
20150601|2015-03-25 05:30,25,490.85,490.85,490.85,490.85,2
20150601|2015-03-25 09:00,25,490.6,490.6,490.6,490.6,2
20150601|2015-03-25 09:30,25,490,490,490,490,2
20150601|2015-03-25 10:00,25,488.8,488.8,488.8,488.8,2
20150601|2015-03-25 10:30,25,486.8,486.8,486.8,486.8,2
20150601|2015-03-25 11:00,25,485.6,485.6,485.6,485.6,2
20150601|2015-03-26 02:00,26,482.3,482.3,482.3,482.3,2
20150601|2015-03-26 02:30,26,480.95,480.95,480.95,480.95,2
20150601|2015-03-26 03:00,26,481.2,481.2,481.2,481.2,2
20150601|2015-03-26 04:00,26,477.5,477.5,475.6,475.6,4
20150601|2015-03-26 09:30,26,476.8,476.8,476.8,476.8,2
20150601|2015-03-26 10:00,26,476.7,476.7,476.7,476.7,4
20150601|2015-03-26 11:30,26,480.65,480.65,480.6,480.6,4
20150601|2015-03-27 04:00,27,479.05,479.05,479.05,479.05,2
20150601|2015-03-27 05:00,27,480.05,480.05,479.85,479.85,8
20150601|2015-03-27 06:00,27,480.85,480.95,480.85,480.95,23
20150601|2015-03-27 09:00,27,479.15,479.15,479.15,479.15,2
20150601|2015-03-27 09:30,27,480,480,480,480,2
20150601|2015-03-30 02:00,30,484.25,484.25,484.25,484.25,2
20150601|2015-03-30 09:30,30,487.85,487.85,487.85,487.85,6
20150601|2015-03-31 05:00,31,486.3,486.3,486.3,486.3,2
20150601|2015-03-31 08:00,31,482.05,482.05,482.05,482.05,6
20150601|2015-03-31 09:00,31,483.75,483.75,483.75,483.75,2
20150601|2015-04-01 01:00,1,480.95,480.95,480.95,480.95,2
20150601|2015-04-01 01:30,1,480.65,480.65,480.65,480.65,2
20150601|2015-04-01 02:00,1,480.25,480.65,480.25,480.65,4
20150601|2015-04-01 04:30,1,488.4,488.4,488.4,488.4,2
20150601|2015-04-01 10:30,1,484.3,484.75,484.2,484.75,10
20150601|2015-04-01 12:30,1,485,485,485,485,2
20150601|2015-04-02 02:00,2,485.3,485.3,485.3,485.3,2
20150601|2015-04-07 02:00,7,491,491,491,491,2
20150601|2015-04-07 02:30,7,493.75,493.75,493.75,493.75,12
20150601|2015-04-08 01:00,8,495.85,495.85,495.85,495.85,2
20150601|2015-04-08 05:00,8,494.25,494.25,494.25,494.25,2
20150601|2015-04-08 05:30,8,494.15,494.15,494.15,494.15,2
20150601|2015-04-09 02:30,9,494.2,494.25,494.2,494.25,5
20150601|2015-04-09 05:00,9,494.6,494.6,494.6,494.6,4
20150601|2015-04-09 06:00,9,494.75,494.75,494.75,494.75,2
20150601|2015-04-10 02:00,10,498.15,498.15,498.15,498.15,2
20150601|2015-04-10 05:00,10,499,499.3,499,499.3,8
20150601|2015-04-10 08:30,10,499.05,499.05,498.95,498.95,4
20150601|2015-04-10 10:00,10,501.35,501.35,501.35,501.35,2
20150601|2015-04-13 03:00,13,501.8,501.8,501.8,501.8,2
20150601|2015-04-14 02:30,14,504.25,504.25,504.25,504.25,1
20150601|2015-04-14 04:30,14,501.8,501.8,501.8,501.8,2
20150601|2015-04-14 05:00,14,501.7,501.7,501.7,501.7,2
20150601|2015-04-14 07:00,14,502.3,502.35,502.3,502.35,44
20150601|2015-04-14 08:00,14,501,501,501,501,6
20150601|2015-04-14 09:00,14,499.45,499.45,499.4,499.4,4
20150601|2015-04-14 09:30,14,499.05,499.05,499.05,499.05,12
20150601|2015-04-15 02:00,15,500.3,500.3,500.3,500.3,2
20150601|2015-04-15 02:30,15,501.7,502.6,501.55,502.6,228
20150601|2015-04-15 03:00,15,503.5,503.6,503.5,503.6,19
20150601|2015-04-15 03:30,15,503.7,503.7,503.7,503.7,2
20150601|2015-04-15 05:00,15,504.1,504.1,504.1,504.1,6
20150601|2015-04-15 07:00,15,504.5,504.5,504.25,504.25,51
20150601|2015-04-15 08:30,15,503.85,503.85,503.55,503.55,36
20150601|2015-04-15 10:00,15,502.9,502.9,502.9,502.9,40
20150601|2015-04-15 13:00,15,501.65,501.65,501.65,501.65,2
20150601|2015-04-15 13:30,15,501.75,501.75,501.75,501.75,2
20150601|2015-04-16 02:30,16,503.2,503.2,503.2,503.2,2
20150601|2015-04-16 03:30,16,503.25,503.25,503.25,503.25,1
20150601|2015-04-16 05:00,16,500.45,500.45,500.45,500.45,5
20150601|2015-04-16 05:30,16,499.3,499.3,499.3,499.3,4
20150601|2015-04-16 06:30,16,499.75,499.75,499.75,499.75,4
20150601|2015-04-16 08:00,16,500.4,500.4,500.4,500.4,20
20150601|2015-04-16 09:00,16,499.55,499.55,499.55,499.55,20
20150601|2015-04-16 09:30,16,499,499,498.8,498.8,12
20150601|2015-04-16 12:00,16,498.9,498.9,498.9,498.9,10
20150601|2015-04-16 12:30,16,499.25,499.25,499.25,499.25,2
20150601|2015-04-17 02:00,17,497.7,498.85,497.5,498.05,138
20150601|2015-04-17 02:30,17,498.6,498.6,497.35,497.35,78
20150601|2015-04-17 03:00,17,497,497.35,495.9,496.1,64
20150601|2015-04-17 03:30,17,496.25,497,496,496.65,147
20150601|2015-04-17 04:00,17,496.85,496.9,496.2,496.8,258
20150601|2015-04-17 04:30,17,496.75,497,493.95,493.95,211
20150601|2015-04-17 05:00,17,494,494.05,488.1,488.1,198
20150601|2015-04-17 05:30,17,489,490.3,488.7,489.65,382
20150601|2015-04-17 06:00,17,489.4,490.35,489.1,490.15,168
20150601|2015-04-17 06:30,17,489.6,489.7,489.5,489.5,57
20150601|2015-04-17 07:00,17,490.55,490.6,488.85,488.95,164
20150601|2015-04-17 07:30,17,489.45,490.45,489.2,490.45,210
20150601|2015-04-17 08:00,17,490.1,491.9,489.9,491.5,104
20150601|2015-04-17 08:30,17,491.45,491.65,489.5,489.95,426
20150601|2015-04-17 09:00,17,489.95,490.25,488.45,490.25,325
20150601|2015-04-17 09:30,17,490.65,490.7,490.45,490.7,12
20150601|2015-04-17 10:00,17,489.65,489.95,488.95,489.55,70
20150601|2015-04-17 10:30,17,489.45,489.55,489.45,489.55,4
20150601|2015-04-20 02:30,20,493.85,494.4,493.85,494.4,16
20150601|2015-04-20 03:00,20,494.5,495.3,494.2,494.75,22
20150601|2015-04-20 03:30,20,495.3,495.35,495.25,495.35,6
20150601|2015-04-20 04:00,20,495.4,495.4,495.4,495.4,4
20150601|2015-04-20 04:30,20,494.55,494.55,494.55,494.55,2
20150601|2015-04-20 07:00,20,495.4,495.4,495.25,495.25,8
20150601|2015-04-20 08:30,20,495.8,495.8,495.8,495.8,2
20150601|2015-04-20 09:30,20,495.1,495.1,495.1,495.1,2
20150601|2015-04-20 10:00,20,495,495,495,495,2
20150601|2015-04-21 01:00,21,496,498,496,497.7,14
20150601|2015-04-21 01:30,21,498.85,498.85,498.55,498.55,4
20150601|2015-04-21 02:00,21,498.9,501.2,498.9,501.1,12
20150601|2015-04-21 03:00,21,500.65,500.65,500.65,500.65,2
20150601|2015-04-21 04:00,21,499.6,499.6,498,498,8
20150601|2015-04-21 05:00,21,497.85,497.85,497.85,497.85,2
20150601|2015-04-21 06:30,21,497.25,497.25,497.25,497.25,8
20150601|2015-04-21 08:30,21,500.7,500.85,500.5,500.85,12
20150601|2015-04-21 09:00,21,499.95,499.95,499.95,499.95,4
20150601|2015-04-21 09:30,21,499.75,499.75,499.75,499.75,4
20150601|2015-04-22 01:30,22,500.7,500.7,500.6,500.65,6
20150601|2015-04-22 02:00,22,502.95,503.05,502.45,502.75,8
20150601|2015-04-22 02:30,22,500.1,500.1,500.1,500.1,2
20150601|2015-04-22 03:00,22,498.65,499.9,498.25,499.9,6
20150601|2015-04-22 03:30,22,499.4,499.4,498.6,498.6,6
20150601|2015-04-22 04:00,22,498.25,498.25,498.25,498.25,2
20150601|2015-04-22 04:30,22,499.85,500.15,499.7,499.7,12
20150601|2015-04-22 06:30,22,500.5,500.5,500.5,500.5,2
20150601|2015-04-22 08:00,22,501.35,501.35,501.35,501.35,2
20150601|2015-04-23 02:00,23,501.35,502.15,499.6,499.6,16
20150601|2015-04-23 02:30,23,497.9,497.95,497.4,497.95,8
20150601|2015-04-23 03:00,23,497.05,497.05,495.25,496.2,8
20150601|2015-04-23 03:30,23,495.65,496.95,495.65,496.95,6
20150601|2015-04-23 04:00,23,497,498,497,497.95,10
20150601|2015-04-23 05:30,23,497.05,497.05,496.9,497,9
20150601|2015-04-23 06:00,23,497.75,497.75,497.75,497.75,6
20150601|2015-04-23 06:30,23,495.9,496.3,495.9,496.25,6
20150601|2015-04-23 11:30,23,500.4,500.4,500.4,500.4,6
20150601|2015-04-23 14:30,23,500.35,500.35,500.05,500.05,20
20150601|2015-04-24 01:30,24,499.6,499.6,499.6,499.6,2
20150601|2015-04-24 02:00,24,501.3,501.3,501.3,501.3,2
20150601|2015-04-24 03:30,24,502.5,502.5,502.25,502.25,6
20150601|2015-04-24 04:00,24,502.25,502.25,502.25,502.25,2
20150601|2015-04-24 04:30,24,501.6,501.65,501.25,501.25,17
20150601|2015-04-24 05:30,24,500.7,500.7,500.7,500.7,2
20150601|2015-04-24 08:30,24,499.8,500,499.8,500,4
20150601|2015-04-24 10:00,24,499.6,499.85,499.6,499.85,25
20150601|2015-04-24 11:00,24,500.6,500.6,500.6,500.6,6
20150601|2015-04-24 14:00,24,499.55,499.55,499.55,499.55,2
20150601|2015-04-27 05:00,27,497.8,497.8,497.8,497.8,2
20150601|2015-04-27 05:30,27,500.75,502.5,500.75,502.5,29
20150601|2015-04-27 06:00,27,503.4,503.5,503.4,503.5,26
20150601|2015-04-27 06:30,27,503.35,503.35,503.35,503.35,4
20150601|2015-04-27 07:00,27,504.4,504.4,504.4,504.4,2
20150601|2015-04-27 08:00,27,504.5,505.05,504.5,505.05,20
20150601|2015-04-27 08:30,27,506.4,506.55,506.4,506.55,4
20150601|2015-04-27 09:00,27,506.35,506.35,506.35,506.35,2
20150601|2015-04-27 11:00,27,504.9,504.9,504.6,504.6,9
20150601|2015-04-27 11:30,27,504.55,504.55,504.4,504.4,6
20150601|2015-04-28 01:00,28,504.1,504.1,504.1,504.1,1
20150601|2015-04-28 02:00,28,503.2,503.2,503.2,503.2,2
20150601|2015-04-28 02:30,28,502.7,502.7,502.7,502.7,2
20150601|2015-04-28 03:00,28,502.05,502.05,502.05,502.05,4
20150601|2015-04-28 03:30,28,501.95,501.95,501.95,501.95,8
20150601|2015-04-28 04:00,28,501.65,501.65,501.65,501.65,2
20150601|2015-04-28 04:30,28,501,501,501,501,2
20150601|2015-04-28 05:30,28,500.1,500.1,500.1,500.1,2
20150601|2015-04-28 07:00,28,498.35,498.35,498.35,498.35,2
20150601|2015-04-28 08:00,28,498.6,498.6,498.6,498.6,2
20150601|2015-04-28 08:30,28,497.55,497.55,497.55,497.55,11
20150601|2015-04-28 09:00,28,496.8,496.8,496.6,496.6,6
20150601|2015-04-28 09:30,28,497.25,497.5,497.25,497.5,6
20150601|2015-04-28 10:00,28,497.65,497.65,497.65,497.65,2
20150601|2015-04-28 12:30,28,498.1,498.1,498.1,498.1,12
20150601|2015-04-28 13:00,28,497.65,497.65,497.65,497.65,16
20150601|2015-04-28 14:30,28,498.4,498.55,498.4,498.55,41
20150601|2015-04-29 01:00,29,498.5,498.5,498.5,498.5,2
20150601|2015-04-29 02:00,29,499.9,499.9,499.9,499.9,2
20150601|2015-04-29 02:30,29,496.45,496.45,496.45,496.45,2
20150601|2015-04-29 04:30,29,497.4,497.4,497.1,497.1,94
20150601|2015-04-29 07:30,29,491,491.75,491,491.4,8
20150601|2015-04-29 08:30,29,491,491.1,491,491.05,26
20150601|2015-04-29 09:30,29,487.7,488.05,487.45,487.75,10
20150601|2015-04-29 10:00,29,488.4,488.4,488.4,488.4,2
20150601|2015-04-30 01:30,30,484.65,485.1,484.65,485.1,4
20150601|2015-04-30 02:00,30,485.1,485.1,483.75,484.35,68
20150601|2015-04-30 02:30,30,482.05,483.5,482.05,483.5,6
20150601|2015-04-30 03:00,30,483.8,484.3,483.8,484.3,10
20150601|2015-04-30 03:30,30,487,487,487,487,2
20150601|2015-04-30 08:00,30,485.9,485.9,485.9,485.9,2
20150601|2015-04-30 09:00,30,484.25,484.25,483.55,483.6,22
20150601|2015-04-30 09:30,30,484,484.05,483.85,483.85,46
20150601|2015-05-04 02:00,4,483,483.15,482,482,20
20150601|2015-05-04 02:30,4,483.55,483.55,483.3,483.3,6
20150601|2015-05-04 04:00,4,486.2,486.2,486.2,486.2,2
20150601|2015-05-04 05:00,4,487.25,487.3,487.25,487.3,10
20150601|2015-05-04 05:30,4,489,489,489,489,2
20150601|2015-05-04 08:00,4,489.25,489.25,489.2,489.2,10
20150601|2015-05-04 09:00,4,488.95,488.95,488.95,488.95,4
20150601|2015-05-05 01:00,5,487.7,487.7,487.4,487.4,50
20150601|2015-05-05 01:30,5,487.3,487.3,487.3,487.3,10
20150601|2015-05-05 02:00,5,487.2,487.2,487.1,487.1,20
20150601|2015-05-05 02:30,5,488.1,488.35,487.4,488.35,22
20150601|2015-05-05 03:00,5,489.6,489.6,489.6,489.6,2
20150601|2015-05-05 03:30,5,491.6,492,491.6,492,4
20150601|2015-05-05 04:30,5,490.8,490.8,490.8,490.8,2
20150601|2015-05-05 06:00,5,488.45,488.45,488.45,488.45,2
20150601|2015-05-05 07:30,5,485.45,485.45,485.45,485.45,2
20150601|2015-05-05 08:00,5,486.4,486.6,486.4,486.55,12
20150601|2015-05-05 08:30,5,487.55,488,485.9,486,10
20150601|2015-05-05 09:00,5,486.8,486.8,485,485,10
20150601|2015-05-05 09:30,5,485.35,485.35,482.65,482.65,16
20150601|2015-05-05 10:00,5,481.45,481.45,479.5,479.5,24
20150601|2015-05-05 10:30,5,479.7,479.7,479.05,479.05,14
20150601|2015-05-05 12:30,5,479.5,479.5,479.5,479.5,2
20150601|2015-05-05 14:30,5,479.35,479.35,479.35,479.35,6
20150601|2015-05-06 01:00,6,481.15,481.15,481.15,481.15,20
20150601|2015-05-06 02:30,6,478,478.6,476.5,478.6,91
20150601|2015-05-06 06:00,6,480.1,480.1,480.1,480.1,2
20150601|2015-05-06 07:00,6,479,479.1,478.5,478.5,90
20150601|2015-05-06 07:30,6,478.75,478.75,478,478,60
20150601|2015-05-06 08:00,6,477.9,477.9,477.9,477.9,20
20150601|2015-05-06 08:30,6,478,478,475,475,44
20150601|2015-05-06 09:00,6,475.2,475.65,474.15,475.65,26
20150601|2015-05-06 09:30,6,474.85,476.45,474.85,476.45,40
20150601|2015-05-06 10:00,6,476,476,474.5,474.5,26
20150601|2015-05-06 10:30,6,475.45,475.45,475,475.15,32
20150601|2015-05-06 11:30,6,474.5,474.5,474.25,474.25,20
20150601|2015-05-06 13:00,6,473,473,473,473,2
20150601|2015-05-06 13:30,6,472.45,472.75,472.2,472.75,12
20150601|2015-05-07 01:00,7,473.75,473.75,473.05,473.05,40
20150601|2015-05-07 01:30,7,472.5,473.05,472.25,472.25,18
20150601|2015-05-07 02:00,7,472.1,472.3,470,470.5,24
20150601|2015-05-07 02:30,7,470.8,473,470.8,472,12
20150601|2015-05-07 03:30,7,469,469,468.95,469,6
20150601|2015-05-07 04:00,7,468,468.05,466.7,466.7,34
20150601|2015-05-07 05:00,7,469.85,469.85,469.85,469.85,2
20150601|2015-05-07 06:00,7,470.8,472,470.8,472,40
20150601|2015-05-07 06:30,7,472.15,473.1,472.15,473.1,4
20150601|2015-05-07 07:00,7,474.15,474.15,474,474,4
20150601|2015-05-07 07:30,7,475.95,476,474.25,474.5,82
20150601|2015-05-07 08:00,7,473.9,474.6,473.9,474.6,4
20150601|2015-05-07 08:30,7,474.9,475,474.6,474.6,26
20150601|2015-05-07 09:00,7,473.35,474.55,473.3,474.5,49
20150601|2015-05-07 09:30,7,474.5,474.5,474.5,474.5,2
20150601|2015-05-07 10:00,7,475.6,476.45,475.6,476.45,8
20150601|2015-05-07 10:30,7,475.85,475.85,475,475,32
20150601|2015-05-07 11:00,7,475.75,475.95,475.75,475.9,6
20150601|2015-05-07 11:30,7,476.05,476.05,475.9,475.9,6
20150601|2015-05-07 12:00,7,475.95,475.95,475.95,475.95,2
20150601|2015-05-08 01:00,8,477.05,478.2,477.05,478.05,36
20150601|2015-05-08 01:30,8,478.25,478.75,478,478.75,14
20150601|2015-05-08 02:00,8,479,481,479,480.25,10
20150601|2015-05-08 02:30,8,480,480.4,479.5,480.3,19
20150601|2015-05-08 03:00,8,479.7,480,479.7,480,22
20150601|2015-05-08 03:30,8,479.8,479.8,479.8,479.8,4
20150601|2015-05-08 04:00,8,479.6,479.6,479.6,479.6,2
20150601|2015-05-08 04:30,8,479.65,479.65,479.65,479.65,199
20150601|2015-05-08 05:00,8,478.8,478.8,478.8,478.8,20
20150601|2015-05-08 06:00,8,481.6,482,481.35,482,59
20150601|2015-05-08 06:30,8,481.6,481.7,481.6,481.7,4
20150601|2015-05-08 07:00,8,481.5,481.5,481.15,481.15,5
20150601|2015-05-08 07:30,8,481.8,483.85,481.8,483.85,10
20150601|2015-05-08 08:00,8,483.8,483.95,483.3,483.8,121
20150601|2015-05-08 08:30,8,485,486.1,485,486.05,8
20150601|2015-05-08 09:00,8,486.4,486.4,486.05,486.05,52
20150601|2015-05-08 10:00,8,487.15,488,487.15,487.3,46
20150601|2015-05-08 10:30,8,487.3,488.8,487.3,488.65,10
20150601|2015-05-08 11:00,8,488.35,488.35,488.35,488.35,2
20150601|2015-05-08 12:30,8,488.25,488.25,488.25,488.25,6
20150601|2015-05-11 01:00,11,487.9,488.3,487.35,487.35,52
20150601|2015-05-11 01:30,11,489.35,489.35,489.15,489.15,100
20150601|2015-05-11 02:00,11,489.45,489.65,488.4,489.25,250
20150601|2015-05-11 02:30,11,489.4,490.2,488.7,490,1231
20150601|2015-05-11 03:00,11,489.65,489.65,488.55,488.75,20
20150601|2015-05-11 03:30,11,489.2,489.2,487.7,488.2,172
20150601|2015-05-11 04:00,11,488.1,488.35,487.75,488.15,132
20150601|2015-05-11 04:30,11,488.2,488.8,487.6,487.6,24
20150601|2015-05-11 05:00,11,487.95,488.2,487.25,487.55,818
20150601|2015-05-11 05:30,11,487.5,488.4,487.4,488.3,582
20150601|2015-05-11 06:00,11,488.2,488.75,488.05,488.65,3565
20150601|2015-05-11 06:30,11,488.8,489.75,488.8,489.7,63
20150601|2015-05-11 07:00,11,489.75,489.95,489.6,489.85,1557
20150601|2015-05-11 07:30,11,489.55,489.55,488.75,489.25,585
20150601|2015-05-11 08:00,11,489.35,489.6,488.8,489.2,1115
20150601|2015-05-11 08:30,11,488.85,489.6,488.2,489.6,362
20150601|2015-05-11 09:00,11,489.55,490.5,489.45,489.75,295
20150601|2015-05-11 09:30,11,489.7,491.35,489.5,491.3,153
20150601|2015-05-11 10:00,11,491.1,491.4,490.4,490.45,624
20150601|2015-05-11 10:30,11,490.55,491.15,490.35,491.15,130
20150601|2015-05-11 11:00,11,489.85,489.85,489.85,489.85,1
20150601|2015-05-11 11:30,11,490.05,490.2,490.05,490.2,20
20150601|2015-05-11 12:30,11,490.05,490.05,490.05,490.05,1
20150601|2015-05-11 13:00,11,490.3,490.3,490.25,490.25,4
20150601|2015-05-11 14:00,11,490.3,490.3,490.3,490.3,1
20150601|2015-05-11 14:30,11,490.3,490.3,490.05,490.05,5
20150601|2015-05-12 01:00,12,490.25,491.1,489.55,489.55,350
20150601|2015-05-12 01:30,12,488.55,489.1,488,489.1,44
20150601|2015-05-12 02:00,12,489.3,489.3,486.05,488.1,860
20150601|2015-05-12 02:30,12,488.05,488.4,486.8,488.15,685
20150601|2015-05-12 03:00,12,488.15,488.15,486.15,486.5,399
20150601|2015-05-12 03:30,12,486.35,486.7,484.15,484.9,278
20150601|2015-05-12 04:00,12,484.95,485.25,484,485.05,537
20150601|2015-05-12 04:30,12,484.75,485.9,484.25,485.35,201
20150601|2015-05-12 05:00,12,485.7,485.8,484.6,485.05,613
20150601|2015-05-12 05:30,12,485.1,486.25,484.85,484.9,757
20150601|2015-05-12 06:00,12,484.95,487.05,484.95,486.05,353
20150601|2015-05-12 06:30,12,486.15,486.15,484.95,486.1,132
20150601|2015-05-12 07:00,12,486,486.3,485.2,485.7,414
20150601|2015-05-12 07:30,12,485.85,486.35,485.2,486.05,353
20150601|2015-05-12 08:00,12,485.9,486.75,485.6,486.75,215
20150601|2015-05-12 08:30,12,486.8,486.8,485.05,486.45,408
20150601|2015-05-12 09:00,12,486.1,486.45,484.35,484.8,314
20150601|2015-05-12 09:30,12,484.65,487.85,484.65,487.05,655
20150601|2015-05-12 10:00,12,487.2,488.45,486.7,487,646
20150601|2015-05-12 10:30,12,487.05,487.25,486,486.6,1078
20150601|2015-05-12 11:00,12,486.2,486.2,485.9,486.2,35
20150601|2015-05-12 11:30,12,486.15,486.6,486.15,486.6,124
20150601|2015-05-12 12:00,12,487,487.6,487,487.6,39
20150601|2015-05-12 12:30,12,487.4,487.4,486.85,486.85,3
20150601|2015-05-12 13:30,12,487.5,487.5,487.05,487.05,10
20150601|2015-05-12 14:00,12,487.35,487.35,487.35,487.35,2
20150601|2015-05-12 14:30,12,487,487,487,487,8
20150601|2015-05-13 01:00,13,488.15,488.8,487.8,488.55,404
20150601|2015-05-13 01:30,13,488.75,489.35,488.6,488.75,68
20150601|2015-05-13 02:00,13,488.5,489.25,487.1,487.7,822
20150601|2015-05-13 02:30,13,487.65,490.3,487.65,490.3,996
20150601|2015-05-13 03:00,13,490.6,491.2,489.8,490.65,883
20150601|2015-05-13 03:30,13,490.9,490.95,489.95,490.1,460
20150601|2015-05-13 04:00,13,489.9,491.1,489.9,489.95,758
20150601|2015-05-13 04:30,13,490.05,490.3,489.65,489.8,238
20150601|2015-05-13 05:00,13,489.9,490.7,489.8,490.3,438
20150601|2015-05-13 05:30,13,490.3,490.75,490.1,490.15,381
20150601|2015-05-13 06:00,13,490.15,490.4,489.1,489.3,3917
20150601|2015-05-13 06:30,13,489.25,489.95,488.95,489.75,766
20150601|2015-05-13 07:00,13,489.95,490.4,489.8,490,271
20150601|2015-05-13 07:30,13,489.95,490.05,487.7,488.25,714
20150601|2015-05-13 08:00,13,488.05,488.05,486.75,487.65,582
20150601|2015-05-13 08:30,13,487.75,488.85,487.1,487.3,1623
20150601|2015-05-13 09:00,13,487.35,488.2,486.55,487.45,684
20150601|2015-05-13 09:30,13,487.5,487.6,483.7,483.75,2331
20150601|2015-05-13 10:00,13,483.8,484.6,483.2,484.35,1291
20150601|2015-05-13 10:30,13,484.35,485.3,484.1,484.7,1333
20150601|2015-05-13 11:00,13,484.95,485.25,484.75,484.75,485
20150601|2015-05-13 11:30,13,484.2,484.35,484.2,484.35,44
20150601|2015-05-13 12:00,13,484.4,484.4,484.3,484.3,6
20150601|2015-05-13 12:30,13,484.55,484.75,484.55,484.75,3
20150601|2015-05-13 13:00,13,484.35,484.35,484,484,6
20150601|2015-05-13 13:30,13,483.9,484.3,483.9,484.3,4
20150601|2015-05-13 14:00,13,484.3,484.6,484.25,484.25,7
20150601|2015-05-13 14:30,13,484.3,484.4,484.3,484.3,32
20150601|2015-05-14 00:30,14,484.6,484.6,484.6,484.6,1
20150601|2015-05-14 01:00,14,484.65,484.9,483.15,483.65,272
20150601|2015-05-14 01:30,14,483.45,483.9,483.3,483.8,45
20150601|2015-05-14 02:00,14,484,484.45,480.55,481.85,1593
20150601|2015-05-14 02:30,14,481.75,485.5,481.3,484.75,4424
20150601|2015-05-14 03:00,14,484.75,485.4,483.85,484.25,1909
20150601|2015-05-14 03:30,14,484.4,486.8,483.95,486.2,357
20150601|2015-05-14 04:00,14,486.2,486.55,484.95,485.15,366
20150601|2015-05-14 04:30,14,485.15,486,485.1,485.25,225
20150601|2015-05-14 05:00,14,485.15,486,484.6,485.05,335
20150601|2015-05-14 05:30,14,485.1,486,485.05,485.65,827
20150601|2015-05-14 06:00,14,485.85,487.35,485.65,487,413
20150601|2015-05-14 06:30,14,487.2,489.05,487.05,488.75,1042
20150601|2015-05-14 07:00,14,488.75,489,488.45,488.65,1372
20150601|2015-05-14 07:30,14,488.7,489.25,488.25,488.95,592
20150601|2015-05-14 08:00,14,489.1,490.05,489.1,489.35,540
20150601|2015-05-14 08:30,14,489.35,489.9,488.75,489.35,566
20150601|2015-05-14 09:00,14,489.35,490.95,488.9,490.65,776
20150601|2015-05-14 09:30,14,490.55,491.55,489.9,491.1,5476
20150601|2015-05-14 10:00,14,491.05,491.3,490.05,491.05,1224
20150601|2015-05-14 10:30,14,490.9,490.9,490.1,490.15,1160
20150601|2015-05-14 11:00,14,490.15,490.35,489.85,489.9,302
20150601|2015-05-14 11:30,14,489.9,490.6,489.9,490.4,274
20150601|2015-05-14 12:00,14,490.4,490.5,490,490.5,66
20150601|2015-05-14 12:30,14,490.65,490.8,490.3,490.6,86
20150601|2015-05-14 13:00,14,490.5,490.5,490.05,490.05,29
20150601|2015-05-14 13:30,14,490.05,490.05,489.55,489.55,42
20150601|2015-05-14 14:00,14,489.7,489.95,489.6,489.65,19
20150601|2015-05-14 14:30,14,489.8,490.45,489.65,490.45,77
20150601|2015-05-15 01:00,15,490.5,492.75,490.2,492.6,522
20150601|2015-05-15 01:30,15,492.6,492.9,492,492.15,786
20150601|2015-05-15 02:00,15,492.15,492.8,491.2,492.65,3732
20150601|2015-05-15 02:30,15,492.7,494.1,492.55,493.4,2156
20150601|2015-05-15 03:00,15,493.4,494.55,493.1,493.8,2260
20150601|2015-05-15 03:30,15,493.75,494.65,493.45,494.4,1538
20150601|2015-05-15 04:00,15,494.45,495,494.2,495,1896
20150601|2015-05-15 04:30,15,494.95,495.15,493.65,494.35,1777
20150601|2015-05-15 05:00,15,494.4,494.8,493.9,494.55,1041
20150601|2015-05-15 05:30,15,494.55,494.9,494.3,494.55,776
20150601|2015-05-15 06:00,15,494.55,494.65,493.6,493.95,1482
20150601|2015-05-15 06:30,15,493.9,494.95,493.6,494.6,1026
20150601|2015-05-15 07:00,15,494.7,494.8,494.25,494.35,986
20150601|2015-05-15 07:30,15,494.3,494.5,493.6,494.05,1277
20150601|2015-05-15 08:00,15,494,494.15,492.6,493.25,2161
20150601|2015-05-15 08:30,15,493.2,493.2,491.9,492.45,2347
20150601|2015-05-15 09:00,15,492.5,492.5,488.9,489.75,3898
20150601|2015-05-15 09:30,15,489.8,490.85,488.65,490.2,2145
20150601|2015-05-15 10:00,15,490.15,491.75,489.75,490.55,1672
20150601|2015-05-15 10:30,15,490.55,490.95,490.15,490.65,1016
20150601|2015-05-15 11:00,15,490.7,491,490.4,490.9,190
20150601|2015-05-15 11:30,15,491,491.25,490.9,490.9,45
20150601|2015-05-15 12:00,15,490.95,491.1,490.65,490.7,45
20150601|2015-05-15 12:30,15,490.7,490.95,490.45,490.9,35
20150601|2015-05-15 13:00,15,490.7,491,490.55,491,57
20150601|2015-05-15 13:30,15,490.9,491.15,490.9,491.05,35
20150601|2015-05-15 14:00,15,491.05,491.05,490.75,490.85,29
20150601|2015-05-15 14:30,15,490.95,491.3,490.95,490.95,103
20150601|2015-05-18 01:00,18,491.4,492.05,491.1,491.2,303
20150601|2015-05-18 01:30,18,491.15,491.4,490.1,490.65,279
20150601|2015-05-18 02:00,18,490.6,492.55,488.1,491.7,3836
20150601|2015-05-18 02:30,18,491.75,492.55,489.9,490.75,1510
20150601|2015-05-18 03:00,18,490.8,492.1,489.8,489.95,1526
20150601|2015-05-18 03:30,18,489.9,491,489.3,490.85,1145
20150601|2015-05-18 04:00,18,490.8,491.1,489.7,489.8,781
20150601|2015-05-18 04:30,18,489.75,490.5,488.65,489.15,1041
20150601|2015-05-18 05:00,18,489.1,489.1,486.1,487.45,2376
20150601|2015-05-18 05:30,18,487.5,487.55,485.9,487.35,1481
20150601|2015-05-18 06:00,18,487.3,487.35,485.45,485.7,1385
20150601|2015-05-18 06:30,18,485.65,485.8,483.6,484.9,2465
20150601|2015-05-18 07:00,18,484.9,486.45,484.7,485.95,1479
20150601|2015-05-18 07:30,18,485.85,486.8,485.5,486.3,1044
20150601|2015-05-18 08:00,18,486.3,486.85,485.85,486.75,1545
20150601|2015-05-18 08:30,18,486.75,487.3,486,487.2,1560
20150601|2015-05-18 09:00,18,487.3,489,486.7,487.2,2476
20150601|2015-05-18 09:30,18,487.25,488.2,487.15,488.05,1311
20150601|2015-05-18 10:00,18,488.1,489.6,488.05,489.55,1974
20150601|2015-05-18 10:30,18,489.5,490,489.25,489.4,845
20150601|2015-05-18 11:00,18,489.45,489.8,489.45,489.6,189
20150601|2015-05-18 11:30,18,489.65,489.85,489.55,489.85,84
20150601|2015-05-18 12:00,18,489.9,490.15,489.85,489.85,66
20150601|2015-05-18 12:30,18,490,490.65,489.95,490.6,97
20150601|2015-05-18 13:00,18,490.6,490.9,490.2,490.2,115
20150601|2015-05-18 13:30,18,490.15,490.2,490.05,490.2,85
20150601|2015-05-18 14:00,18,490.25,491.1,490.25,490.75,170
20150601|2015-05-18 14:30,18,490.7,491.1,490.65,491,90
20150601|2015-05-19 01:00,19,492,493.15,491,492.75,429
20150601|2015-05-19 01:30,19,492.75,493,492.4,492.85,302
20150601|2015-05-19 02:00,19,492.9,498,492.6,496.85,7645
20150601|2015-05-19 02:30,19,496.75,497.75,496.35,497.45,2396
20150601|2015-05-19 03:00,19,497.4,498.75,497.35,498,2401
20150601|2015-05-19 03:30,19,497.95,498.65,497.75,498.45,1416
20150601|2015-05-19 04:00,19,498.45,498.45,497.05,497.55,1612
20150601|2015-05-19 04:30,19,497.55,497.95,497.25,497.45,902
20150601|2015-05-19 05:00,19,497.5,497.75,497.3,497.35,665
20150601|2015-05-19 05:30,19,497.4,497.45,496.5,496.9,657
20150601|2015-05-19 06:00,19,496.95,497.5,496.5,497.45,603
20150601|2015-05-19 06:30,19,497.5,497.8,497.05,497.5,462
20150601|2015-05-19 07:00,19,497.5,498.1,497.35,497.8,610
20150601|2015-05-19 07:30,19,497.8,499.1,497.75,498.5,1614
20150601|2015-05-19 08:00,19,498.55,498.6,497.65,498,799
20150601|2015-05-19 08:30,19,498,498.7,496.85,498.5,2051
20150601|2015-05-19 09:00,19,498.5,499.35,497.6,499.1,1443
20150601|2015-05-19 09:30,19,499.15,499.35,498.05,498.5,1563
20150601|2015-05-19 10:00,19,498.55,499.4,497.9,499.3,1704
20150601|2015-05-19 10:30,19,499.2,499.35,498.1,498.3,1261
20150601|2015-05-19 11:00,19,498.2,498.3,497.95,498.2,171
20150601|2015-05-19 11:30,19,498.25,498.55,498.2,498.5,38
20150601|2015-05-19 12:00,19,498.35,498.75,498.15,498.7,53
20150601|2015-05-19 12:30,19,498.7,499.15,498.65,498.65,57
20150601|2015-05-19 13:00,19,498.75,498.75,498.3,498.3,52
20150601|2015-05-19 13:30,19,498.15,498.15,497.6,498.1,61
20150601|2015-05-19 14:00,19,498.05,498.2,497.5,497.7,99
20150601|2015-05-19 14:30,19,497.95,498.1,497.5,498.1,91
20150601|2015-05-20 01:00,20,498.7,500.05,498.4,499.7,350
20150601|2015-05-20 01:30,20,499.75,499.95,498.85,499.25,330
20150601|2015-05-20 02:00,20,498.95,500,498.2,499.1,2652
20150601|2015-05-20 02:30,20,499.1,500.25,498.7,499.05,1739
20150601|2015-05-20 03:00,20,498.95,499.4,498.4,498.65,1105
20150601|2015-05-20 03:30,20,498.6,499.25,497.95,498.3,1067
20150601|2015-05-20 04:00,20,498.35,499.25,497.9,498.95,1008
20150601|2015-05-20 04:30,20,498.9,498.95,498.35,498.35,677
20150601|2015-05-20 05:00,20,498.4,499.35,498.35,498.9,845
20150601|2015-05-20 05:30,20,498.85,499.85,498.55,499.6,954
20150601|2015-05-20 06:00,20,499.6,499.7,499.4,499.6,606
20150601|2015-05-20 06:30,20,499.65,499.75,499.05,499.4,615
20150601|2015-05-20 07:00,20,499.4,499.95,499.3,499.55,564
20150601|2015-05-20 07:30,20,499.55,499.75,498.9,499.6,725
20150601|2015-05-20 08:00,20,499.6,500.4,499.25,500.35,864
20150601|2015-05-20 08:30,20,500.4,501.15,499.8,500.95,1735
20150601|2015-05-20 09:00,20,500.95,501.95,500.8,501.5,1458
20150601|2015-05-20 09:30,20,501.55,502.2,501.45,502.15,1145
20150601|2015-05-20 10:00,20,502.05,502.65,501.75,501.85,2014
20150601|2015-05-20 10:30,20,501.9,502.1,501.05,501.05,1175
20150601|2015-05-20 11:00,20,501.15,501.4,501.05,501.1,162
20150601|2015-05-20 11:30,20,501.15,501.35,500.9,501.2,88
20150601|2015-05-20 12:00,20,501,501.15,500.8,500.95,62
20150601|2015-05-20 12:30,20,501,501.3,500.75,501.2,76
20150601|2015-05-20 13:00,20,501.15,502,500.95,501.75,219
20150601|2015-05-20 13:30,20,501.95,501.95,501.3,501.85,64
20150601|2015-05-20 14:00,20,501.65,501.75,501,501.5,63
20150601|2015-05-20 14:30,20,501.3,501.8,501.3,501.65,83
20150601|2015-05-21 01:00,21,501.25,501.45,500.5,500.75,127
20150601|2015-05-21 01:30,21,500.95,501.3,500.2,500.5,283
20150601|2015-05-21 02:00,21,500.45,501.6,499.55,499.75,2315
20150601|2015-05-21 02:30,21,499.7,500.35,499,499.4,1693
20150601|2015-05-21 03:00,21,499.35,501.25,499.35,500.1,1323
20150601|2015-05-21 03:30,21,500,501.15,500,500.85,690
20150601|2015-05-21 04:00,21,500.85,501.4,500.6,500.75,626
20150601|2015-05-21 04:30,21,500.75,500.85,500.2,500.6,566
20150601|2015-05-21 05:00,21,500.65,500.7,499.45,499.75,912
20150601|2015-05-21 05:30,21,499.7,500.2,499.45,500,651
20150601|2015-05-21 06:00,21,500,500.5,499.85,500.35,379
20150601|2015-05-21 06:30,21,500.3,500.5,499.9,500.2,426
20150601|2015-05-21 07:00,21,500.15,500.5,499.75,500.2,519
20150601|2015-05-21 07:30,21,500.3,500.8,499.95,500.65,588
20150601|2015-05-21 08:00,21,500.7,500.9,500.25,500.5,472
20150601|2015-05-21 08:30,21,500.45,500.65,499.9,500.45,966
20150601|2015-05-21 09:00,21,500.4,501.6,500,501.2,1269
20150601|2015-05-21 09:30,21,501.2,501.85,500.95,501.1,935
20150601|2015-05-21 10:00,21,501.1,502.05,501,501.8,1305
20150601|2015-05-21 10:30,21,501.75,502,501.3,501.9,1031
20150601|2015-05-21 11:00,21,501.85,502.1,501.6,501.8,133
20150601|2015-05-21 11:30,21,501.9,502.15,501.3,501.45,126
20150601|2015-05-21 12:00,21,501.65,501.85,501.4,501.65,55
20150601|2015-05-21 12:30,21,501.65,501.9,501.25,501.4,59
20150601|2015-05-21 13:00,21,501.35,501.75,501.35,501.75,27
20150601|2015-05-21 13:30,21,501.7,501.9,501.65,501.85,51
20150601|2015-05-21 14:00,21,501.85,501.95,501.6,501.7,52
20150601|2015-05-21 14:30,21,501.9,502.25,501.85,502.1,209
20150601|2015-05-22 01:00,22,502.4,502.75,501.6,501.65,201
20150601|2015-05-22 01:30,22,501.7,502.05,501.15,501.7,317
20150601|2015-05-22 02:00,22,501.75,502.65,501.4,501.85,1997
20150601|2015-05-22 02:30,22,501.85,502.1,501,501.7,964
20150601|2015-05-22 03:00,22,501.7,501.7,500.75,500.75,951
20150601|2015-05-22 03:30,22,500.75,501.2,500.3,500.95,589
20150601|2015-05-22 04:00,22,500.9,501.4,500.4,500.85,652
20150601|2015-05-22 04:30,22,500.95,500.95,499.8,500.6,1083
20150601|2015-05-22 05:00,22,500.55,500.6,499.7,500.1,595
20150601|2015-05-22 05:30,22,500.15,501.25,499.8,501.2,613
20150601|2015-05-22 06:00,22,501.2,501.35,500.7,501.3,545
20150601|2015-05-22 06:30,22,501.3,501.5,500.5,501.4,832
20150601|2015-05-22 07:00,22,501.35,501.45,501.05,501.15,424
20150601|2015-05-22 07:30,22,501.1,502.55,500.65,502.35,1250
20150601|2015-05-22 08:00,22,502.4,503.15,502.25,502.7,1140
20150601|2015-05-22 08:30,22,502.7,502.95,502.1,502.55,1368
20150601|2015-05-22 09:00,22,502.5,503.1,502.2,502.35,590
20150601|2015-05-22 09:30,22,502.3,502.7,502.1,502.25,580
20150601|2015-05-22 10:00,22,502.3,502.35,501,501.7,1230
20150601|2015-05-22 10:30,22,501.8,502.15,501.4,501.85,871
20150601|2015-05-22 11:00,22,501.75,501.8,501.6,501.65,90
20150601|2015-05-22 11:30,22,501.8,502.1,501.75,502.05,66
20150601|2015-05-22 12:00,22,502,502.65,502,502.5,142
20150601|2015-05-22 12:30,22,502.55,502.65,502.3,502.3,33
20150601|2015-05-22 13:00,22,502.3,502.3,502,502.3,45
20150601|2015-05-22 13:30,22,502.35,502.4,501.55,501.65,38
20150601|2015-05-22 14:00,22,501.55,502.25,501.55,502.2,57
20150601|2015-05-22 14:30,22,502.2,502.5,501.95,502.1,69
20150601|2015-05-25 00:30,25,502.65,502.65,502.65,502.65,4
20150601|2015-05-25 01:00,25,502.5,503.1,502.35,503.1,137
20150601|2015-05-25 01:30,25,503.15,503.25,502,502.05,152
20150601|2015-05-25 02:00,25,501.95,502.75,501.7,501.75,398
20150601|2015-05-25 02:30,25,501.7,501.8,500.9,501.15,234
20150601|2015-05-25 03:00,25,501.1,501.2,500.35,500.55,293
20150601|2015-05-25 03:30,25,500.6,501,500.55,500.75,259
20150601|2015-05-25 04:00,25,500.7,501.1,500.7,500.8,240
20150601|2015-05-25 04:30,25,500.75,500.8,500.5,500.55,124
20150601|2015-05-25 05:00,25,500.5,500.75,500.5,500.65,98
20150601|2015-05-25 05:30,25,500.65,500.8,500.6,500.75,103
20150601|2015-05-25 06:00,25,500.75,500.9,500.65,500.8,75
20150601|2015-05-25 06:30,25,500.75,500.9,500.75,500.8,41
20150601|2015-05-25 07:00,25,500.8,500.9,500.65,500.85,76
20150601|2015-05-25 07:30,25,500.8,500.85,500.7,500.7,59
20150601|2015-05-25 08:00,25,500.7,500.7,498.7,498.75,464
20150601|2015-05-25 08:30,25,498.75,500.4,498.2,500.4,412
20150601|2015-05-25 09:00,25,500.35,500.65,500.35,500.65,109
20150601|2015-05-25 09:30,25,500.65,500.8,500.55,500.7,116
20150601|2015-05-25 10:00,25,500.65,501.6,500.65,501,371
20150601|2015-05-25 10:30,25,500.95,501.45,500.85,501.35,202
20150601|2015-05-25 11:00,25,501.4,501.45,500.55,500.9,44
20150601|2015-05-25 11:30,25,500.9,501.05,500.85,501,11
20150601|2015-05-25 12:00,25,500.55,501.3,500.5,501.3,18
20150601|2015-05-25 12:30,25,501.2,501.2,501.05,501.05,3
20150601|2015-05-25 13:00,25,501,501,501,501,1
20150601|2015-05-25 13:30,25,501.15,501.15,501.15,501.15,2
20150601|2015-05-25 14:30,25,500.95,501.05,500.8,500.8,12
20150601|2015-05-26 00:30,26,500.7,500.7,500.7,500.7,3
20150601|2015-05-26 01:00,26,500.7,501.75,500.5,501.1,223
20150601|2015-05-26 01:30,26,501.2,501.2,499.75,500.65,411
20150601|2015-05-26 02:00,26,500.6,502.8,498.95,499.6,3933
20150601|2015-05-26 02:30,26,499.55,500.4,497.35,498.15,3922
20150601|2015-05-26 03:00,26,498.2,499.25,497.9,498.3,1237
20150601|2015-05-26 03:30,26,498.35,500.35,498.35,500.25,1254
20150601|2015-05-26 04:00,26,500.25,500.85,500,500,873
20150601|2015-05-26 04:30,26,500.05,500.1,498.95,499.2,747
20150601|2015-05-26 05:00,26,499.2,500.4,499,500.3,816
20150601|2015-05-26 05:30,26,500.2,501.5,500.2,501.05,1175
20150601|2015-05-26 06:00,26,501.1,501.55,500.85,501.25,688
20150601|2015-05-26 06:30,26,501.25,501.95,501.1,501.4,948
20150601|2015-05-26 07:00,26,501.4,501.8,500.65,501.8,791
20150601|2015-05-26 07:30,26,501.7,501.85,500.2,500.8,700
20150601|2015-05-26 08:00,26,500.95,501.2,499.9,500.9,1065
20150601|2015-05-26 08:30,26,500.9,501.55,498.55,499,2150
20150601|2015-05-26 09:00,26,499.05,499.2,497.8,498.85,2033
20150601|2015-05-26 09:30,26,498.85,498.85,496.15,496.65,2052
20150601|2015-05-26 10:00,26,496.65,496.75,494.9,496.5,3141
20150601|2015-05-26 10:30,26,496.5,497.35,496,496.65,1475
20150601|2015-05-26 11:00,26,496.6,496.85,496.3,496.75,148
20150601|2015-05-26 11:30,26,496.8,496.8,496.35,496.35,79
20150601|2015-05-26 12:00,26,496.3,496.3,495.8,496.05,84
20150601|2015-05-26 12:30,26,496,496,495.5,495.6,42
20150601|2015-05-26 13:00,26,495.45,496.1,495.45,495.95,32
20150601|2015-05-26 13:30,26,496,496,495.5,495.65,70
20150601|2015-05-26 14:00,26,495.7,496.65,495.6,496.65,124
20150601|2015-05-26 14:30,26,496.65,497.3,496.65,497.3,121
20150601|2015-05-27 00:30,27,496.75,496.75,496.75,496.75,1
20150601|2015-05-27 01:00,27,497.2,497.5,496.8,497.15,116
20150601|2015-05-27 01:30,27,497.15,497.85,496.3,496.95,418
20150601|2015-05-27 02:00,27,496.95,498.95,496.95,498.4,3273
20150601|2015-05-27 02:30,27,498.35,498.75,496.6,497.45,2394
20150601|2015-05-27 03:00,27,497.4,498.1,497.15,497.3,1403
20150601|2015-05-27 03:30,27,497.35,498.35,497.35,498.35,804
20150601|2015-05-27 04:00,27,498.3,498.9,497.7,498.5,1464
20150601|2015-05-27 04:30,27,498.5,499.05,498.2,498.35,950
20150601|2015-05-27 05:00,27,498.35,498.45,497.55,498.2,791
20150601|2015-05-27 05:30,27,498.2,498.55,497.15,498.45,1828
20150601|2015-05-27 06:00,27,498.4,498.55,498.1,498.45,461
20150601|2015-05-27 06:30,27,498.45,498.7,497.85,498.4,700
20150601|2015-05-27 07:00,27,498.4,499.45,498.2,499.25,1807
20150601|2015-05-27 07:30,27,499.3,499.5,498.9,499.1,716
20150601|2015-05-27 08:00,27,499.05,499.4,498.9,499.35,701
20150601|2015-05-27 08:30,27,499.35,503.25,498.85,502.15,5872
20150601|2015-05-27 09:00,27,502.2,502.75,501.35,502,4132
20150601|2015-05-27 09:30,27,502,504.7,501.6,504.3,3559
20150601|2015-05-27 10:00,27,504.5,504.9,503.55,504.1,2809
20150601|2015-05-27 10:30,27,504.05,504.1,503.3,503.45,1443
20150601|2015-05-27 11:00,27,503.5,503.65,503.35,503.45,153
20150601|2015-05-27 11:30,27,503.4,503.45,503.1,503.4,76
20150601|2015-05-27 12:00,27,503.35,504.15,503.35,504.1,121
20150601|2015-05-27 12:30,27,504.05,504.15,503.75,504.05,91
20150601|2015-05-27 13:00,27,504.15,504.35,503.85,504.15,155
20150601|2015-05-27 13:30,27,504.2,504.3,504,504.05,42
20150601|2015-05-27 14:00,27,504.25,504.75,504.2,504.4,64
20150601|2015-05-27 14:30,27,504.4,504.6,504.05,504.05,86
20150601|2015-05-28 00:30,28,503,503.1,503,503.1,8
20150601|2015-05-28 01:00,28,503,503.65,502.55,503.65,410
20150601|2015-05-28 01:30,28,503.7,504.05,502.65,502.7,581
20150601|2015-05-28 02:00,28,502.7,504.55,502.6,503.6,2615
20150601|2015-05-28 02:30,28,503.55,504.1,502.65,503.3,1423
20150601|2015-05-28 03:00,28,503.2,504.45,502.85,504.4,1744
20150601|2015-05-28 03:30,28,504.35,504.65,503.55,504.55,972
20150601|2015-05-28 04:00,28,504.55,504.8,503.65,504.05,884
20150601|2015-05-28 04:30,28,504.05,504.4,503.6,503.9,994
20150601|2015-05-28 05:00,28,503.85,504.7,503.65,504.25,982
20150601|2015-05-28 05:30,28,504.25,504.5,503.7,504.1,723
20150601|2015-05-28 06:00,28,504.05,504.4,503.85,503.95,615
20150601|2015-05-28 06:30,28,503.9,504.05,503.05,503.35,847
20150601|2015-05-28 07:00,28,503.35,503.75,502.95,503,663
20150601|2015-05-28 07:30,28,502.95,503.95,502.85,503.5,844
20150601|2015-05-28 08:00,28,503.55,504,503.25,503.75,674
20150601|2015-05-28 08:30,28,503.8,504.2,502,502.05,1704
20150601|2015-05-28 09:00,28,502,502.4,501.2,501.2,2308
20150601|2015-05-28 09:30,28,501.2,501.2,499.8,500.4,2665
20150601|2015-05-28 10:00,28,500.4,502.4,500.2,502.05,1889
20150601|2015-05-28 10:30,28,502,502.5,501.25,501.4,821
20150601|2015-05-28 11:00,28,501.4,502.05,501.2,501.95,89
20150601|2015-05-28 11:30,28,501.95,501.95,501.4,501.7,66
20150601|2015-05-28 12:00,28,501.75,502.1,501.45,501.65,84
20150601|2015-05-28 12:30,28,501.5,502.05,501.45,501.85,67
20150601|2015-05-28 13:00,28,501.95,502.8,501.9,502.75,114
20150601|2015-05-28 13:30,28,502.7,502.75,502.35,502.45,30
20150601|2015-05-28 14:00,28,502.5,502.95,502.35,502.35,96
20150601|2015-05-28 14:30,28,502.3,502.6,502.2,502.4,78
20150601|2015-05-29 01:00,29,502.3,503.3,502.3,503.05,181
20150601|2015-05-29 01:30,29,503.05,503.15,502.3,502.55,159
20150601|2015-05-29 02:00,29,502.45,503.1,500.45,500.6,3780
20150601|2015-05-29 02:30,29,500.5,501,499.45,499.9,2661
20150601|2015-05-29 03:00,29,499.9,499.95,497.6,498.3,3377
20150601|2015-05-29 03:30,29,498.3,499.25,497.85,499.2,1567
20150601|2015-05-29 04:00,29,499.15,499.25,496.85,497.25,1654
20150601|2015-05-29 04:30,29,497.25,497.95,496.75,497.6,1443
20150601|2015-05-29 05:00,29,497.6,500,497.35,499.9,1227
20150601|2015-05-29 05:30,29,499.9,501.55,499.9,500.1,2781
20150601|2015-05-29 06:00,29,500.1,500.55,499.3,499.7,847
20150601|2015-06-01 01:00,1,497.3,497.3,495.75,496.35,413
20150601|2015-06-01 01:30,1,496.45,497.05,495.9,496.9,278
20150601|2015-06-01 02:00,1,496.85,499.35,496.25,497.55,3343
20150601|2015-06-01 02:30,1,497.55,497.95,496,496.3,1459
20150601|2015-06-01 03:00,1,496.3,496.35,494.95,495.3,1548
20150601|2015-06-01 03:30,1,495.3,496,492.9,494.35,3010
20150601|2015-06-01 04:00,1,494.35,494.75,492.8,493.4,1387
20150601|2015-06-01 04:30,1,493.35,493.35,491.2,491.9,2290
20150601|2015-06-01 05:00,1,491.9,493.75,491.4,493.55,1454
20150601|2015-06-01 05:30,1,493.5,493.6,492.55,492.6,1294
20150601|2015-06-01 06:00,1,492.55,494.25,492.4,494.2,1175
20150601|2015-06-01 06:30,1,494.2,496.5,494.2,494.75,2609
20150601|2015-06-01 07:00,1,494.7,495.3,494.55,494.7,1400
20150601|2015-06-01 07:30,1,494.75,494.85,493.9,494.25,1015
20150601|2015-06-01 08:00,1,494.25,494.65,493.9,494.45,793
20150601|2015-06-01 08:30,1,494.5,494.7,492.1,492.8,2097
20150601|2015-06-01 09:00,1,492.95,493.95,491.6,492.65,2691
20150601|2015-06-01 09:30,1,492.65,493.4,491.85,493.05,1795
20150601|2015-06-01 10:00,1,493.1,493.8,491.65,491.9,1975
20150601|2015-06-01 10:30,1,491.85,492.35,491.7,491.8,873
20150601|2015-06-01 11:00,1,491.9,493.1,491.75,493,286
20150601|2015-06-01 11:30,1,493.05,493.2,492.8,493.2,53
20150601|2015-06-01 12:00,1,493.25,493.35,493,493.25,37
20150601|2015-06-01 12:30,1,493.3,493.65,493.2,493.3,103
20150601|2015-06-01 13:00,1,493.55,493.8,493.5,493.75,65
20150601|2015-06-01 13:30,1,493.8,493.95,493.6,493.7,77
20150601|2015-06-01 14:00,1,493.8,494.1,493.6,493.6,51
20150601|2015-06-01 14:30,1,493.55,493.55,492.85,493.5,62
20150601|2015-06-02 01:00,2,493.7,493.85,492.55,492.6,321
20150601|2015-06-02 01:30,2,492.6,494.05,492.45,493.85,461
20150601|2015-06-02 02:00,2,493.8,494.15,490.1,490.65,4233
20150601|2015-06-02 02:30,2,490.6,491.85,490.5,490.7,2141
20150601|2015-06-02 03:00,2,490.65,491.75,487.75,488.4,3147
20150601|2015-06-02 03:30,2,488.3,488.9,485.45,486.2,3954
20150601|2015-06-02 04:00,2,486.3,488.25,485.75,487.45,2608
20150601|2015-06-02 04:30,2,487.5,489.15,487.5,488,1958
20150601|2015-06-02 05:00,2,488.05,490.95,487.95,490.1,3526
20150601|2015-06-02 05:30,2,490.05,490.3,488.45,489.65,1206
20150601|2015-06-02 06:00,2,489.6,490.1,488.4,488.8,1308
20150601|2015-06-02 06:30,2,488.85,490.05,488.5,489.75,1244
20150601|2015-06-02 07:00,2,489.6,489.7,487.75,488.75,1971
20150601|2015-06-02 07:30,2,488.65,489.7,488.65,488.95,1540
20150601|2015-06-02 08:00,2,488.95,488.95,486.5,487.35,2666
20150601|2015-06-02 08:30,2,487.3,487.7,485.6,487.1,2621
20150601|2015-06-02 09:00,2,487.15,487.9,486.4,487.65,1822
20150601|2015-06-02 09:30,2,487.6,488.5,487.3,487.75,1786
20150601|2015-06-02 10:00,2,487.7,488.2,486.4,486.5,2129
20150601|2015-06-02 10:30,2,486.45,487.05,486.3,487.05,1631
20150601|2015-06-02 11:00,2,487,487.95,486.95,487.1,267
20150601|2015-06-02 11:30,2,487.1,487.45,486.5,487.25,117
20150601|2015-06-02 12:00,2,487.25,487.75,487.05,487.35,113
20150601|2015-06-02 12:30,2,487.4,487.95,487.25,487.9,72
20150601|2015-06-02 13:00,2,487.8,487.85,487.25,487.4,127
20150601|2015-06-02 13:30,2,487.4,487.4,486.6,487.15,85
20150601|2015-06-02 14:00,2,487.15,487.15,486.35,486.45,68
20150601|2015-06-02 14:30,2,486.35,486.6,486.1,486.1,92
20150601|2015-06-03 01:00,3,486.75,487.7,486.55,487.25,393
20150601|2015-06-03 01:30,3,487.35,487.4,485.65,487.1,650
20150601|2015-06-03 02:00,3,487.05,487.7,485.25,485.85,4617
20150601|2015-06-03 02:30,3,485.8,488.2,485.7,488.05,2906
20150601|2015-06-03 03:00,3,488.1,488.4,487.05,487.4,2336
20150601|2015-06-03 03:30,3,487.35,487.45,486.25,486.6,1809
20150601|2015-06-03 04:00,3,486.55,487.7,486.2,487.2,2095
20150601|2015-06-03 04:30,3,487.2,487.95,486.95,487.7,904
20150601|2015-06-03 05:00,3,487.7,488.65,487.7,488.45,955
20150601|2015-06-03 05:30,3,488.4,489.75,488.15,489.2,1485
20150601|2015-06-03 06:00,3,489.3,490.75,489.25,490.45,1783
20150601|2015-06-03 06:30,3,490.45,492.5,490.4,491.45,1989
20150601|2015-06-03 07:00,3,491.55,492.15,491.2,491.8,1401
20150601|2015-06-03 07:30,3,491.75,492.85,490.7,490.9,2531
20150601|2015-06-03 08:00,3,490.8,491,489.2,490.1,2514
20150601|2015-06-03 08:30,3,490,490.25,487.9,489,3315
20150601|2015-06-03 09:00,3,488.9,489.8,487.7,489.4,2280
20150601|2015-06-03 09:30,3,489.4,489.65,488.15,488.85,1500
20150601|2015-06-03 10:00,3,488.85,489.35,487.2,487.45,2476
20150601|2015-06-03 10:30,3,487.5,488,486.1,486.55,2159
20150601|2015-06-03 11:00,3,486.55,486.95,486.1,486.55,413
20150601|2015-06-03 11:30,3,486.6,487.6,486.3,487.4,170
20150601|2015-06-03 12:00,3,487.3,487.45,486.95,487.25,143
20150601|2015-06-03 12:30,3,487.3,487.3,486.9,487.2,35
20150601|2015-06-03 13:00,3,487.15,487.65,487.15,487.55,108
20150601|2015-06-03 13:30,3,487.55,487.6,487.05,487.15,37
20150601|2015-06-03 14:00,3,487.15,487.5,486.85,487.45,39
20150601|2015-06-03 14:30,3,487.15,487.35,486.1,486.25,66
20150601|2015-06-04 01:00,4,485.8,486.4,485,485.7,404
20150601|2015-06-04 01:30,4,485.7,486.25,484.95,486,351
20150601|2015-06-04 02:00,4,485.85,486.05,483.35,483.8,4659
20150601|2015-06-04 02:30,4,483.75,483.75,480.2,480.35,5322
20150601|2015-06-04 03:00,4,480.35,480.7,478.35,479.55,5395
20150601|2015-06-04 03:30,4,479.6,480.45,478.35,480.35,3574
20150601|2015-06-04 04:00,4,480.4,481.05,479.45,480.1,2639
20150601|2015-06-04 04:30,4,480.15,481.05,479.8,480.45,1748
20150601|2015-06-04 05:00,4,480.5,481.9,480,481.35,1236
20150601|2015-06-04 05:30,4,481.35,481.75,480.25,481.75,1329
20150601|2015-06-04 06:00,4,481.75,482.45,481,482.45,1697
20150601|2015-06-04 06:30,4,482.45,483.4,482,483.3,1517
20150601|2015-06-04 07:00,4,483.35,484,482.5,483.7,1450
20150601|2015-06-04 07:30,4,483.75,485.1,483.65,484.4,1930
20150601|2015-06-04 08:00,4,484.45,485.1,484.1,484.7,1319
20150601|2015-06-04 08:30,4,484.7,487.65,484.65,487.5,4220
20150601|2015-06-04 09:00,4,487.45,489.6,487.45,488.8,3710
20150601|2015-06-04 09:30,4,488.75,488.8,486.3,486.3,2125
20150601|2015-06-04 10:00,4,486.35,486.7,484.6,485.65,2597
20150601|2015-06-04 10:30,4,485.65,485.8,484.05,484.25,1662
20150601|2015-06-04 11:00,4,484.2,484.95,483.9,484.7,183
20150601|2015-06-04 11:30,4,484.65,484.9,483.7,483.95,225
20150601|2015-06-04 12:00,4,483.9,483.9,481.2,481.4,825
20150601|2015-06-04 12:30,4,481.35,482.2,481.1,481.65,276
20150601|2015-06-04 13:00,4,481.75,483.1,481.45,482.5,184
20150601|2015-06-04 13:30,4,482.5,482.75,482,482.55,133
20150601|2015-06-04 14:00,4,482.65,483.05,482.15,482.2,44
20150601|2015-06-04 14:30,4,482.1,482.9,481.7,482.65,127
20150601|2015-06-05 01:00,5,482.55,483.4,481.8,482.55,444
20150601|2015-06-05 01:30,5,482.7,482.7,481.25,481.6,440
20150601|2015-06-05 02:00,5,481.55,483.15,479.6,483.15,5423
20150601|2015-06-05 02:30,5,483.1,483.15,480.1,480.25,2542
20150601|2015-06-05 03:00,5,480.2,480.95,478.65,479.95,3455
20150601|2015-06-05 03:30,5,479.9,481.05,479.75,480.05,1493
20150601|2015-06-05 04:00,5,480,480.65,479.9,480.1,1168
20150601|2015-06-05 04:30,5,480.05,480.45,479.2,479.3,1338
20150601|2015-06-05 05:00,5,479.3,479.5,476.9,477.9,4258
20150601|2015-06-05 05:30,5,477.85,478.5,477.15,477.95,1647
20150601|2015-06-05 06:00,5,478,478.85,477.65,478.8,998
20150601|2015-06-05 06:30,5,478.75,479.5,478.45,478.55,1092
20150601|2015-06-05 07:00,5,478.55,479,477.85,478.4,1221
20150601|2015-06-05 07:30,5,478.3,481,478.25,480.2,3354
20150601|2015-06-05 08:00,5,480.2,481.55,479.7,481.25,1806
20150601|2015-06-05 08:30,5,481.25,481.65,478.55,480,3277
20150601|2015-06-05 09:00,5,480,481.9,479.95,481.3,2004
20150601|2015-06-05 09:30,5,481.3,482.35,480.15,480.45,2166
20150601|2015-06-05 10:00,5,480.5,480.55,479.45,479.8,2403
20150601|2015-06-05 10:30,5,479.9,480.25,479,479.5,1901
20150601|2015-06-05 11:00,5,479.45,479.7,478.8,478.95,409
20150601|2015-06-05 11:30,5,478.95,479.6,478.75,479.55,296
20150601|2015-06-05 12:00,5,479.55,479.75,479.25,479.7,97
20150601|2015-06-05 12:30,5,479.8,479.9,479.3,479.5,62
20150601|2015-06-05 13:00,5,479.45,479.8,479.45,479.45,51
20150601|2015-06-05 13:30,5,479.45,479.85,479.45,479.45,36
20150601|2015-06-05 14:00,5,479.7,479.8,479.55,479.55,62
20150601|2015-06-05 14:30,5,479.5,480.05,479.4,479.9,117
20150601|2015-06-08 01:00,8,479.9,480.6,478.85,479.15,528
20150601|2015-06-08 01:30,8,479.15,479.85,479,479.15,305
20150601|2015-06-08 02:00,8,479.1,479.55,476.7,477.5,4763
20150601|2015-06-08 02:30,8,477.45,477.7,475.05,476.45,3130
20150601|2015-06-08 03:00,8,476.45,477.1,474.85,475.85,1808
20150601|2015-06-08 03:30,8,475.95,478.3,475.65,478.25,1929
20150601|2015-06-08 04:00,8,478.3,478.3,475.95,476.35,1598
20150601|2015-06-08 04:30,8,476.35,477.25,476.3,476.6,1584
20150601|2015-06-08 05:00,8,476.6,476.65,475.65,476.1,1099
20150601|2015-06-08 05:30,8,476.1,476.8,475.15,476.8,1076
20150601|2015-06-08 06:00,8,476.8,476.95,475.6,476,1259
20150601|2015-06-08 06:30,8,476,476.4,475.35,475.4,770
20150601|2015-06-08 07:00,8,475.4,477.25,475.3,477.1,1207
20150601|2015-06-08 07:30,8,477.05,477.65,476.45,476.55,1005
20150601|2015-06-08 08:00,8,476.55,476.75,475.35,475.95,1560
20150601|2015-06-08 08:30,8,476,476.15,474.75,475.5,1900
20150601|2015-06-08 09:00,8,475.5,476.55,475.1,476.45,1719
20150601|2015-06-08 09:30,8,476.35,477.05,476.1,476.7,1416
20150601|2015-06-08 10:00,8,476.6,477.2,475.4,475.4,2263
20150601|2015-06-08 10:30,8,475.45,475.65,474.4,474.8,1577
20150601|2015-06-08 11:00,8,474.8,475.1,474.6,474.75,256
20150601|2015-06-08 11:30,8,474.7,474.9,473.75,473.8,137
20150601|2015-06-08 12:00,8,473.9,474.2,472.8,472.95,308
20150601|2015-06-08 12:30,8,472.95,472.95,472.55,472.75,180
20150601|2015-06-08 13:00,8,472.65,472.75,472,472.75,121
20150601|2015-06-08 13:30,8,472.8,474.05,472.75,473.4,217
20150601|2015-06-08 14:00,8,473.5,473.5,472.85,473.4,52
20150601|2015-06-08 14:30,8,473.45,473.8,472.9,472.9,74
20150601|2015-06-09 01:00,9,473.05,473.65,472.5,473.3,403
20150601|2015-06-09 01:30,9,473.35,474.25,473.1,473.75,404
20150601|2015-06-09 02:00,9,473.75,474.7,472.35,473.3,3880
20150601|2015-06-09 02:30,9,473.15,475.15,472.35,473.1,3305
20150601|2015-06-09 03:00,9,473,474.45,472.8,473.7,2000
20150601|2015-06-09 03:30,9,473.65,473.75,471.65,472.3,3305
20150601|2015-06-09 04:00,9,472.25,472.25,470.75,471,3155
20150601|2015-06-09 04:30,9,470.95,471.5,468.55,469.6,4612
20150601|2015-06-09 05:00,9,469.6,471.75,469.2,471.55,2149
20150601|2015-06-09 05:30,9,471.55,473.1,471.4,472.8,1378
20150601|2015-06-09 06:00,9,472.9,473.9,472.1,473.5,1794
20150601|2015-06-09 06:30,9,473.5,474.95,473.3,474.45,1445
20150601|2015-06-09 07:00,9,474.45,474.6,473.75,474.2,1127
20150601|2015-06-09 07:30,9,474.15,475.1,474.1,474.35,1435
20150601|2015-06-09 08:00,9,474.3,474.7,473.8,474.05,979
20150601|2015-06-09 08:30,9,474,474.6,471.45,471.45,2395
20150601|2015-06-09 09:00,9,471.45,472.6,470.9,471.6,1781
20150601|2015-06-09 09:30,9,471.6,473.7,471.6,473.7,1498
20150601|2015-06-09 10:00,9,473.7,474.8,473.5,474.15,2578
20150601|2015-06-09 10:30,9,474.15,474.9,473.95,474.05,1255
20150601|2015-06-09 11:00,9,474.15,474.55,474,474,194
20150601|2015-06-09 11:30,9,474,474.05,473.75,474.05,116
20150601|2015-06-09 12:00,9,474.15,474.7,473.85,474.15,145
20150601|2015-06-09 12:30,9,474.15,474.2,473.55,473.65,73
20150601|2015-06-09 13:00,9,473.55,473.85,473.45,473.6,58
20150601|2015-06-09 13:30,9,473.8,473.8,473.35,473.6,36
20150601|2015-06-09 14:00,9,473.35,473.55,472.75,472.8,66
20150601|2015-06-09 14:30,9,472.8,473.4,472.75,473.35,89
20150601|2015-06-10 01:00,10,473.6,474.2,473.4,473.8,203
20150601|2015-06-10 01:30,10,473.95,474.5,473.3,473.85,263
20150601|2015-06-10 02:00,10,473.8,474.6,471.65,473.5,3964
20150601|2015-06-10 02:30,10,473.45,475.55,473.35,474.3,2809
20150601|2015-06-10 03:00,10,474.35,474.6,472.65,474.55,2038
20150601|2015-06-10 03:30,10,474.55,475.7,473.9,475.05,1474
20150601|2015-06-10 04:00,10,475.05,476,474.5,475.65,1105
20150601|2015-06-10 04:30,10,475.65,477.55,475.65,476.85,2330
20150601|2015-06-10 05:00,10,476.9,477.95,476.65,477.15,1754
20150601|2015-06-10 05:30,10,477.1,477.7,476.85,477.7,1061
20150601|2015-06-10 06:00,10,477.65,478.45,477.2,477.6,1511
20150601|2015-06-10 06:30,10,477.55,478,477.25,478,903
20150601|2015-06-10 07:00,10,478,478.35,477.25,477.3,815
20150601|2015-06-10 07:30,10,477.3,477.55,476.5,476.65,803
20150601|2015-06-10 08:00,10,476.65,477,476.35,476.6,817
20150601|2015-06-10 08:30,10,476.6,478.9,476.1,478.35,1976
20150601|2015-06-10 09:00,10,478.45,478.75,477.4,478.5,1757
20150601|2015-06-10 09:30,10,478.55,479.55,477.9,479.45,1747
20150601|2015-06-10 10:00,10,479.45,483.15,478.65,481.15,5901
20150601|2015-06-10 10:30,10,481.2,481.9,480.8,480.8,1666
20150601|2015-06-10 11:00,10,480.8,481.25,480.65,481.1,209
20150601|2015-06-10 11:30,10,481.15,481.65,480.95,481.4,219
20150601|2015-06-10 12:00,10,481.4,481.4,480.65,480.9,162
20150601|2015-06-10 12:30,10,480.75,481.5,480.65,481.5,105
20150601|2015-06-10 13:00,10,481.6,482.1,481.5,481.8,158
20150601|2015-06-10 13:30,10,481.85,482.05,481.7,482.05,56
20150601|2015-06-10 14:00,10,482.15,482.15,481.4,481.4,79
20150601|2015-06-10 14:30,10,481.4,481.4,480.8,480.9,168
20150601|2015-06-11 01:00,11,480.7,481.3,480.3,480.3,309
20150601|2015-06-11 01:30,11,480.35,480.55,479.75,480.25,243
20150601|2015-06-11 02:00,11,480.2,482.65,479.4,482.3,3344
20150601|2015-06-11 02:30,11,482.35,484.4,481.8,483.65,2765
20150601|2015-06-11 03:00,11,483.65,484.7,483.3,484.05,2481
20150601|2015-06-11 03:30,11,484,484.2,483.35,483.85,1047
20150601|2015-06-11 04:00,11,483.85,485.1,483.85,484.7,1541
20150601|2015-06-11 04:30,11,484.65,485.55,484.55,485.05,1486
20150601|2015-06-11 05:00,11,485,485.45,484.6,484.95,1023
20150601|2015-06-11 05:30,11,484.95,485.1,484.35,484.8,976
20150601|2015-06-11 06:00,11,484.75,485,484.2,484.6,608
20150601|2015-06-11 06:30,11,484.55,486.1,484.4,485.9,1570
20150601|2015-06-11 07:00,11,485.95,487.25,485.85,487.1,1885
20150601|2015-06-11 07:30,11,487.2,488.1,486.6,488,2228
20150601|2015-06-11 08:00,11,487.9,488.8,487.6,488.1,1600
20150601|2015-06-11 08:30,11,488.15,489.05,488.05,489,2404
20150601|2015-06-11 09:00,11,488.95,489.4,488.3,488.75,1562
20150601|2015-06-11 09:30,11,488.8,488.8,483.85,483.95,6804
20150601|2015-06-11 10:00,11,483.95,485,482.95,484.75,3810
20150601|2015-06-11 10:30,11,484.75,485.7,484.35,484.5,895
20150601|2015-06-11 11:00,11,484.5,484.95,484.1,484.25,117
20150601|2015-06-11 11:30,11,484.25,485.25,484.15,484.9,146
20150601|2015-06-11 12:00,11,484.9,485.2,484.7,485.2,58
20150601|2015-06-11 12:30,11,485.1,485.9,484.9,485.4,136
20150601|2015-06-11 13:00,11,485.25,485.4,485,485,28
20150601|2015-06-11 13:30,11,485.25,485.25,484.9,485.05,7
20150601|2015-06-11 14:00,11,484.9,485.35,484.85,484.95,24
20150601|2015-06-11 14:30,11,485.1,485.25,484.2,484.7,83
20150601|2015-06-12 01:00,12,484,484,482.05,482.2,494
20150601|2015-06-12 01:30,12,482.2,483.05,482.2,482.85,382
20150601|2015-06-12 02:00,12,482.8,483.75,481.3,482.8,3304
20150601|2015-06-12 02:30,12,482.9,483.2,481.8,482.4,1514
20150601|2015-06-12 03:00,12,482.4,482.9,480.5,481.1,2452
20150601|2015-06-12 03:30,12,481.1,482.1,480.7,481.9,1284
20150601|2015-06-12 04:00,12,481.75,482.2,480.8,480.9,1248
20150601|2015-06-12 04:30,12,480.9,483.4,480.55,482.6,2764
20150601|2015-06-12 05:00,12,482.6,483.25,482.2,482.25,855
20150601|2015-06-12 05:30,12,482.2,482.55,480.2,480.7,1355
20150601|2015-06-12 06:00,12,480.65,481.05,478.95,479.15,2169
20150601|2015-06-12 06:30,12,479.1,479.1,477.05,478.9,3339
20150601|2015-06-12 07:00,12,478.85,479.35,478.2,478.4,2286
20150601|2015-06-12 07:30,12,478.4,479.15,477.8,478.05,1307
20150601|2015-06-12 08:00,12,478,478.45,476.85,477.15,1772
20150601|2015-06-12 08:30,12,477.2,477.6,475.25,476,4442
20150601|2015-06-12 09:00,12,476.1,477.55,475.55,475.65,2223
20150601|2015-06-12 09:30,12,475.6,475.9,473.85,474.45,3819
20150601|2015-06-12 10:00,12,474.45,478.5,474.15,477.55,5466
20150601|2015-06-12 10:30,12,477.5,478.05,476.3,476.4,1790
20150601|2015-06-12 11:00,12,476.35,477.25,476.1,477.2,196
20150601|2015-06-12 11:30,12,477.2,477.2,476.05,476.05,189
20150601|2015-06-12 12:00,12,476.4,476.85,475.85,476.65,89
20150601|2015-06-12 12:30,12,476.65,477.6,476.65,476.95,134
20150601|2015-06-12 13:00,12,477.05,477.1,476.95,477.05,17
20150601|2015-06-12 13:30,12,476.95,477.05,476.6,476.95,68
20150601|2015-06-12 14:00,12,477.05,477.4,476.85,477.4,49
20150601|2015-06-12 14:30,12,477.45,477.85,477.25,477.85,70
20150601|2015-06-15 05:00,15,472.7,473.75,472.45,473.55,914
20150601|2015-06-15 05:30,15,473.55,474.15,472.95,473.65,1267
20150601|2015-06-15 06:00,15,473.7,473.95,472.9,473.5,892
20150601|2015-06-15 06:30,15,473.5,473.5,470.8,471.8,2263
20150601|2015-06-15 07:00,15,471.8,472.1,470.8,471.7,2518
20150601|2015-06-15 07:30,15,471.7,472.05,471.1,471.5,1588
20150601|2015-06-15 08:00,15,471.55,472.7,470.9,472.65,1795
20150601|2015-06-15 08:30,15,472.7,473.75,471.35,473.6,3469
20150601|2015-06-15 09:00,15,473.5,474.15,472.95,473.4,2564
20150601|2015-06-15 09:30,15,473.35,474.05,472.55,473.15,2210
20150601|2015-06-15 10:00,15,473.1,475.5,472.95,472.95,3892
20150601|2015-06-15 10:30,15,472.95,473.7,472.65,473.2,1653
20150601|2015-06-15 11:00,15,473.2,473.75,473.15,473.35,161
20150601|2015-06-15 11:30,15,473.45,473.45,473,473.4,71
20150601|2015-06-15 12:00,15,473.35,473.55,473.3,473.3,40
20150601|2015-06-15 12:30,15,473.35,474.3,472.7,473.05,404
20150601|2015-06-15 13:00,15,473.1,473.85,472.75,473.35,94
20150601|2015-06-15 13:30,15,473.5,473.6,472.95,473.1,44
20150601|2015-06-15 14:00,15,473,473.1,472.75,472.95,32
20150601|2015-06-15 14:30,15,473.3,474.35,473.3,473.85,143
20150601|2015-06-16 01:00,16,472.55,473,470.25,470.35,589
20150601|2015-06-16 01:30,16,470.45,470.75,468.95,469.4,925
20150601|2015-06-16 02:00,16,469.5,471.25,469,469.65,5171
20150601|2015-06-16 02:30,16,469.65,469.7,466.75,467.55,5801
20150601|2015-06-16 03:00,16,467.5,469.8,467.4,468.7,3448
20150601|2015-06-16 03:30,16,468.75,469.35,467.8,468.9,3283
20150601|2015-06-16 04:00,16,468.8,469.1,468.05,468.15,2797
20150601|2015-06-16 04:30,16,468.15,468.85,467.65,467.85,1312
20150601|2015-06-16 05:00,16,467.85,468.4,467.15,467.9,1818
20150601|2015-06-16 05:30,16,467.85,468.75,467.5,468.6,1728
20150601|2015-06-16 06:00,16,468.6,470.25,468.25,470,2047
20150601|2015-06-16 06:30,16,469.95,472.3,469.95,471.1,3157
20150601|2015-06-16 07:00,16,471.2,471.75,470.65,471.4,1648
20150601|2015-06-16 07:30,16,471.35,472.5,471.1,472.15,1968
20150601|2015-06-16 08:00,16,472.05,473.25,471.25,472.95,1909
20150601|2015-06-16 08:30,16,473,474.5,472.5,474.1,4308
20150601|2015-06-16 09:00,16,474,474.4,472.3,473.9,1993
20150601|2015-06-16 09:30,16,473.95,474.3,473.4,473.6,1490
20150601|2015-06-16 10:00,16,473.6,477,473.25,475.45,4080
20150601|2015-06-16 10:30,16,475.4,475.6,474.8,475.05,2233
20150601|2015-06-16 11:00,16,474.95,475.25,474.9,475.25,189
20150601|2015-06-16 11:30,16,475.25,475.5,475.2,475.45,45
20150601|2015-06-16 12:00,16,475.45,475.65,475.3,475.5,75
20150601|2015-06-16 12:30,16,475.5,475.8,475.5,475.7,36
20150601|2015-06-16 13:00,16,475.75,476.05,475.65,476.05,34
20150601|2015-06-16 13:30,16,476,476.05,475.7,475.8,16
20150601|2015-06-16 14:00,16,475.85,475.9,475.65,475.65,54
20150601|2015-06-16 14:30,16,475.8,475.95,475.45,475.5,80
20150601|2015-06-17 01:00,17,475.9,477.35,475.8,477.25,474
20150601|2015-06-17 01:30,17,477.25,477.35,476.35,476.65,618
20150601|2015-06-17 02:00,17,476.45,477.7,474.25,474.55,4162
20150601|2015-06-17 02:30,17,474.5,475.2,472.55,473.05,2597
20150601|2015-06-17 03:00,17,473.1,474.2,472.05,474.1,2037
20150601|2015-06-17 03:30,17,474.05,476.25,473.85,476,1310
20150601|2015-06-17 04:00,17,476,476.15,474.15,474.45,1563
20150601|2015-06-17 04:30,17,474.45,474.6,473.25,473.7,1326
20150601|2015-06-17 05:00,17,473.65,474.45,472.25,472.95,2266
20150601|2015-06-17 05:30,17,472.95,473.1,471.55,472.3,2591
20150601|2015-06-17 06:00,17,472.25,473.1,470.95,471.45,2617
20150601|2015-06-17 06:30,17,471.35,471.45,469.95,470.6,2560
20150601|2015-06-17 07:00,17,470.6,471.45,470.35,471.4,1309
20150601|2015-06-17 07:30,17,471.35,472.65,471.35,472.1,2055
20150601|2015-06-17 08:00,17,472.1,473.05,472.05,472.7,1202
20150601|2015-06-17 08:30,17,472.65,473.5,472.1,472.5,1725
20150601|2015-06-17 09:00,17,472.5,473.45,472.45,473.25,1953
20150601|2015-06-17 09:30,17,473.25,474.8,472.85,474.35,3081
20150601|2015-06-17 10:00,17,474.35,474.55,471.45,471.7,4976
20150601|2015-06-17 10:30,17,471.65,472,470.65,471.8,2009
20150601|2015-06-17 11:00,17,471.85,472.1,470,470.45,626
20150601|2015-06-17 11:30,17,470.45,470.65,469.25,469.45,441
20150601|2015-06-17 12:00,17,469.5,469.6,468.7,469.45,328
20150601|2015-06-17 12:30,17,469.4,470.6,469.3,470.6,114
20150601|2015-06-17 13:00,17,470.4,471.7,469.5,469.65,245
20150601|2015-06-17 13:30,17,469.4,471.4,469.4,470.7,118
20150601|2015-06-17 14:00,17,470.75,471,469.4,470.5,137
20150601|2015-06-17 14:30,17,470.8,470.8,469.75,470.1,108
20150601|2015-06-18 01:00,18,469.2,470.3,467.85,468.5,759
20150601|2015-06-18 01:30,18,468.7,469.6,468.5,469.45,567
20150601|2015-06-18 02:00,18,469.45,470.05,467.55,468.75,3347
20150601|2015-06-18 02:30,18,468.75,470.6,468.75,470.15,2350
20150601|2015-06-18 03:00,18,470.35,470.45,467,467.8,4045
20150601|2015-06-18 03:30,18,467.8,468.5,467.35,467.65,5247
20150601|2015-06-18 04:00,18,467.65,467.65,464.95,465.7,3875
20150601|2015-06-18 04:30,18,465.7,467.65,464.4,466.95,2733
20150601|2015-06-18 05:00,18,467,469,466.95,468.15,3164
20150601|2015-06-18 05:30,18,468.3,469.95,467.95,469.2,5172
20150601|2015-06-18 06:00,18,469.25,469.45,468.1,468.5,1134
20150601|2015-06-18 06:30,18,468.55,469.45,467.5,469.4,1206
20150601|2015-06-18 07:00,18,469.4,469.8,468.9,469.55,930
20150601|2015-06-18 07:30,18,469.75,469.95,468.55,468.95,1119
20150601|2015-06-18 08:00,18,469,469.7,468.1,469.7,2006
20150601|2015-06-18 08:30,18,469.65,471.3,469,470.3,2915
20150601|2015-06-18 09:00,18,470.65,472.8,470.5,471.8,3107
20150601|2015-06-18 09:30,18,471.8,472.05,470.75,471.7,2480
20150601|2015-06-18 10:00,18,471.75,473.05,471.55,472.9,2905
20150601|2015-06-18 10:30,18,472.85,473.45,472.3,472.6,1931
20150601|2015-06-18 11:00,18,472.65,477.2,471.6,476.55,2000
20150601|2015-06-18 11:30,18,476.7,479.15,475.5,475.85,1721
20150601|2015-06-18 12:00,18,475.9,476.8,474.7,475.95,225
20150601|2015-06-18 12:30,18,476.05,476.05,474.65,475.65,106
20150601|2015-06-18 13:00,18,475.7,476.55,475.3,476.2,86
20150601|2015-06-18 13:30,18,476.05,476.3,475.5,476.1,68
20150601|2015-06-18 14:00,18,475.85,475.9,475.1,475.9,86
20150601|2015-06-18 14:30,18,475.95,475.95,474.25,474.5,146
20150601|2015-06-19 01:00,19,472.95,474.4,472.6,473.3,224
20150601|2015-06-19 01:30,19,473.2,473.2,471.3,472.65,188
20150601|2015-06-19 02:00,19,472.55,476.25,472.15,476.25,1515
20150601|2015-06-19 02:30,19,476.25,477.8,476.15,476.4,411
20150601|2015-06-19 03:00,19,476.4,477.2,475.75,476.7,350
20150601|2015-06-19 03:30,19,476.55,477.5,476.45,476.8,444
20150601|2015-06-19 04:00,19,476.7,479.4,476.7,478.75,553
20150601|2015-06-19 04:30,19,479.1,479.75,477.15,477.95,539
20150601|2015-06-19 05:00,19,477.85,479.2,477.85,478.85,2032
20150601|2015-06-19 05:30,19,478.8,479.2,478.6,478.85,1074
20150601|2015-06-19 06:00,19,478.9,479.05,477.75,477.75,403
20150601|2015-06-19 06:30,19,477.8,478.45,475.95,478.45,231
20150601|2015-06-19 07:00,19,478.05,478.25,477.3,478.15,103
20150601|2015-06-19 07:30,19,478.25,478.45,476.95,477,232
20150601|2015-06-19 08:00,19,476.8,476.9,475.95,476.25,438
20150601|2015-06-19 08:30,19,476.2,476.35,475.25,475.45,1271
20150701|2015-04-28 01:00,28,503.75,503.75,503.75,503.75,1
20150701|2015-04-28 04:30,28,501,501,501,501,1
20150701|2015-04-29 02:00,29,497.2,497.2,496,496,8
20150701|2015-04-29 02:30,29,496.75,496.75,496.75,496.75,4
20150701|2015-04-29 08:30,29,490.5,490.8,490.5,490.8,11
20150701|2015-04-29 11:30,29,483.5,483.5,483.5,483.5,4
20150701|2015-04-30 02:00,30,484.4,484.4,484.4,484.4,1
20150701|2015-04-30 08:30,30,485.15,485.15,485.15,485.15,2
20150701|2015-04-30 09:00,30,484.2,484.2,484.2,484.2,6
20150701|2015-05-04 02:30,4,483.1,483.25,482.75,482.75,14
20150701|2015-05-04 04:00,4,485.85,485.85,485.8,485.8,6
20150701|2015-05-05 09:30,5,484.75,484.75,484.75,484.75,10
20150701|2015-05-05 10:00,5,480.5,480.5,480.5,480.5,2
20150701|2015-05-06 02:00,6,478.9,478.9,478.9,478.9,4
20150701|2015-05-06 06:30,6,479.9,479.9,479.9,479.9,8
20150701|2015-05-06 07:30,6,478.55,478.55,478.55,478.55,8
20150701|2015-05-06 08:30,6,476.15,476.15,474.55,474.55,8
20150701|2015-05-06 09:00,6,474.4,474.45,474.4,474.45,4
20150701|2015-05-06 09:30,6,475.5,476,475.5,476,6
20150701|2015-05-07 03:00,7,472,472,472,472,2
20150701|2015-05-07 05:00,7,469.85,469.85,469.85,469.85,2
20150701|2015-05-07 06:00,7,471.2,471.2,471.2,471.2,6
20150701|2015-05-07 08:00,7,473.5,474.5,473.5,474.5,4
20150701|2015-05-07 08:30,7,474.8,474.8,474.8,474.8,2
20150701|2015-05-07 10:30,7,475.5,475.5,475.5,475.5,2
20150701|2015-05-07 14:00,7,475.25,475.25,475.25,475.25,2
20150701|2015-05-08 02:00,8,478.5,480,478.5,480,4
20150701|2015-05-08 02:30,8,479.6,479.7,479.6,479.7,4
20150701|2015-05-08 06:30,8,481.4,481.4,481.4,481.4,2
20150701|2015-05-08 07:00,8,481.55,481.55,481.55,481.55,2
20150701|2015-05-08 07:30,8,482.95,482.95,482.95,482.95,2
20150701|2015-05-08 08:00,8,483.7,483.7,483.5,483.5,4
20150701|2015-05-08 08:30,8,485,485,485,485,2
20150701|2015-05-08 10:00,8,486.8,486.8,486.8,486.8,2
20150701|2015-05-11 02:00,11,488.25,488.25,488.25,488.25,2
20150701|2015-05-11 02:30,11,489.3,489.3,489.3,489.3,2
20150701|2015-05-11 07:30,11,489,489,489,489,2
20150701|2015-05-11 09:00,11,490.05,490.05,490.05,490.05,2
20150701|2015-05-11 14:00,11,489,489,489,489,2
20150701|2015-05-12 02:30,12,486.55,486.55,486.55,486.55,10
20150701|2015-05-12 10:00,12,487.2,487.2,487.2,487.2,2
20150701|2015-05-14 07:30,14,488.4,488.65,488.4,488.65,6
20150701|2015-05-14 08:30,14,488.95,488.95,488.95,488.95,14
20150701|2015-05-14 09:30,14,490,490,490,490,15
20150701|2015-05-15 02:00,15,492.35,492.35,492.35,492.35,2
20150701|2015-05-15 04:30,15,494.05,494.15,494.05,494.15,51
20150701|2015-05-15 08:30,15,492.55,492.55,492.55,492.55,6
20150701|2015-05-18 01:00,18,491.25,491.25,491.1,491.1,4
20150701|2015-05-18 01:30,18,491.1,491.1,490.9,490.9,4
20150701|2015-05-18 02:00,18,489.1,491.6,489.1,491.6,8
20150701|2015-05-18 05:00,18,487,487,487,487,1
20150701|2015-05-18 05:30,18,486.6,486.6,486.6,486.6,2
20150701|2015-05-18 08:00,18,485.6,486.2,485.6,486.2,50
20150701|2015-05-18 09:00,18,487.25,487.25,487.25,487.25,2
20150701|2015-05-19 02:30,19,497.1,497.1,497.1,497.1,2
20150701|2015-05-19 08:30,19,496.85,497.9,496.85,497.9,4
20150701|2015-05-19 10:00,19,498.2,498.2,498.2,498.2,2
20150701|2015-05-20 02:30,20,498.9,498.9,498.9,498.9,2
20150701|2015-05-20 08:30,20,500.4,500.45,500.4,500.45,64
20150701|2015-05-20 11:00,20,500.85,500.85,500.85,500.85,2
20150701|2015-05-21 03:30,21,500.65,500.65,500.65,500.65,2
20150701|2015-05-21 09:00,21,500.55,500.55,500.55,500.55,2
20150701|2015-05-21 13:30,21,501.5,501.5,501.5,501.5,2
20150701|2015-05-22 02:00,22,501.65,501.65,501.65,501.65,2
20150701|2015-05-22 07:30,22,501.55,501.55,501.55,501.55,2
20150701|2015-05-22 08:00,22,502.25,502.3,502.25,502.3,32
20150701|2015-05-25 08:00,25,498.8,498.8,498.8,498.8,8
20150701|2015-05-25 08:30,25,499.25,499.4,499.25,499.4,8
20150701|2015-05-26 06:30,26,500.8,500.8,500.8,500.8,2
20150701|2015-05-26 08:00,26,500.55,500.7,500.55,500.7,4
20150701|2015-05-27 09:30,27,502.65,504,502.65,504,4
20150701|2015-05-28 02:00,28,504,504,504,504,2
20150701|2015-05-28 05:30,28,503.9,503.9,503.9,503.9,20
20150701|2015-05-28 08:00,28,503.35,503.35,503.35,503.35,5
20150701|2015-05-28 09:30,28,500.3,500.3,500.3,500.3,2
20150701|2015-05-28 13:00,28,502.3,502.3,502.3,502.3,2
20150701|2015-05-29 01:00,29,502.55,502.55,502.55,502.55,2
20150701|2015-05-29 02:30,29,499.5,499.9,499.5,499.9,6
20150701|2015-05-29 03:00,29,497.7,497.7,497.7,497.7,2
20150701|2015-05-29 03:30,29,497.8,497.8,497.8,497.8,2
20150701|2015-05-29 04:00,29,497.65,497.65,497.65,497.65,2
20150701|2015-05-29 05:30,29,501,501,501,501,2
20150701|2015-06-01 01:30,1,496.5,496.5,496.5,496.5,2
20150701|2015-06-01 02:00,1,497.65,497.65,497.65,497.65,2
20150701|2015-06-01 02:30,1,496,496,496,496,2
20150701|2015-06-01 03:00,1,495,495,495,495,2
20150701|2015-06-01 03:30,1,493.85,493.85,492.75,492.75,20
20150701|2015-06-02 02:00,2,490.45,490.7,490.45,490.7,16
20150701|2015-06-02 03:30,2,488.2,488.2,485.55,485.55,6
20150701|2015-06-02 05:00,2,489.25,489.75,489,489.75,14
20150701|2015-06-02 07:30,2,489.25,489.25,489.25,489.25,10
20150701|2015-06-02 08:30,2,487.05,487.05,487.05,487.05,2
20150701|2015-06-02 11:00,2,487.45,487.45,487.45,487.45,2
20150701|2015-06-03 04:30,3,487.25,487.5,487.25,487.5,36
20150701|2015-06-03 05:00,3,487.5,488,487.5,488,13
20150701|2015-06-03 07:00,3,491.05,491.05,491.05,491.05,2
20150701|2015-06-03 07:30,3,490.55,490.55,490.55,490.55,2
20150701|2015-06-03 08:00,3,488.9,488.9,488.9,488.9,2
20150701|2015-06-03 11:30,3,486.75,486.75,486.75,486.75,2
20150701|2015-06-04 02:00,4,483.6,483.6,483.4,483.4,4
20150701|2015-06-04 02:30,4,481.45,481.45,480.95,480.95,6
20150701|2015-06-04 03:00,4,478.65,479.95,478.65,479.2,72
20150701|2015-06-04 06:00,4,480.7,480.75,480.7,480.75,95
20150701|2015-06-04 06:30,4,482.95,482.95,482.95,482.95,2
20150701|2015-06-04 07:00,4,482.55,482.55,482.55,482.55,1
20150701|2015-06-04 08:00,4,484.25,484.25,484.25,484.25,2
20150701|2015-06-04 08:30,4,486,487,485.95,487,18
20150701|2015-06-04 09:00,4,488,488.95,488,488.45,14
20150701|2015-06-04 10:00,4,485.25,485.25,485.25,485.25,2
20150701|2015-06-04 11:30,4,484.5,484.5,484.5,484.5,6
20150701|2015-06-04 12:00,4,481.6,481.6,481.6,481.6,2
20150701|2015-06-04 12:30,4,481.5,481.5,481.5,481.5,4
20150701|2015-06-05 02:00,5,481,481,479.4,480.75,22
20150701|2015-06-05 03:30,5,480,480,480,480,4
20150701|2015-06-05 04:30,5,479.65,479.8,479.15,479.15,89
20150701|2015-06-05 06:30,5,478.5,478.5,478.5,478.5,2
20150701|2015-06-05 09:00,5,479.95,480.65,479.95,480.5,13
20150701|2015-06-05 10:30,5,479.2,479.2,479.05,479.05,15
20150701|2015-06-08 03:00,8,475.25,475.7,475.25,475.7,9
20150701|2015-06-08 06:30,8,475.75,475.75,475.75,475.75,30
20150701|2015-06-08 10:00,8,476.25,476.35,476.25,476.25,4
20150701|2015-06-08 12:30,8,472.45,472.45,472.45,472.45,10
20150701|2015-06-08 13:00,8,472.05,472.05,472.05,472.05,2
20150701|2015-06-09 01:30,9,473.15,473.15,473.15,473.15,2
20150701|2015-06-09 04:30,9,469.25,469.25,468.6,468.6,6
20150701|2015-06-09 05:00,9,470.7,470.8,470.7,470.8,4
20150701|2015-06-09 05:30,9,471.25,471.25,471.25,471.25,2
20150701|2015-06-09 06:00,9,472.15,472.15,472.15,472.15,2
20150701|2015-06-09 06:30,9,473.65,474.45,473.65,474.45,12
20150701|2015-06-09 09:00,9,472.3,472.3,472.3,472.3,8
20150701|2015-06-09 09:30,9,471.5,471.5,471.5,471.5,2
20150701|2015-06-09 10:00,9,473.45,474.4,473.45,474.4,8
20150701|2015-06-09 10:30,9,474.4,474.4,474.4,474.4,2
20150701|2015-06-09 11:00,9,473.65,473.65,473.65,473.65,2
20150701|2015-06-10 01:00,10,473.55,473.75,473.55,473.75,46
20150701|2015-06-10 03:30,10,474.95,474.95,474.95,474.95,201
20150701|2015-06-10 04:00,10,474.55,475.5,474.55,475.5,7
20150701|2015-06-10 05:00,10,477.1,477.2,477.1,477.2,3
20150701|2015-06-10 05:30,10,477.05,477.05,477.05,477.05,5
20150701|2015-06-10 06:00,10,477.85,477.85,477.8,477.8,3
20150701|2015-06-10 06:30,10,477.2,477.25,477.15,477.25,94
20150701|2015-06-10 07:30,10,476.25,476.25,476.25,476.25,2
20150701|2015-06-10 09:30,10,478.2,478.2,478.2,478.2,2
20150701|2015-06-10 10:00,10,481.7,481.7,481.4,481.4,4
20150701|2015-06-11 01:00,11,480.35,480.7,480.35,480.65,58
20150701|2015-06-11 01:30,11,479.95,479.95,479.95,479.95,4
20150701|2015-06-11 02:00,11,480.75,481.75,480.75,481.75,14
20150701|2015-06-11 02:30,11,481.65,483.75,481.65,483.75,14
20150701|2015-06-11 04:00,11,484.2,484.25,484.2,484.25,10
20150701|2015-06-11 04:30,11,484.5,485.1,484.5,484.8,28
20150701|2015-06-11 05:00,11,484.6,484.75,484.6,484.6,9
20150701|2015-06-11 05:30,11,484.45,484.45,484.45,484.45,2
20150701|2015-06-11 06:00,11,484.45,484.45,484.45,484.45,2
20150701|2015-06-11 06:30,11,484.4,484.4,484.4,484.4,1
20150701|2015-06-11 07:00,11,486,486.6,486,486.6,7
20150701|2015-06-11 07:30,11,486.85,487.65,486.55,487.65,46
20150701|2015-06-11 08:00,11,487.45,487.65,487.45,487.65,22
20150701|2015-06-11 08:30,11,487.8,488.6,487.8,488.25,280
20150701|2015-06-11 09:00,11,488.35,488.4,488.35,488.4,8
20150701|2015-06-11 09:30,11,487.5,487.5,484.35,485.5,78
20150701|2015-06-11 10:00,11,483.7,484.4,483,484.3,89
20150701|2015-06-11 10:30,11,484.5,484.8,484.5,484.8,4
20150701|2015-06-11 14:00,11,484.65,484.65,484.65,484.65,2
20150701|2015-06-11 14:30,11,484,484,484,484,2
20150701|2015-06-12 01:00,12,483.3,483.3,482,482,38
20150701|2015-06-12 02:00,12,481.05,482.9,481.05,482.65,13
20150701|2015-06-12 02:30,12,481.95,482.6,481.95,482,10
20150701|2015-06-12 03:00,12,481.1,481.1,480.55,480.55,18
20150701|2015-06-12 03:30,12,480.65,481.3,480.6,481.3,22
20150701|2015-06-12 04:00,12,481.05,481.4,480.6,480.6,17
20150701|2015-06-12 04:30,12,480.55,482.55,480.4,482.25,82
20150701|2015-06-12 05:00,12,482.45,482.7,482.1,482.7,6
20150701|2015-06-12 05:30,12,479.9,480.3,479.9,480.3,4
20150701|2015-06-12 06:00,12,480.15,480.35,479.05,479.05,11
20150701|2015-06-12 06:30,12,478.45,478.6,476.9,478.6,52
20150701|2015-06-12 07:00,12,478.65,478.7,478,478,20
20150701|2015-06-12 07:30,12,478.4,478.55,477.65,477.65,28
20150701|2015-06-12 08:00,12,477.6,477.6,476.6,476.6,21
20150701|2015-06-12 08:30,12,476.65,477.15,474.95,476.05,79
20150701|2015-06-12 09:00,12,476.95,476.95,475.85,475.85,26
20150701|2015-06-12 09:30,12,474.1,475.25,473.55,474.8,39
20150701|2015-06-12 10:00,12,474,478.05,474,478.05,133
20150701|2015-06-12 10:30,12,477.4,477.45,477.15,477.15,26
20150701|2015-06-12 11:30,12,476.5,476.5,476.5,476.5,2
20150701|2015-06-15 05:00,15,472.45,473.15,472.15,473.15,373
20150701|2015-06-15 05:30,15,473.2,473.65,472.8,473.3,132
20150701|2015-06-15 06:00,15,473.1,473.55,472.6,473,76
20150701|2015-06-15 06:30,15,472.95,472.95,470.55,471.35,158
20150701|2015-06-15 07:00,15,471.5,471.6,470.5,471.3,867
20150701|2015-06-15 07:30,15,471.3,471.6,470.8,471.1,283
20150701|2015-06-15 08:00,15,471.1,472.2,470.65,472.2,182
20150701|2015-06-15 08:30,15,472.1,473.3,471.05,473.25,207
20150701|2015-06-15 09:00,15,473.25,473.75,472.7,473.1,209
20150701|2015-06-15 09:30,15,472.95,473.65,472.25,472.55,357
20150701|2015-06-15 10:00,15,473.25,475,472.6,472.6,761
20150701|2015-06-15 10:30,15,472.6,473.05,472.35,472.85,171
20150701|2015-06-15 11:00,15,472.8,472.8,472.8,472.8,2
20150701|2015-06-15 11:30,15,472.7,472.95,472.7,472.95,4
20150701|2015-06-15 12:30,15,472.8,473.45,472.35,472.35,26
20150701|2015-06-16 01:00,16,472.2,472.6,470.15,470.15,133
20150701|2015-06-16 01:30,16,470.2,470.2,468.8,468.8,115
20150701|2015-06-16 02:00,16,468.8,470.8,468.8,469.2,709
20150701|2015-06-16 02:30,16,469.25,469.25,466.35,467.15,666
20150701|2015-06-16 03:00,16,467.05,469.3,467.05,468.1,705
20150701|2015-06-16 03:30,16,468.45,468.95,467.6,468.4,1382
20150701|2015-06-16 04:00,16,468.3,468.65,467.75,467.75,963
20150701|2015-06-16 04:30,16,467.65,468.4,467.3,467.35,209
20150701|2015-06-16 05:00,16,467.65,467.95,466.85,467.55,355
20150701|2015-06-16 05:30,16,467.35,468.35,467.15,468.15,255
20150701|2015-06-16 06:00,16,468.2,469.85,468,469.5,210
20150701|2015-06-16 06:30,16,469.6,471.85,469.6,470.65,413
20150701|2015-06-16 07:00,16,470.85,471.3,470.35,470.95,348
20150701|2015-06-16 07:30,16,470.95,472,470.75,471.8,895
20150701|2015-06-16 08:00,16,471.7,472.85,470.95,472.6,582
20150701|2015-06-16 08:30,16,472.65,473.95,472.2,473.8,1267
20150701|2015-06-16 09:00,16,473.65,474,472,473.65,588
20150701|2015-06-16 09:30,16,473.55,473.85,473.05,473.25,471
20150701|2015-06-16 10:00,16,473.2,476.35,473,474.95,1066
20150701|2015-06-16 10:30,16,475.05,475.15,474.5,474.75,1344
20150701|2015-06-16 11:00,16,474.8,474.8,474.6,474.8,89
20150701|2015-06-16 11:30,16,475,475.1,475,475.1,3
20150701|2015-06-16 12:00,16,475.1,475.15,475.1,475.15,3
20150701|2015-06-16 12:30,16,475.1,475.1,475.1,475.1,2
20150701|2015-06-16 14:00,16,475.4,475.4,475.4,475.4,35
20150701|2015-06-17 01:00,17,475.55,476.75,475.55,476.7,171
20150701|2015-06-17 01:30,17,476.9,476.9,476.1,476.2,282
20150701|2015-06-17 02:00,17,476.1,477.25,474,474.2,1797
20150701|2015-06-17 02:30,17,474.2,474.75,472.2,472.6,691
20150701|2015-06-17 03:00,17,472.7,473.75,471.75,473.7,440
20150701|2015-06-17 03:30,17,473.55,475.9,473.55,475.65,332
20150701|2015-06-17 04:00,17,475.65,475.7,473.75,474.2,236
20150701|2015-06-17 04:30,17,474.05,474.05,472.9,473.35,342
20150701|2015-06-17 05:00,17,473.3,474.05,472,472.55,978
20150701|2015-06-17 05:30,17,472.55,472.7,471.25,471.9,1089
20150701|2015-06-17 06:00,17,471.8,472.65,470.65,471,420
20150701|2015-06-17 06:30,17,471,471,469.75,470.2,401
20150701|2015-06-17 07:00,17,470.2,471.1,469.95,470.85,413
20150701|2015-06-17 07:30,17,471.05,472.25,471,471.6,512
20150701|2015-06-17 08:00,17,471.7,472.6,471.7,472.35,264
20150701|2015-06-17 08:30,17,472.3,473.05,471.8,472.1,503
20150701|2015-06-17 09:00,17,472.1,473,472.1,472.9,1165
20150701|2015-06-17 09:30,17,472.95,474.3,472.4,474,765
20150701|2015-06-17 10:00,17,473.95,474.15,471.1,471.25,2944
20150701|2015-06-17 10:30,17,471.3,471.65,470.3,471.55,750
20150701|2015-06-17 11:00,17,471.5,471.55,469.85,469.95,88
20150701|2015-06-17 11:30,17,469.85,470.25,469,469.25,154
20150701|2015-06-17 12:00,17,468.75,468.8,468.4,468.8,44
20150701|2015-06-17 12:30,17,469,469.85,468.95,469.85,36
20150701|2015-06-17 13:00,17,469.8,471.35,469.15,469.2,67
20150701|2015-06-17 13:30,17,469.05,471,469.05,470.6,41
20150701|2015-06-17 14:00,17,470.3,470.55,469,470.15,13
20150701|2015-06-17 14:30,17,469.55,470,469.55,469.65,27
20150701|2015-06-18 01:00,18,468.85,469.75,467.5,468.1,349
20150701|2015-06-18 01:30,18,468.2,469.15,468,469.05,453
20150701|2015-06-18 02:00,18,469.1,469.6,467.15,468.35,1059
20150701|2015-06-18 02:30,18,468.35,470.1,468.35,469.85,512
20150701|2015-06-18 03:00,18,470.1,470.1,466.7,467.65,2295
20150701|2015-06-18 03:30,18,467.45,468.05,467.05,467.3,3914
20150701|2015-06-18 04:00,18,467.35,467.35,464.65,465.25,1014
20150701|2015-06-18 04:30,18,465.3,467.25,464.1,466.95,655
20150701|2015-06-18 05:00,18,466.85,468.55,466.6,467.95,644
20150701|2015-06-18 05:30,18,467.85,469.55,467.65,468.65,3655
20150701|2015-06-18 06:00,18,468.85,469,467.75,468.15,329
20150701|2015-06-18 06:30,18,468.1,469,467.15,468.95,442
20150701|2015-06-18 07:00,18,468.9,469.4,468.55,469.1,358
20150701|2015-06-18 07:30,18,469.15,469.55,468.2,468.55,400
20150701|2015-06-18 08:00,18,468.55,469.25,467.7,469.25,1154
20150701|2015-06-18 08:30,18,469.05,470.8,468.65,470.05,995
20150701|2015-06-18 09:00,18,470.15,472.35,470.1,471.4,1736
20150701|2015-06-18 09:30,18,471.4,471.65,470.4,471.3,1330
20150701|2015-06-18 10:00,18,471.4,472.7,471.15,472.55,1429
20150701|2015-06-18 10:30,18,472.55,473.1,471.95,472.3,1005
20150701|2015-06-18 11:00,18,472.25,476.85,471.35,475.95,516
20150701|2015-06-18 11:30,18,476.3,478.75,475.25,475.5,1108
20150701|2015-06-18 12:00,18,475.5,476.4,474.4,475.6,174
20150701|2015-06-18 12:30,18,475.35,475.65,474.3,475.3,97
20150701|2015-06-18 13:00,18,475.35,476.15,475,475.75,39
20150701|2015-06-18 13:30,18,475.6,476.05,475.1,475.55,52
20150701|2015-06-18 14:00,18,475.5,475.55,474.75,475.5,93
20150701|2015-06-18 14:30,18,475.55,475.6,473.9,474.15,111
20150701|2015-06-19 01:00,19,472.95,474,472.1,472.9,570
20150701|2015-06-19 01:30,19,472.85,472.85,470.85,472.35,643
20150701|2015-06-19 02:00,19,472.15,476,471.7,475.75,4187
20150701|2015-06-19 02:30,19,475.75,477.4,475.65,476.1,2243
20150701|2015-06-19 03:00,19,476.05,476.9,475.35,476.3,1970
20150701|2015-06-19 03:30,19,476.3,477.2,475.95,476.3,1497
20150701|2015-06-19 04:00,19,476.3,479.05,476.25,478.55,2955
20150701|2015-06-19 04:30,19,478.6,479.45,476.85,477.55,2671
20150701|2015-06-19 05:00,19,477.55,478.9,477.5,478.65,3352
20150701|2015-06-19 05:30,19,478.6,478.95,478.25,478.8,2414
20150701|2015-06-19 06:00,19,478.85,478.95,477.3,477.5,2391
20150701|2015-06-19 06:30,19,477.45,478.2,475.5,478,2717
20150701|2015-06-19 07:00,19,478,478.1,476.75,477.95,1411
20150701|2015-06-19 07:30,19,477.95,478.2,476.45,476.45,1627
20150701|2015-06-19 08:00,19,476.45,476.7,475.5,475.95,2357
20150701|2015-06-19 08:30,19,475.95,476.3,473.65,474.4,4701
20150701|2015-06-19 09:00,19,474.4,475.8,473.8,475.2,2163
20150701|2015-06-19 09:30,19,475.2,475.85,474.4,475.85,1689
20150701|2015-06-19 10:00,19,475.85,476.6,474.65,475.2,2846
20150701|2015-06-19 10:30,19,475.2,475.65,474.2,474.45,1940
20150701|2015-06-19 11:00,19,474.5,475.1,474.25,475,368
20150701|2015-06-19 11:30,19,474.95,475.6,474.8,475.4,102
20150701|2015-06-19 12:00,19,475.35,475.5,475.15,475.25,120
20150701|2015-06-19 12:30,19,475.3,475.45,474.95,474.95,105
20150701|2015-06-19 13:00,19,474.95,475.2,474.8,475,79
20150701|2015-06-19 13:30,19,475,475.05,474.9,474.95,18
20150701|2015-06-19 14:00,19,475,475.4,474.95,475.35,89
20150701|2015-06-19 14:30,19,475.45,475.7,474.7,474.7,60
20150701|2015-06-22 01:00,22,479.75,487.05,479.75,486,1164
20150701|2015-06-22 01:30,22,486.2,486.95,485.45,485.7,957
20150701|2015-06-22 02:00,22,485.65,487.1,483.8,486.05,4345
20150701|2015-06-22 02:30,22,486.05,488.25,485.5,488.05,2753
20150701|2015-06-22 03:00,22,488.1,489.4,487.55,489.35,3332
20150701|2015-06-22 03:30,22,489.35,489.6,487.7,487.8,2378
20150701|2015-06-22 04:00,22,487.9,488.45,486.7,487.8,1589
20150701|2015-06-22 04:30,22,487.85,488.8,487.35,488.25,1341
20150701|2015-06-22 05:00,22,488.25,489.15,488,488.2,913
20150701|2015-06-22 05:30,22,488.2,488.45,485.2,486.5,2911
20150701|2015-06-22 06:00,22,486.6,488.25,485.85,486,1976
20150701|2015-06-22 06:30,22,486.05,487.65,485.9,487.15,1234
20150701|2015-06-22 07:00,22,487.1,487.2,485.45,485.9,1509
20150701|2015-06-22 07:30,22,485.85,486.3,484.5,485.15,2928
20150701|2015-06-22 08:00,22,485.2,488.25,484.5,487.55,3674
20150701|2015-06-22 08:30,22,487.5,488.05,486.25,487.9,2770
20150701|2015-06-22 09:00,22,487.9,489.15,487.55,488.5,3265
20150701|2015-06-22 09:30,22,488.5,489.45,487.9,489.25,2579
20150701|2015-06-22 10:00,22,489.3,489.9,488.45,489.65,2899
20150701|2015-06-22 10:30,22,489.6,489.8,488.5,488.55,2788
20150701|2015-06-22 11:00,22,488.45,489.15,488.2,488.5,461
20150701|2015-06-22 11:30,22,488.55,488.95,488.45,488.9,101
20150701|2015-06-22 12:00,22,488.85,488.9,487.6,487.8,113
20150701|2015-06-22 12:30,22,487.75,488.4,487.55,488.4,66
20150701|2015-06-22 13:00,22,488.5,488.55,488,488.15,59
20150701|2015-06-22 13:30,22,488.05,488.85,488.05,488.85,46
20150701|2015-06-22 14:00,22,488.7,489.25,488.7,489,77
20150701|2015-06-22 14:30,22,488.95,489.05,488.3,488.6,124
20150701|2015-06-23 01:00,23,490.55,493.65,490.3,492.85,1212
20150701|2015-06-23 01:30,23,492.9,493.75,492.05,493.75,644
20150701|2015-06-23 02:00,23,493.8,494.4,492.25,493.1,3325
20150701|2015-06-23 02:30,23,493.15,494.05,492.55,492.85,2222
20150701|2015-06-23 03:00,23,492.85,493.5,492.1,493.2,1798
20150701|2015-06-23 03:30,23,493.15,493.65,492.85,493.2,1441
20150701|2015-06-23 04:00,23,493.2,493.95,493,493.8,1094
20150701|2015-06-23 04:30,23,493.8,494.8,493.7,494.55,1382
20150701|2015-06-23 05:00,23,494.55,495.1,494.1,494.1,1287
20150701|2015-06-23 05:30,23,494.1,494.7,493.9,494.55,832
20150701|2015-06-23 06:00,23,494.55,495.45,494.35,495.15,1259
20150701|2015-06-23 06:30,23,495.2,495.5,494.8,495.45,1585
20150701|2015-06-23 07:00,23,495.5,495.95,495.1,495.7,1743
20150701|2015-06-23 07:30,23,495.65,495.95,494.85,495.25,1706
20150701|2015-06-23 08:00,23,495.25,495.95,495.15,495.8,857
20150701|2015-06-23 08:30,23,495.85,496.6,495.6,496.55,1222
20150701|2015-06-23 09:00,23,496.5,496.85,495.15,495.3,2001
20150701|2015-06-23 09:30,23,495.3,495.65,494.25,495,1676
20150701|2015-06-23 10:00,23,494.95,495.6,494,494.3,3051
20150701|2015-06-23 10:30,23,494.4,494.65,493.75,494.45,1525
20150701|2015-06-23 11:00,23,494.35,494.55,494,494.5,145
20150701|2015-06-23 11:30,23,494.45,494.95,494.4,494.55,49
20150701|2015-06-23 12:00,23,494.55,494.6,494.2,494.55,44
20150701|2015-06-23 12:30,23,494.35,495.15,494.35,495.05,79
20150701|2015-06-23 13:00,23,495,495.15,494.9,494.95,42
20150701|2015-06-23 13:30,23,494.85,495.35,494.55,495.1,59
20150701|2015-06-23 14:00,23,495.1,495.1,493.6,493.6,265
20150701|2015-06-23 14:30,23,493.9,494.25,493.35,493.35,231
20150701|2015-06-24 01:00,24,494.55,494.65,493.1,493.55,447
20150701|2015-06-24 01:30,24,493.55,494.2,493.4,494.2,290
20150701|2015-06-24 02:00,24,494.05,495.6,493.8,495.1,2021
20150701|2015-06-24 02:30,24,495.1,495.15,493.4,494.3,2213
20150701|2015-06-24 03:00,24,494.35,495.6,494.05,495.3,1628
20150701|2015-06-24 03:30,24,495.25,495.5,494.1,494.9,1752
20150701|2015-06-24 04:00,24,494.9,495.15,494.3,494.65,1132
20150701|2015-06-24 04:30,24,494.65,494.85,490.35,490.5,7970
20150701|2015-06-24 05:00,24,490.6,493.95,490.55,492.75,3978
20150701|2015-06-24 05:30,24,492.7,493.55,492.3,493.45,1493
20150701|2015-06-24 06:00,24,493.45,493.9,492.65,492.95,1647
20150701|2015-06-24 06:30,24,492.9,492.95,491.95,491.95,892
20150701|2015-06-24 07:00,24,491.95,492.2,490.6,491,2548
20150701|2015-06-24 07:30,24,490.95,491.55,490.4,491.55,1257
20150701|2015-06-24 08:00,24,491.55,493.15,491.45,492.8,1322
20150701|2015-06-24 08:30,24,492.85,493.9,492.45,493,2227
20150701|2015-06-24 09:00,24,492.95,493.6,492.3,493.45,1915
20150701|2015-06-24 09:30,24,493.5,493.8,493.1,493.35,1338
20150701|2015-06-24 10:00,24,493.4,493.4,491.85,492.6,2454
20150701|2015-06-24 10:30,24,492.6,493.05,491.7,492.25,1756
20150701|2015-06-24 11:00,24,492.3,492.7,491.1,492.15,385
20150701|2015-06-24 11:30,24,492.15,492.4,490.8,491.45,160
20150701|2015-06-24 12:00,24,491.4,491.5,490.2,490.2,145
20150701|2015-06-24 12:30,24,490.2,490.55,489.15,490.55,158
20150701|2015-06-24 13:00,24,490.7,490.95,489.7,490.15,41
20150701|2015-06-24 13:30,24,490.15,490.8,490.05,490.5,27
20150701|2015-06-24 14:00,24,490.3,490.5,489.9,490.5,31
20150701|2015-06-24 14:30,24,490.6,490.7,489.8,490.15,80
20150701|2015-06-25 01:00,25,491,491.1,489.45,490,256
20150701|2015-06-25 01:30,25,490.1,490.7,489.25,489.25,350
20150701|2015-06-25 02:00,25,489.45,491.1,488.3,491,3018
20150701|2015-06-25 02:30,25,491.05,492.05,490.75,491.55,1928
20150701|2015-06-25 03:00,25,491.6,494.65,491.35,494.15,2603
20150701|2015-06-25 03:30,25,494.1,494.45,492.9,493.15,2191
20150701|2015-06-25 04:00,25,493.2,493.85,492.7,493.35,1688
20150701|2015-06-25 04:30,25,493.3,493.9,491.75,493.65,4031
20150701|2015-06-25 05:00,25,493.75,497.1,493.5,495.75,7587
20150701|2015-06-25 05:30,25,495.9,496.25,494.6,495.1,2545
20150701|2015-06-25 06:00,25,495.15,496.05,493.85,494.45,2000
20150701|2015-06-25 06:30,25,494.45,494.6,493.6,494.35,1355
20150701|2015-06-25 07:00,25,494.3,494.95,493.15,493.15,1103
20150701|2015-06-25 07:30,25,493.15,493.7,492.45,493.4,1377
20150701|2015-06-25 08:00,25,493.5,493.65,492.05,492.2,1069
20150701|2015-06-25 08:30,25,492.2,492.35,489,491.7,6736
20150701|2015-06-25 09:00,25,491.75,492.35,491.1,491.65,1831
20150701|2015-06-25 09:30,25,491.65,492.25,491,492.2,1675
20150701|2015-06-25 10:00,25,492.2,493.1,491.95,492.45,2105
20150701|2015-06-25 10:30,25,492.45,493.05,492.05,492.45,1356
20150701|2015-06-25 11:00,25,492.5,492.65,491.55,491.6,98
20150701|2015-06-25 11:30,25,491.55,492.05,491.35,492,52
20150701|2015-06-25 12:00,25,492,492.15,491.7,492.1,36
20150701|2015-06-25 12:30,25,492,492,491.4,491.4,51
20150701|2015-06-25 13:00,25,491.35,491.35,490.15,490.2,57
20150701|2015-06-25 13:30,25,490.5,490.8,490.1,490.4,72
20150701|2015-06-25 14:00,25,490.45,490.8,490.35,490.8,79
20150701|2015-06-25 14:30,25,490.8,490.8,490.35,490.75,74
20150701|2015-06-26 01:00,26,488.85,490.2,488.3,489.85,437
20150701|2015-06-26 01:30,26,489.85,490.25,489.55,490.25,347
20150701|2015-06-26 02:00,26,490.1,490.15,487.65,488.5,3664
20150701|2015-06-26 02:30,26,488.55,490.1,488.35,488.8,1855
20150701|2015-06-26 03:00,26,488.75,489.85,488.45,489.1,1305
20150701|2015-06-26 03:30,26,489,489.1,488.2,488.95,1338
20150701|2015-06-26 04:00,26,488.85,490.15,488.7,489.8,1437
20150701|2015-06-26 04:30,26,489.8,489.95,488.45,488.6,1498
20150701|2015-06-26 05:00,26,488.7,490.2,488.7,489.9,1700
20150701|2015-06-26 05:30,26,489.85,491.65,489.85,491.6,1429
20150701|2015-06-26 06:00,26,491.65,492.7,491,492.05,2156
20150701|2015-06-26 06:30,26,492.05,492.7,491.7,492.7,1105
20150701|2015-06-26 07:00,26,492.65,492.8,491.85,491.95,1079
20150701|2015-06-26 07:30,26,491.9,494.8,491.9,494.45,1743
20150701|2015-06-26 08:00,26,494.4,495.4,493.3,495.05,3184
20150701|2015-06-26 08:30,26,495.1,496.5,494.35,495.55,2165
20150701|2015-06-26 09:00,26,495.55,495.95,492.95,494.2,3020
20150701|2015-06-26 09:30,26,494.25,494.5,493.1,494.15,1456
20150701|2015-06-26 10:00,26,494.15,495.75,494.1,495.05,2509
20150701|2015-06-26 10:30,26,495.05,495.75,494.1,494.5,1755
20150701|2015-06-26 11:00,26,494.5,495.2,494.25,494.9,199
20150701|2015-06-26 11:30,26,494.9,494.95,493.5,493.55,246
20150701|2015-06-26 12:00,26,493.45,493.7,493.2,493.55,166
20150701|2015-06-26 12:30,26,493.7,494.45,493.5,493.9,162
20150701|2015-06-26 13:00,26,493.95,494,493.5,493.6,87
20150701|2015-06-26 13:30,26,493.5,494,493.4,493.85,51
20150701|2015-06-26 14:00,26,493.7,494.25,493.55,494.25,48
20150701|2015-06-26 14:30,26,494.4,494.45,493.25,494.1,106
20150701|2015-06-29 01:00,29,472.1,474.95,464.9,474.95,1858
20150701|2015-06-29 01:30,29,474.95,478.3,473.25,474,990
20150701|2015-06-29 02:00,29,474.25,477.6,470.45,477.5,7288
20150701|2015-06-29 02:30,29,477.5,480.45,476.8,479.05,6382
20150701|2015-06-29 03:00,29,479,480.9,478.45,480.3,3975
20150701|2015-06-29 03:30,29,480.25,482.4,479.7,481.55,3172
20150701|2015-06-29 04:00,29,481.5,481.95,479.4,479.75,2917
20150701|2015-06-29 04:30,29,479.7,480.9,479.15,480.35,1715
20150701|2015-06-29 05:00,29,480.35,480.35,478.45,478.6,2547
20150701|2015-06-29 05:30,29,478.6,479.65,478.25,478.8,1943
20150701|2015-06-29 06:00,29,478.8,479.15,478.25,478.8,920
20150701|2015-06-29 06:30,29,478.8,480,478.7,479.5,1178
20150701|2015-06-29 07:00,29,479.45,480,478.95,479.75,1423
20150701|2015-06-29 07:30,29,479.8,481.1,479.7,480.75,1306
20150701|2015-06-29 08:00,29,480.8,481.95,480.6,481.5,1619
20150701|2015-06-29 08:30,29,481.5,483.3,481.1,481.8,3296
20150701|2015-06-29 09:00,29,481.75,482.75,479.25,479.25,3108
20150701|2015-06-29 09:30,29,479.3,480.75,479.15,479.45,1974
20150701|2015-06-29 10:00,29,479.5,479.7,476.45,476.95,4606
20150701|2015-06-29 10:30,29,476.95,477.3,476.05,477.2,2245
20150701|2015-06-29 11:00,29,477.35,477.5,476,476,311
20150701|2015-06-29 11:30,29,476,476.15,474.8,475.2,211
20150701|2015-06-29 12:00,29,475.5,475.65,475,475.4,95
20150701|2015-06-29 12:30,29,475.3,475.5,474.75,474.95,183
20150701|2015-06-29 13:00,29,474.95,475.2,474.35,474.55,132
20150701|2015-06-29 13:30,29,474.4,474.9,474.1,474.6,124
20150701|2015-06-29 14:00,29,474.55,474.65,474.3,474.45,61
20150701|2015-06-29 14:30,29,474.4,474.4,471.95,473,290
20150701|2015-06-30 01:00,30,474,475.4,473.15,473.6,773
20150701|2015-06-30 01:30,30,473.6,475.3,473.5,475,568
20150701|2015-06-30 02:00,30,474.9,475.1,472.05,472.95,6027
20150701|2015-06-30 02:30,30,472.95,474.35,472.1,474.1,3362
20150701|2015-06-30 03:00,30,474.1,474.25,471.65,471.9,2595
20150701|2015-06-30 03:30,30,471.9,473.6,470.75,473.6,3377
20150701|2015-06-30 04:00,30,473.5,477.95,473.25,476.55,7937
20150701|2015-06-30 04:30,30,476.55,477.75,475.85,477,1985
20150701|2015-06-30 05:00,30,476.95,479.5,476.9,478.1,4133
20150701|2015-06-30 05:30,30,478.1,479.7,474.9,477,4579
20150701|2015-06-30 06:00,30,477.1,477.35,476.2,476.3,1625
20150701|2015-06-30 06:30,30,476.35,478.8,476.3,478.2,1962
20150701|2015-06-30 07:00,30,478.25,479.45,477.6,477.8,1876
20150701|2015-06-30 07:30,30,477.75,478.65,476.95,478.3,955
20150701|2015-06-30 08:00,30,478.4,479.4,476.2,478.55,2882
20150701|2015-06-30 08:30,30,478.55,478.7,475.2,475.6,3338
20150701|2015-06-30 09:00,30,475.65,476.3,473.95,475.4,4002
20150701|2015-06-30 09:30,30,475.3,475.65,473.85,475.3,2671
20150701|2015-06-30 10:00,30,475.25,476.6,473.75,473.85,4380
20150701|2015-06-30 10:30,30,473.8,474.35,471.65,471.7,4044
20150701|2015-06-30 11:00,30,471.7,472.55,470.65,470.8,633
20150701|2015-06-30 11:30,30,471.1,472.55,470.4,472.2,354
20150701|2015-06-30 12:00,30,472.15,473.05,471.85,472.75,246
20150701|2015-06-30 12:30,30,472.85,474.25,472.7,473.6,131
20150701|2015-06-30 13:00,30,473.75,476.6,473.5,475.2,513
20150701|2015-06-30 13:30,30,475.15,476.15,474,474,359
20150701|2015-06-30 14:00,30,474.15,474.55,472.5,472.6,177
20150701|2015-06-30 14:30,30,472.65,474.35,472.65,473.85,128
20150701|2015-06-30 19:30,1,473.85,473.85,473.85,473.85,1
20150701|2015-07-01 01:00,1,476.4,477,475.35,475.7,653
20150701|2015-07-01 01:30,1,475.7,477.05,474.75,477,492
20150701|2015-07-01 02:00,1,476.85,477.65,475,476.4,3316
20150701|2015-07-01 02:30,1,476.35,477.35,475.7,475.85,2332
20150701|2015-07-01 03:00,1,475.85,475.9,473.65,474.7,2529
20150701|2015-07-01 03:30,1,474.7,478.75,474.7,478.4,3379
20150701|2015-07-01 04:00,1,478.5,483.9,477.4,483.15,8460
20150701|2015-07-01 04:30,1,483.15,483.8,480.7,481.45,7113
20150701|2015-07-01 05:00,1,481.45,483.05,480.9,481.1,2593
20150701|2015-07-01 05:30,1,481.05,483.85,480.9,483.35,3087
20150701|2015-07-01 06:00,1,483.45,483.7,482.15,483,1613
20150701|2015-07-01 06:30,1,482.95,483.65,482.5,483.55,1333
20150701|2015-07-01 07:00,1,483.55,484.7,483.25,483.7,2181
20150701|2015-07-01 07:30,1,483.75,484,483.3,483.8,1466
20150701|2015-07-01 08:00,1,483.85,484.55,483.7,484.25,1474
20150701|2015-07-01 08:30,1,484.25,485.35,483.9,485.25,2089
20150701|2015-07-01 09:00,1,485.35,485.95,484,484.5,3280
20150701|2015-07-01 09:30,1,484.5,484.55,481.15,482.2,5314
20150701|2015-07-01 10:00,1,482.15,483.05,481.6,482.05,3031
20150701|2015-07-01 10:30,1,482.1,482.75,481.75,482,2072
20150701|2015-07-01 11:00,1,482.05,482.45,481.65,482.2,261
20150701|2015-07-01 11:30,1,482.1,482.1,480.8,480.9,188
20150701|2015-07-01 12:00,1,480.8,481.7,480.6,480.9,126
20150701|2015-07-01 12:30,1,481,481.85,480.55,480.6,134
20150701|2015-07-01 13:00,1,480.65,481,480.3,480.75,84
20150701|2015-07-01 13:30,1,480.75,481.05,480.35,480.8,63
20150701|2015-07-01 14:00,1,480.9,481.6,480.85,481.6,61
20150701|2015-07-01 14:30,1,481.75,482.35,481.3,482.05,94
20150701|2015-07-02 01:00,2,481.55,483.45,481.55,482.65,333
20150701|2015-07-02 01:30,2,482.7,483.25,482.2,482.75,482
20150701|2015-07-02 02:00,2,482.8,483.55,481.55,482.45,2601
20150701|2015-07-02 02:30,2,482.5,483.45,481.8,482.05,1471
20150701|2015-07-02 03:00,2,482.1,483.3,481.55,482.5,1265
20150701|2015-07-02 03:30,2,482.55,482.75,481.3,481.8,1570
20150701|2015-07-02 04:00,2,481.8,482.05,480.85,481.25,2315
20150701|2015-07-02 04:30,2,481.2,481.5,480.45,480.95,875
20150701|2015-07-02 05:00,2,481.05,481.9,480.85,481.65,1093
20150701|2015-07-02 05:30,2,481.7,481.8,481,481.1,715
20150701|2015-07-02 06:00,2,481.15,481.7,480.95,481.2,752
20150701|2015-07-02 06:30,2,481.25,481.5,480.95,481.1,460
20150701|2015-07-02 07:00,2,481.05,481.8,480.95,481.65,626
20150701|2015-07-02 07:30,2,481.4,481.9,479.85,480,1972
20150701|2015-07-02 08:00,2,480,480.2,478.55,479.45,2232
20150701|2015-07-02 08:30,2,479.5,479.65,478.1,478.7,2558
20150701|2015-07-02 09:00,2,478.65,478.85,477.45,477.65,2083
20150701|2015-07-02 09:30,2,477.6,478.4,476.8,477.85,2668
20150701|2015-07-02 10:00,2,477.9,478,476.75,476.85,2606
20150701|2015-07-02 10:30,2,476.85,477.3,476.45,477.25,1840
20150701|2015-07-02 11:00,2,477.2,477.3,476.25,476.5,285
20150701|2015-07-02 11:30,2,476.45,476.9,476.25,476.9,97
20150701|2015-07-02 12:00,2,476.9,476.9,476.25,476.9,100
20150701|2015-07-02 12:30,2,476.95,477.05,476.5,476.5,101
20150701|2015-07-02 13:00,2,476.45,476.8,476.45,476.75,37
20150701|2015-07-02 13:30,2,476.8,477.4,476.8,477.1,51
20150701|2015-07-02 14:00,2,477.25,477.9,477.1,477.9,74
20150701|2015-07-02 14:30,2,477.45,477.9,477.2,477.75,111
20150701|2015-07-03 01:00,3,477.95,478.05,476.25,476.55,147
20150701|2015-07-03 01:30,3,476.4,476.95,475.85,476.8,140
20150701|2015-07-03 02:00,3,477,478.05,475.15,477.55,2372
20150701|2015-07-03 02:30,3,477.6,478.25,476.6,478.1,1874
20150701|2015-07-03 03:00,3,478.1,478.1,476.15,476.75,1613
20150701|2015-07-03 03:30,3,476.75,477.1,475.05,476.05,1649
20150701|2015-07-03 04:00,3,475.95,476.3,474.9,476,1261
20150701|2015-07-03 04:30,3,475.95,477.9,475.65,477,1466
20150701|2015-07-03 05:00,3,477,477.1,476.2,476.25,832
20150701|2015-07-03 05:30,3,476.25,476.75,476.05,476.25,834
20150701|2015-07-03 06:00,3,476.3,476.6,475.9,476.55,746
20150701|2015-07-03 06:30,3,476.55,476.55,475.65,476.05,417
20150701|2015-07-03 07:00,3,476.05,476.5,474.95,476.45,1047
20150701|2015-07-03 07:30,3,476.5,476.8,475.9,476.1,918
20150701|2015-07-03 08:00,3,476.05,476.45,474.8,474.8,959
20150701|2015-07-03 08:30,3,474.8,474.8,471.85,473.05,3259
20150701|2015-07-03 09:00,3,473.05,474.1,472.3,473.8,1111
20150701|2015-07-03 09:30,3,473.8,475.1,473.6,475,1292
20150701|2015-07-03 10:00,3,475,475.65,473.45,473.55,2373
20150701|2015-07-03 10:30,3,473.6,474.75,473.2,474.45,1184
20150701|2015-07-03 11:00,3,474.25,475,474.05,474.9,101
20150701|2015-07-03 11:30,3,474.95,475.05,474.25,475.05,45
20150701|2015-07-03 12:00,3,475.2,475.2,474.2,474.85,39
20150701|2015-07-03 12:30,3,474.6,474.6,474.2,474.25,6
20150701|2015-07-03 13:00,3,474.3,474.35,473.8,473.8,16
20150701|2015-07-03 13:30,3,473.5,473.5,473.05,473.4,20
20150701|2015-07-03 14:00,3,473.7,473.75,473.1,473.1,15
20150701|2015-07-03 14:30,3,473.05,474.25,472.6,473.35,50
20150701|2015-07-06 01:00,6,462.4,464.75,460.6,463.95,1396
20150701|2015-07-06 01:30,6,463.95,465.05,463,465.05,900
20150701|2015-07-06 02:00,6,465.15,469.9,463.6,468.15,6209
20150701|2015-07-06 02:30,6,468.2,469.65,467.1,468.35,2765
20150701|2015-07-06 03:00,6,468.3,468.8,466.65,468.35,1822
20150701|2015-07-06 03:30,6,468.35,470.25,468.15,469.5,2479
20150701|2015-07-06 04:00,6,469.5,471.1,469,470.05,2171
20150701|2015-07-06 04:30,6,470.15,471.9,469.5,470.85,2383
20150701|2015-07-06 05:00,6,470.95,471.45,469.15,469.5,1827
20150701|2015-07-06 05:30,6,469.45,469.7,468.4,469.65,1136
20150701|2015-07-06 06:00,6,469.65,469.85,468.1,468.8,1232
20150701|2015-07-06 06:30,6,468.8,468.85,467.45,467.7,1124
20150701|2015-07-06 07:00,6,467.75,469.3,467.75,469.05,1409
20150701|2015-07-06 07:30,6,469.05,469.2,466.9,467.25,1048
20150701|2015-07-06 08:00,6,467.35,467.75,465.85,466.7,1886
20150701|2015-07-06 08:30,6,466.7,468,465.95,467.9,2409
20150701|2015-07-06 09:00,6,467.9,469.25,467.55,468.6,2296
20150701|2015-07-06 09:30,6,468.55,470.25,468.5,468.75,2613
20150701|2015-07-06 10:00,6,468.75,469.2,465.9,466.85,4779
20150701|2015-07-06 10:30,6,466.8,467.7,466.5,467.5,1760
20150701|2015-07-06 11:00,6,467.7,467.9,467.2,467.35,231
20150701|2015-07-06 11:30,6,467.35,467.35,466.7,467.2,104
20150701|2015-07-06 12:00,6,467.25,467.6,465.95,466.25,229
20150701|2015-07-06 12:30,6,466.15,466.55,465,465.05,765
20150701|2015-07-06 13:00,6,465,465.8,464.45,465,399
20150701|2015-07-06 13:30,6,465.25,465.9,465.2,465.4,122
20150701|2015-07-06 14:00,6,465.25,465.8,464.85,465.45,87
20150701|2015-07-06 14:30,6,465.75,466.5,465.4,466.2,158
20150701|2015-07-07 00:30,7,468.1,468.8,468.1,468.8,25
20150701|2015-07-07 01:00,7,468.3,468.9,467.35,468.25,399
20150701|2015-07-07 01:30,7,468.2,468.5,467.55,468.45,306
20150701|2015-07-07 02:00,7,468.55,468.55,465.65,466.9,3414
20150701|2015-07-07 02:30,7,467,467,465.6,466,1960
20150701|2015-07-07 03:00,7,466,466.15,465,465.5,1760
20150701|2015-07-07 03:30,7,465.55,465.8,463.75,465,2747
20150701|2015-07-07 04:00,7,464.95,465.45,464.25,464.25,1208
20150701|2015-07-07 04:30,7,464.2,465,463.5,464.45,1133
20150701|2015-07-07 05:00,7,464.5,464.65,462.45,463.2,2025
20150701|2015-07-07 05:30,7,463.35,463.35,461.4,461.55,1450
20150701|2015-07-07 06:00,7,461.5,462.15,460.4,462.05,2131
20150701|2015-07-07 06:30,7,462,462.7,460.85,461.6,1728
20150701|2015-07-07 07:00,7,461.6,463.3,461.5,463,1443
20150701|2015-07-07 07:30,7,463,464.3,462.75,463.05,1431
20150701|2015-07-07 08:00,7,463,463.4,461.95,462.7,1478
20150701|2015-07-07 08:30,7,462.7,463.6,461.4,462.35,2852
20150701|2015-07-07 09:00,7,462.2,462.9,459.2,459.4,4266
20150701|2015-07-07 09:30,7,459.45,460.15,457.4,459.2,4472
20150701|2015-07-07 10:00,7,459.25,459.25,456.15,456.5,4259
20150701|2015-07-07 10:30,7,456.45,460.1,456,459.1,3120
20150701|2015-07-07 11:00,7,459.05,459.65,457.8,459.15,448
20150701|2015-07-07 11:30,7,459,461.1,458.85,460.9,365
20150701|2015-07-07 12:00,7,461,462.35,460,461.75,440
20150701|2015-07-07 12:30,7,461.85,462.4,461.2,461.65,147
20150701|2015-07-07 13:00,7,461.75,462.15,461.05,461.3,101
20150701|2015-07-07 13:30,7,461.35,463.75,461.35,463.7,176
20150701|2015-07-07 14:00,7,463.7,466.3,463.2,466.1,669
20150701|2015-07-07 14:30,7,466,466.2,464.75,465.65,325
20150701|2015-07-08 01:00,8,460.7,461,458.6,459,983
20150701|2015-07-08 01:30,8,458.8,459.45,456.7,457.7,729
20150701|2015-07-08 02:00,8,457.5,459.55,457.4,457.95,4237
20150701|2015-07-08 02:30,8,457.95,458,454.75,457.8,5233
20150701|2015-07-08 03:00,8,457.8,460.05,456.8,457.5,4037
20150701|2015-07-08 03:30,8,457.4,458.05,455.8,457.6,2008
20150701|2015-07-08 04:00,8,457.7,458.15,456.8,457.55,1863
20150701|2015-07-08 04:30,8,457.55,458.05,456.8,458,1477
20150701|2015-07-08 05:00,8,458.05,458.35,457.45,457.6,1332
20150701|2015-07-08 05:30,8,457.55,459.3,457.35,459.25,1952
20150701|2015-07-08 06:00,8,459.2,461.2,459.15,460.4,2403
20150701|2015-07-08 06:30,8,460.45,460.85,459.75,460.6,1046
20150701|2015-07-08 07:00,8,460.65,461.95,460.65,461.65,1617
20150701|2015-07-08 07:30,8,461.6,461.65,460,461.1,1080
20150701|2015-07-08 08:00,8,461.1,461.1,459.85,460,1176
20150701|2015-07-08 08:30,8,460.05,460.75,458.9,459,2291
20150701|2015-07-08 09:00,8,458.95,459.75,458.25,459.4,2059
20150701|2015-07-08 09:30,8,459.4,460.6,458.05,460,2615
20150701|2015-07-08 10:00,8,460.05,460.25,458.6,458.9,2275
20150701|2015-07-08 10:30,8,458.9,459.5,458.15,458.75,1402
20150701|2015-07-08 11:00,8,458.75,459.45,458.15,459.3,241
20150701|2015-07-08 11:30,8,459.35,459.6,458.35,459.6,125
20150701|2015-07-08 12:00,8,459.4,459.8,458.55,459.2,176
20150701|2015-07-08 12:30,8,459.15,459.85,458.55,459.6,138
20150701|2015-07-08 13:00,8,459.3,459.4,457.9,458,127
20150701|2015-07-08 13:30,8,458,458.15,456.4,457.1,101
20150701|2015-07-08 14:00,8,456.95,458.2,456.95,457.4,89
20150701|2015-07-08 14:30,8,457,458.45,457,457.2,144
20150701|2015-07-09 01:00,9,459.7,461.55,459.7,460.9,507
20150701|2015-07-09 01:30,9,460.95,461,460,460.85,254
20150701|2015-07-09 02:00,9,460.8,463.95,459.4,463.35,3952
20150701|2015-07-09 02:30,9,463.4,464,462.55,463.3,2020
20150701|2015-07-09 03:00,9,463.35,464.05,462.9,463.35,1896
20150701|2015-07-09 03:30,9,463.4,464.05,462.9,464,1338
20150701|2015-07-09 04:00,9,463.95,465.85,463.55,465.8,1710
20150701|2015-07-09 04:30,9,465.85,467.2,465.7,466.7,2348
20150701|2015-07-09 05:00,9,466.7,466.75,465.55,466.6,1608
20150701|2015-07-09 05:30,9,466.55,467.25,466.4,467.1,954
20150701|2015-07-09 06:00,9,467.05,468.8,466.85,468.75,1786
20150701|2015-07-09 06:30,9,468.75,470.3,468.75,469.1,2215
20150701|2015-07-09 07:00,9,469.05,469.8,468.95,469.6,1005
20150701|2015-07-09 07:30,9,469.55,470.9,469.45,470.85,1236
20150701|2015-07-09 08:00,9,470.9,471,469.85,470.3,1951
20150701|2015-07-09 08:30,9,470.35,470.7,468.9,469.9,2301
20150701|2015-07-09 09:00,9,469.9,470.3,467.25,467.3,1705
20150701|2015-07-09 09:30,9,467.2,469.9,467.2,469.85,1795
20150701|2015-07-09 10:00,9,469.9,471.35,469.45,469.85,3679
20150701|2015-07-09 10:30,9,469.8,470.3,468.7,468.9,2065
20150701|2015-07-09 11:00,9,468.85,469.45,468.1,468.2,429
20150701|2015-07-09 11:30,9,468.1,469.15,467.9,468.95,126
20150701|2015-07-09 12:00,9,468.9,469,468,468.55,266
20150701|2015-07-09 12:30,9,468.45,469.15,468.3,468.95,143
20150701|2015-07-09 13:00,9,469,469,468.1,468.25,48
20150701|2015-07-09 13:30,9,468.15,468.95,468,468.9,95
20150701|2015-07-09 14:00,9,468.9,469.2,468.4,468.4,73
20150701|2015-07-09 14:30,9,468.3,468.65,467.75,468,140
20150701|2015-07-10 01:00,10,479,481.75,476.1,481.3,921
20150701|2015-07-10 01:30,10,481.15,481.15,479.3,480.5,753
20150701|2015-07-10 02:00,10,480.45,481.25,477.3,479.05,5709
20150701|2015-07-10 02:30,10,479.1,479.7,477.65,479.5,3011
20150701|2015-07-10 03:00,10,479.55,479.6,477.9,478.1,2444
20150701|2015-07-10 03:30,10,478.15,479.8,478,479.6,1640
20150701|2015-07-10 04:00,10,479.45,481.5,479.25,481.2,2517
20150701|2015-07-10 04:30,10,481.25,481.4,479.85,480.2,1698
20150701|2015-07-10 05:00,10,480.3,481.35,480.25,480.85,879
20150701|2015-07-10 05:30,10,480.9,482.15,480.35,481.65,1540
20150701|2015-07-10 06:00,10,481.7,482.85,481.55,482.4,1776
20150701|2015-07-10 06:30,10,482.35,482.35,481.7,482.3,1100
20150701|2015-07-10 07:00,10,482.25,482.45,481.55,482.15,1607
20150701|2015-07-10 07:30,10,482.15,482.85,482.1,482.15,1314
20150701|2015-07-10 08:00,10,482.2,482.55,481.65,481.9,1345
20150701|2015-07-10 08:30,10,481.9,482.05,480.4,480.4,2102
20150701|2015-07-10 09:00,10,480.5,481.3,480.2,480.55,1725
20150701|2015-07-10 09:30,10,480.65,481.15,479.75,480.95,1395
20150701|2015-07-10 10:00,10,480.95,482.65,480.95,482.5,3758
20150701|2015-07-10 10:30,10,482.55,483.4,480.9,482.95,2795
20150701|2015-07-10 11:00,10,483,483.65,482.45,482.5,318
20150701|2015-07-10 11:30,10,482.5,482.7,481.35,482.7,193
20150701|2015-07-10 12:00,10,482.65,482.85,481.5,481.95,141
20150701|2015-07-10 12:30,10,482,482.45,481.7,481.85,45
20150701|2015-07-10 13:00,10,481.8,482.9,481.8,482.7,69
20150701|2015-07-10 13:30,10,482.7,483.7,482.7,483.6,69
20150701|2015-07-10 14:00,10,483.6,484.2,483.05,483.65,109
20150701|2015-07-10 14:30,10,483.45,483.7,482.75,483.45,144
20150701|2015-07-13 01:00,13,480.95,480.95,478.2,478.45,651
20150701|2015-07-13 01:30,13,478.55,489.15,478,486.65,2038
20150701|2015-07-13 02:00,13,487.35,488.4,485.5,486.95,7067
20150701|2015-07-13 02:30,13,486.95,487.7,485.4,487.4,4452
20150701|2015-07-13 03:00,13,487.4,489.3,486.95,488.5,3275
20150701|2015-07-13 03:30,13,488.55,488.7,487.6,488.15,1966
20150701|2015-07-13 04:00,13,488.25,489.7,488.2,489.25,2441
20150701|2015-07-13 04:30,13,489.2,489.8,488.55,489,1896
20150701|2015-07-13 05:00,13,488.85,489.1,487.65,488.25,1543
20150701|2015-07-13 05:30,13,488.25,489.2,487.85,488.8,1315
20150701|2015-07-13 06:00,13,488.9,489.35,488.45,488.65,1528
20150701|2015-07-13 06:30,13,488.7,489.3,488.5,489.05,823
20150701|2015-07-13 07:00,13,489,489,487.9,488.7,1822
20150701|2015-07-13 07:30,13,488.75,489.05,487.8,488.15,1131
20150701|2015-07-13 08:00,13,488.1,489.15,488.1,489.15,895
20150701|2015-07-13 08:30,13,489.15,489.55,488.45,489,1927
20150701|2015-07-13 09:00,13,489,490.25,488.9,489.75,2150
20150701|2015-07-13 09:30,13,489.8,490.15,489.5,490,1657
20150701|2015-07-13 10:00,13,489.95,490.35,489.4,489.7,3173
20150701|2015-07-13 10:30,13,489.75,489.95,489.2,489.5,2048
20150701|2015-07-13 11:00,13,489.45,489.5,489.1,489.5,305
20150701|2015-07-13 11:30,13,489.5,489.65,489.05,489.2,321
20150701|2015-07-13 12:00,13,489.25,489.7,489.2,489.45,68
20150701|2015-07-13 12:30,13,489.55,489.6,488.9,489,77
20150701|2015-07-13 13:00,13,489.05,489.6,489.05,489.5,33
20150701|2015-07-13 13:30,13,489.5,489.75,489.2,489.7,58
20150701|2015-07-13 14:00,13,489.8,489.9,489.35,489.9,39
20150701|2015-07-13 14:30,13,490,490.1,489.75,490.05,63
20150701|2015-07-14 01:00,14,490.4,490.95,488.9,489.5,735
20150701|2015-07-14 01:30,14,489.4,489.85,488.8,489.7,383
20150701|2015-07-14 02:00,14,489.8,490.45,489.2,489.8,2725
20150701|2015-07-14 02:30,14,489.85,490.7,489.65,489.7,1447
20150701|2015-07-14 03:00,14,489.65,490.3,489.25,490.15,3208
20150701|2015-07-14 03:30,14,490.15,490.7,489.8,490.15,1175
20150701|2015-07-14 04:00,14,490.15,490.7,489.9,490.35,982
20150701|2015-07-14 04:30,14,490.45,490.95,489.95,490.1,1849
20150701|2015-07-14 05:00,14,490.15,490.8,490,490.6,982
20150701|2015-07-14 05:30,14,490.55,491.15,490.25,491,738
20150701|2015-07-14 06:00,14,491,491.4,490.9,491.05,1106
20150701|2015-07-14 06:30,14,491.05,491.25,490.75,490.9,976
20150701|2015-07-14 07:00,14,490.85,491.3,490.65,491.15,927
20150701|2015-07-14 07:30,14,491.1,491.35,490.7,490.95,1174
20150701|2015-07-14 08:00,14,490.9,491.55,490.75,491.15,2890
20150701|2015-07-14 08:30,14,491.2,491.8,490.8,491.55,1617
20150701|2015-07-14 09:00,14,491.6,493,491.6,492.9,2500
20150701|2015-07-14 09:30,14,492.85,493.5,492.7,493.1,1897
20150701|2015-07-14 10:00,14,493.1,493.85,493.05,493.45,2285
20150701|2015-07-14 10:30,14,493.45,493.9,493.1,493.45,1224
20150701|2015-07-14 11:00,14,493.6,494,493.55,493.85,200
20150701|2015-07-14 11:30,14,493.9,493.9,493.55,493.6,62
20150701|2015-07-14 12:00,14,493.55,493.85,493.55,493.55,102
20150701|2015-07-14 12:30,14,493.65,493.95,493.55,493.95,99
20150701|2015-07-14 13:00,14,494,494.05,493.7,493.95,77
20150701|2015-07-14 13:30,14,493.95,494.15,493.8,493.95,45
20150701|2015-07-14 14:00,14,494.1,494.5,493.95,494.4,112
20150701|2015-07-14 14:30,14,494.5,494.55,494.1,494.35,49
20150701|2015-07-15 01:00,15,494.35,494.65,493.75,493.85,368
20150701|2015-07-15 01:30,15,493.8,494.35,493.8,494.35,402
20150701|2015-07-15 02:00,15,494.3,495.05,493.85,494.2,3767
20150701|2015-07-15 02:30,15,494.25,494.3,493.2,493.45,2187
20150701|2015-07-15 03:00,15,493.45,494.15,493.2,493.9,1084
20150701|2015-07-15 03:30,15,493.9,495.15,493.6,494.95,2178
20150701|2015-07-15 04:00,15,495,495.45,494.45,495.1,3680
20150701|2015-07-15 04:30,15,495.05,495.5,494.9,495.25,1538
20150701|2015-07-15 05:00,15,495.3,495.75,495,495.4,1523
20150701|2015-07-15 05:30,15,495.35,496.2,495.2,495.45,2003
20150701|2015-07-15 06:00,15,495.45,496.2,495.35,495.8,796
20150701|2015-07-15 06:30,15,495.8,496.05,495.35,495.65,1772
20150701|2015-07-15 07:00,15,495.65,495.85,495.15,495.7,2380
20150701|2015-07-15 07:30,15,495.8,496.45,495.65,495.8,1204
20150701|2015-07-15 08:00,15,495.85,496.75,495.85,496.55,1171
20150701|2015-07-15 08:30,15,496.6,496.7,496.05,496.7,2356
20150701|2015-07-15 09:00,15,496.75,497.15,496.5,497.15,1682
20150701|2015-07-15 09:30,15,497.05,497.5,496.85,497.45,1335
20150701|2015-07-15 10:00,15,497.5,497.6,496.95,497.3,2060
20150701|2015-07-15 10:30,15,497.3,497.5,496.7,497.05,1394
20150701|2015-07-15 11:00,15,496.95,497.45,496.85,497.2,285
20150701|2015-07-15 11:30,15,497.25,497.6,496.9,497.1,282
20150701|2015-07-15 12:00,15,497.1,497.45,496.95,497.4,84
20150701|2015-07-15 12:30,15,497.3,497.3,496.75,496.75,72
20150701|2015-07-15 13:00,15,496.75,496.9,496.65,496.65,48
20150701|2015-07-15 13:30,15,496.65,496.65,494.8,495.15,542
20150701|2015-07-15 14:00,15,495.25,496.05,494.65,495.55,362
20150701|2015-07-15 14:30,15,495.65,496.25,495.55,496.05,201
20150701|2015-07-16 01:00,16,499.25,500.4,498.95,499.7,919
20150701|2015-07-16 01:30,16,499.7,500.05,499.55,499.7,461
20150701|2015-07-16 02:00,16,499.7,501.15,498.85,501.1,4053
20150701|2015-07-16 02:30,16,501.05,502.1,500.95,501.65,2913
20150701|2015-07-16 03:00,16,501.65,502.45,501.4,502.05,2483
20150701|2015-07-16 03:30,16,502,503.7,501.8,503.4,8534
20150701|2015-07-16 04:00,16,503.45,503.45,502.5,502.8,2367
20150701|2015-07-16 04:30,16,502.8,503.25,502.6,502.95,1387
20150701|2015-07-16 05:00,16,502.9,502.95,502.25,502.5,1147
20150701|2015-07-16 05:30,16,502.55,502.75,502.4,502.5,1912
20150701|2015-07-16 06:00,16,502.55,503.05,502.45,503,1234
20150701|2015-07-16 06:30,16,503,503.15,502.35,502.7,1063
20150701|2015-07-16 07:00,16,502.7,503.2,502.5,502.6,1109
20150701|2015-07-16 07:30,16,502.6,503.25,501.8,502.85,1678
20150701|2015-07-16 08:00,16,502.8,503.4,502.05,502.45,1747
20150701|2015-07-16 08:30,16,502.45,502.55,501.55,501.8,2174
20150701|2015-07-16 09:00,16,501.85,502.05,500.75,501.3,1709
20150701|2015-07-16 09:30,16,501.3,501.7,500.85,501.7,1782
20150701|2015-07-16 10:00,16,501.7,501.85,500.65,501.05,2309
20150701|2015-07-16 10:30,16,501.1,501.4,500.65,500.95,2294
20150701|2015-07-16 11:00,16,500.95,501.2,500.55,501,1440
20150701|2015-07-16 11:30,16,501,501.05,500.45,500.5,175
20150701|2015-07-16 12:00,16,500.55,500.85,500.55,500.6,116
20150701|2015-07-16 12:30,16,500.55,500.65,500.3,500.5,60
20150701|2015-07-16 13:00,16,500.5,500.75,500.5,500.75,28
20150701|2015-07-16 13:30,16,500.9,501.25,500.9,501.25,70
20150701|2015-07-16 14:00,16,501.2,501.3,501.05,501.3,46
20150701|2015-07-16 14:30,16,501.35,501.4,500.05,501,175
20150701|2015-07-17 01:00,17,500.95,501.65,500.65,501,370
20150701|2015-07-17 01:30,17,501,501.45,500.8,501.25,227
20150701|2015-07-17 02:00,17,501.35,501.55,500.05,500.55,750
20150701|2015-07-17 02:30,17,500.5,500.7,500.1,500.4,542
20150701|2015-07-17 03:00,17,500.4,500.75,500.2,500.6,377
20150701|2015-07-17 03:30,17,500.6,501.6,500.6,501.35,537
20150701|2015-07-17 04:00,17,501.3,501.8,500.6,501.1,188
20150701|2015-07-17 04:30,17,501,501.55,500.65,501.5,67
20150701|2015-07-17 05:00,17,501.45,502,501.25,501.6,222
20150701|2015-07-17 05:30,17,501.7,502.4,501.6,502,105
20150701|2015-07-17 06:00,17,502,502,501.7,501.95,133
20150701|2015-07-17 06:30,17,502.15,502.2,501.85,502.05,123
20150701|2015-07-17 07:00,17,502.1,502.4,501.8,501.95,98
20150701|2015-07-17 07:30,17,502,502.2,501.7,501.7,119
20150701|2015-07-17 08:00,17,501.65,501.7,501.15,501.5,698
20150701|2015-07-17 08:30,17,501.65,502,501.5,501.9,1259
20150801|2015-06-05 09:00,5,478,478,478,478,1
20150801|2015-06-10 04:00,10,471.25,471.25,471.25,471.25,1
20150801|2015-06-10 06:00,10,474.85,474.85,474.85,474.85,1
20150801|2015-06-11 03:00,11,480.75,480.75,480.75,480.75,1
20150801|2015-06-11 09:30,11,481.8,481.8,481.35,481.35,8
20150801|2015-06-15 05:00,15,468.4,468.4,468.4,468.4,1
20150801|2015-06-16 02:30,16,464.1,464.1,463.9,463.9,25
20150801|2015-06-16 03:00,16,465.35,465.35,465.15,465.15,33
20150801|2015-06-16 06:00,16,466.5,466.5,466.5,466.5,1
20150801|2015-06-16 07:00,16,467.65,467.65,467.65,467.65,5
20150801|2015-06-16 09:00,16,470.2,470.2,469.25,469.25,3
20150801|2015-06-16 10:00,16,472.95,472.95,472.5,472.5,3
20150801|2015-06-17 02:00,17,472.1,472.1,472.1,472.1,1
20150801|2015-06-17 03:00,17,470.25,470.25,470.25,470.25,2
20150801|2015-06-17 04:00,17,471,471,471,471,2
20150801|2015-06-17 10:00,17,469.95,469.95,469.95,469.95,2
20150801|2015-06-18 05:30,18,465.9,465.9,465.9,465.9,5
20150801|2015-06-18 08:00,18,465.5,465.5,465.5,465.5,2
20150801|2015-06-18 08:30,18,467.3,467.3,467.3,467.3,1
20150801|2015-06-18 13:30,18,472.5,472.5,472.5,472.5,2
20150801|2015-06-19 02:30,19,473.65,473.85,473.65,473.85,2
20150801|2015-06-19 03:00,19,473.4,473.4,473.4,473.4,11
20150801|2015-06-19 03:30,19,473.15,473.3,473.15,473.3,2
20150801|2015-06-19 04:00,19,473.6,475.65,473.6,475.65,28
20150801|2015-06-19 04:30,19,476.25,476.25,474.6,474.6,11
20150801|2015-06-19 05:00,19,475.8,475.8,475.75,475.75,4
20150801|2015-06-19 05:30,19,475.85,475.85,475.85,475.85,5
20150801|2015-06-19 06:00,19,475.65,475.65,475.15,475.15,28
20150801|2015-06-19 06:30,19,474.05,474.05,474.05,474.05,5
20150801|2015-06-19 07:00,19,474.15,474.9,474.15,474.85,9
20150801|2015-06-19 07:30,19,474.9,475.2,474.7,475.2,20
20150801|2015-06-19 08:30,19,471.65,471.65,471.65,471.65,6
20150801|2015-06-19 09:00,19,472.5,472.5,472.5,472.5,1
20150801|2015-06-19 10:00,19,472.95,473,472.95,473,8
20150801|2015-06-19 10:30,19,472.45,472.45,472.45,472.45,6
20150801|2015-06-19 14:30,19,472.75,472.75,472.75,472.75,2
20150801|2015-06-22 01:30,22,482.9,483,482.9,483,6
20150801|2015-06-22 02:30,22,482.85,482.85,482.85,482.85,2
20150801|2015-06-22 03:30,22,485.95,485.95,485.95,485.95,2
20150801|2015-06-22 04:00,22,484.5,484.5,484.5,484.5,3
20150801|2015-06-22 05:30,22,484.65,484.65,484.65,484.65,2
20150801|2015-06-22 06:00,22,483.85,483.85,483.85,483.85,2
20150801|2015-06-22 06:30,22,484.2,484.2,484.2,484.2,2
20150801|2015-06-22 07:30,22,483.05,483.05,482.1,482.1,12
20150801|2015-06-22 08:00,22,484.15,484.6,484.15,484.6,13
20150801|2015-06-22 08:30,22,485.05,485.05,485.05,485.05,1
20150801|2015-06-22 09:00,22,485.25,486.3,485.25,485.6,38
20150801|2015-06-22 09:30,22,486.4,486.4,485.9,485.9,8
20150801|2015-06-22 10:00,22,485.85,485.85,485.85,485.85,2
20150801|2015-06-22 10:30,22,485.8,485.8,485.8,485.8,2
20150801|2015-06-22 11:00,22,485.25,485.25,485.25,485.25,8
20150801|2015-06-23 02:00,23,490.2,490.2,490.2,490.2,2
20150801|2015-06-23 02:30,23,490.55,490.55,490.55,490.55,1
20150801|2015-06-23 03:30,23,490.2,490.2,490.2,490.2,1
20150801|2015-06-23 05:00,23,491.75,491.75,491.75,491.75,27
20150801|2015-06-23 06:00,23,491.8,491.8,491.8,491.8,2
20150801|2015-06-23 06:30,23,492.05,492.25,491.95,492.25,6
20150801|2015-06-23 07:00,23,492.75,492.75,492.75,492.75,2
20150801|2015-06-23 09:00,23,493.55,493.9,493.55,493.6,18
20150801|2015-06-23 09:30,23,492.55,492.55,491.5,492.25,17
20150801|2015-06-23 10:00,23,491.55,491.75,491.05,491.65,32
20150801|2015-06-23 10:30,23,491,491,491,491,2
20150801|2015-06-24 02:00,24,491.05,492,491,492,6
20150801|2015-06-24 02:30,24,491.65,491.65,490.7,490.7,4
20150801|2015-06-24 03:00,24,491.35,492,491.35,492,4
20150801|2015-06-24 04:00,24,491.8,491.8,491.8,491.8,5
20150801|2015-06-24 04:30,24,490.8,490.8,487.55,487.55,32
20150801|2015-06-24 05:00,24,490.05,490.05,490.05,490.05,2
20150801|2015-06-24 07:30,24,488.15,488.15,488.15,488.15,2
20150801|2015-06-24 08:00,24,488.55,488.55,488.55,488.55,2
20150801|2015-06-24 11:30,24,488,488,488,488,2
20150801|2015-06-25 02:00,25,487.9,487.9,487.9,487.9,2
20150801|2015-06-25 02:30,25,488.75,488.75,488.75,488.75,20
20150801|2015-06-25 03:00,25,488.65,488.65,488.65,488.65,10
20150801|2015-06-25 05:00,25,492.15,493.8,492.15,492.5,38
20150801|2015-06-25 06:30,25,491,491,491,491,2
20150801|2015-06-25 07:00,25,492,492,492,492,2
20150801|2015-06-25 10:00,25,489.25,489.25,489.2,489.2,6
20150801|2015-06-25 10:30,25,489.85,489.85,489.85,489.85,4
20150801|2015-06-25 12:30,25,488.55,488.55,488.55,488.55,2
20150801|2015-06-26 02:30,26,486.3,486.3,486.3,486.3,6
20150801|2015-06-26 05:00,26,486.45,486.45,486.3,486.3,14
20150801|2015-06-26 08:30,26,492.9,493.35,492.6,492.6,5
20150801|2015-06-26 09:00,26,490.6,490.8,490.6,490.8,3
20150801|2015-06-26 09:30,26,491.25,491.25,491.25,491.25,3
20150801|2015-06-26 10:00,26,492.55,492.55,492.55,492.55,3
20150801|2015-06-26 12:30,26,491,491,491,491,2
20150801|2015-06-26 14:00,26,491.25,491.25,491.25,491.25,2
20150801|2015-06-26 14:30,26,491.5,491.5,491.5,491.5,2
20150801|2015-06-29 01:00,29,478.5,478.5,466.75,471,19
20150801|2015-06-29 01:30,29,473.15,473.5,470.4,470.8,24
20150801|2015-06-29 02:00,29,472.05,473.3,468.45,473.3,106
20150801|2015-06-29 02:30,29,477.35,477.35,477.35,477.35,6
20150801|2015-06-29 03:00,29,477.6,477.6,477.6,477.6,2
20150801|2015-06-29 03:30,29,477.8,477.8,477.8,477.8,2
20150801|2015-06-29 04:00,29,477.45,477.5,477.45,477.5,6
20150801|2015-06-29 05:00,29,476,476,476,476,2
20150801|2015-06-29 08:00,29,478,478.3,478,478.05,44
20150801|2015-06-29 10:00,29,473.65,473.65,473.65,473.65,2
20150801|2015-06-29 10:30,29,474.05,474.05,474.05,474.05,14
20150801|2015-06-29 11:00,29,474.3,474.3,474.3,474.3,2
20150801|2015-06-29 13:00,29,472.2,472.2,472.2,472.2,2
20150801|2015-06-29 14:30,29,471.25,471.25,470.35,470.35,4
20150801|2015-06-30 05:00,30,475.7,475.7,475.7,475.7,15
20150801|2015-06-30 05:30,30,476.7,476.7,474.5,474.5,6
20150801|2015-06-30 07:00,30,475.5,475.5,475.5,475.5,50
20150801|2015-06-30 10:30,30,469.5,469.5,469.5,469.5,50
20150801|2015-06-30 13:00,30,473.5,473.5,473.5,473.5,10
20150801|2015-06-30 13:30,30,471.65,471.65,471.5,471.5,14
20150801|2015-06-30 19:30,1,471.5,471.5,471.5,471.5,3
20150801|2015-07-01 01:00,1,473.7,473.95,473.3,473.6,21
20150801|2015-07-01 02:30,1,473.8,473.8,473.8,473.8,2
20150801|2015-07-01 03:30,1,472.4,472.4,472.4,472.4,100
20150801|2015-07-01 04:00,1,475.6,477.45,475.6,477.45,12
20150801|2015-07-01 04:30,1,478.7,478.7,478.7,478.7,6
20150801|2015-07-01 05:00,1,479.35,479.35,479.35,479.35,2
20150801|2015-07-01 05:30,1,479.4,480.5,479.35,479.95,23
20150801|2015-07-01 06:30,1,480.5,480.5,480.5,480.5,2
20150801|2015-07-01 07:30,1,480.8,480.8,480.6,480.6,158
20150801|2015-07-01 08:30,1,481.55,481.65,481.55,481.65,51
20150801|2015-07-01 09:00,1,482.3,482.3,481.35,481.35,65
20150801|2015-07-01 10:00,1,479.75,479.85,479.15,479.15,20
20150801|2015-07-01 13:30,1,477.8,478,477.8,478,4
20150801|2015-07-01 14:00,1,478.25,478.25,478.25,478.25,2
20150801|2015-07-02 02:00,2,479.4,480.05,479.4,480.05,4
20150801|2015-07-02 02:30,2,479.05,479.35,479.05,479.35,8
20150801|2015-07-02 03:00,2,479.55,479.9,479.55,479.9,12
20150801|2015-07-02 03:30,2,479.3,479.3,478.65,478.65,95
20150801|2015-07-02 04:00,2,479,479,478.1,478.35,708
20150801|2015-07-02 04:30,2,478.1,478.1,478.1,478.1,10
20150801|2015-07-02 05:00,2,478.05,478.75,478.05,478.7,22
20150801|2015-07-02 05:30,2,478.15,478.15,478.1,478.1,20
20150801|2015-07-02 06:00,2,478.2,478.2,478.2,478.2,4
20150801|2015-07-02 06:30,2,478.3,478.3,478.3,478.3,10
20150801|2015-07-02 07:00,2,478,478,478,478,2
20150801|2015-07-02 07:30,2,478.45,478.5,477.35,477.4,24
20150801|2015-07-02 08:00,2,476,476.1,475.5,476.1,9
20150801|2015-07-02 08:30,2,476,476,476,476,4
20150801|2015-07-02 09:00,2,475.5,475.5,475.05,475.05,9
20150801|2015-07-02 09:30,2,473.95,475.15,473.95,475.15,46
20150801|2015-07-02 10:00,2,474.35,474.35,474.05,474.05,14
20150801|2015-07-02 10:30,2,474.2,474.2,473.95,473.95,4
20150801|2015-07-02 11:00,2,473.65,473.65,473.65,473.65,2
20150801|2015-07-03 01:30,3,473.4,473.55,473.3,473.55,9
20150801|2015-07-03 02:00,3,473.2,474.55,472.6,474.55,27
20150801|2015-07-03 02:30,3,473.7,475.1,473.7,475.1,4
20150801|2015-07-03 03:00,3,473.2,474,473.2,473.55,13
20150801|2015-07-03 03:30,3,473.7,473.7,472.4,472.4,8
20150801|2015-07-03 04:30,3,473.3,474.4,473.3,474.4,8
20150801|2015-07-03 05:30,3,473.15,473.15,473.15,473.15,271
20150801|2015-07-03 08:30,3,470.4,470.4,469.2,469.2,6
20150801|2015-07-03 09:00,3,470.25,470.25,470.25,470.25,2
20150801|2015-07-03 11:30,3,471.9,471.9,471.9,471.9,2
20150801|2015-07-03 13:30,3,470.05,470.05,470.05,470.05,2
20150801|2015-07-06 01:00,6,460.45,460.45,460.35,460.35,4
20150801|2015-07-06 01:30,6,461,461,460.8,460.8,7
20150801|2015-07-06 02:00,6,460.8,466.4,460.8,465,11
20150801|2015-07-06 02:30,6,465.85,465.85,465.85,465.85,2
20150801|2015-07-06 03:00,6,465.05,465.3,463.9,465.3,284
20150801|2015-07-06 03:30,6,465,466.8,465,466.8,701
20150801|2015-07-06 04:00,6,466.4,466.4,466.4,466.4,55
20150801|2015-07-06 06:00,6,466.35,466.35,466.35,466.35,49
20150801|2015-07-06 06:30,6,465,465.15,465,465.15,4
20150801|2015-07-06 07:30,6,464,464,464,464,2
20150801|2015-07-06 08:00,6,463.65,463.65,462.85,462.85,4
20150801|2015-07-06 08:30,6,462.95,464.75,462.95,464.75,42
20150801|2015-07-06 09:00,6,464.9,465.75,464.55,465.15,56
20150801|2015-07-06 09:30,6,465.65,466.9,465.65,465.65,57
20150801|2015-07-06 10:00,6,465.9,465.9,463.7,463.8,215
20150801|2015-07-06 10:30,6,463.7,464.3,463.55,464,37
20150801|2015-07-06 12:00,6,464.35,464.35,464.35,464.35,2
20150801|2015-07-07 00:30,7,464.35,464.35,464.35,464.35,32
20150801|2015-07-07 01:00,7,464.55,464.95,464.15,464.8,36
20150801|2015-07-07 01:30,7,465,465.25,464.6,465.25,4
20150801|2015-07-07 02:00,7,464.95,464.95,463.1,463.1,14
20150801|2015-07-07 03:00,7,462.9,462.9,462.55,462.55,6
20150801|2015-07-07 03:30,7,461.25,461.4,461.25,461.35,334
20150801|2015-07-07 04:30,7,460.85,461.35,460.85,461.35,6
20150801|2015-07-07 05:00,7,461.2,461.2,460.6,460.6,32
20150801|2015-07-07 06:00,7,458.2,458.2,458.1,458.1,4
20150801|2015-07-07 07:00,7,459.4,459.4,459.4,459.4,20
20150801|2015-07-07 08:00,7,459.4,459.4,459.4,459.4,19
20150801|2015-07-07 09:00,7,458.85,458.85,458.85,458.85,4
20150801|2015-07-07 09:30,7,455.05,456.35,455.05,456.35,11
20150801|2015-07-07 10:30,7,453.35,453.35,453.35,453.35,5
20150801|2015-07-08 01:00,8,453.7,457.5,453.7,457.5,20
20150801|2015-07-08 01:30,8,454.1,454.1,454,454,4
20150801|2015-07-08 02:30,8,452,452.1,452,452.1,10
20150801|2015-07-08 03:00,8,455,455,453.9,453.9,13
20150801|2015-07-08 03:30,8,454,454,454,454,2
20150801|2015-07-08 05:30,8,456,456,456,456,50
20150801|2015-07-08 06:00,8,456.9,456.9,456.9,456.9,6
20150801|2015-07-08 07:30,8,458.4,458.4,458.4,458.4,10
20150801|2015-07-08 08:30,8,456.25,456.25,456.25,456.25,6
20150801|2015-07-08 09:00,8,456.25,456.3,455.55,455.7,30
20150801|2015-07-08 09:30,8,455.9,456.9,455.9,456.9,15
20150801|2015-07-09 01:00,9,458.2,458.25,457.65,458.2,22
20150801|2015-07-09 01:30,9,457.1,457.1,457.1,457.1,8
20150801|2015-07-09 02:00,9,457.45,459.5,456.3,459.5,20
20150801|2015-07-09 02:30,9,460.6,460.6,460,460.6,39
20150801|2015-07-09 03:00,9,460.35,460.35,460.1,460.1,14
20150801|2015-07-09 03:30,9,459.9,459.9,459.9,459.9,5
20150801|2015-07-09 04:30,9,463.75,463.75,463.6,463.6,12
20150801|2015-07-09 06:30,9,467.1,467.1,467.1,467.1,2
20150801|2015-07-09 07:00,9,466.2,466.2,466.2,466.2,2
20150801|2015-07-09 07:30,9,467,467,467,467,2
20150801|2015-07-09 08:00,9,467,467,467,467,2
20150801|2015-07-09 08:30,9,467.1,467.1,466.15,466.15,13
20150801|2015-07-09 09:00,9,466,466,465.25,465.25,6
20150801|2015-07-09 10:00,9,467.5,467.5,467,467,6
20150801|2015-07-09 10:30,9,466.8,466.8,466.15,466.45,267
20150801|2015-07-10 01:00,10,475,478.2,474.65,478.2,24
20150801|2015-07-10 01:30,10,476.85,476.9,476.85,476.9,4
20150801|2015-07-10 02:00,10,477,477,474.4,475.9,24
20150801|2015-07-10 02:30,10,475.55,476.25,475,476.25,8
20150801|2015-07-10 03:00,10,475.8,475.8,475.8,475.8,2
20150801|2015-07-10 03:30,10,475.35,476.35,475.35,476.35,8
20150801|2015-07-10 04:00,10,476.9,478.1,476.9,478.1,93
20150801|2015-07-10 04:30,10,477.45,477.45,476.9,476.9,6
20150801|2015-07-10 05:00,10,477.45,477.95,477.45,477.95,4
20150801|2015-07-10 05:30,10,477.55,477.85,477.55,477.85,52
20150801|2015-07-10 06:00,10,479.5,479.5,479.5,479.5,2
20150801|2015-07-10 06:30,10,478.6,478.95,478.6,478.95,8
20150801|2015-07-10 07:00,10,478.9,479,478.9,479,8
20150801|2015-07-10 07:30,10,479.5,479.5,479.5,479.5,2
20150801|2015-07-10 08:30,10,478.3,478.3,478.3,478.3,2
20150801|2015-07-10 09:00,10,477.75,477.75,477.5,477.5,6
20150801|2015-07-10 09:30,10,477.4,477.6,476.75,477.6,20
20150801|2015-07-10 10:00,10,478,479.35,478,479.35,38
20150801|2015-07-10 11:00,10,479.8,479.8,479.25,479.25,22
20150801|2015-07-10 14:00,10,480.5,480.5,480.5,480.5,6
20150801|2015-07-13 01:00,13,477,477,475.35,475.35,42
20150801|2015-07-13 01:30,13,479.8,484.85,479.8,484.85,10
20150801|2015-07-13 02:00,13,483.9,485,482.45,483.45,682
20150801|2015-07-13 02:30,13,483.75,484.3,482.35,484.3,118
20150801|2015-07-13 03:00,13,484.1,486.05,484.1,485.1,238
20150801|2015-07-13 03:30,13,485.35,485.55,484.5,485.2,375
20150801|2015-07-13 04:00,13,485.2,486.4,485.2,486.05,424
20150801|2015-07-13 04:30,13,485.95,486.55,485.5,485.85,187
20150801|2015-07-13 05:00,13,485.6,485.65,484.5,484.8,160
20150801|2015-07-13 05:30,13,484.7,485.75,484.7,485.75,254
20150801|2015-07-13 06:00,13,485.75,485.95,485.45,485.5,445
20150801|2015-07-13 06:30,13,485.65,486,485.45,486,93
20150801|2015-07-13 07:00,13,485.65,485.65,484.7,485.6,288
20150801|2015-07-13 07:30,13,485.75,485.75,484.7,485,394
20150801|2015-07-13 08:00,13,485.4,485.85,485.4,485.85,36
20150801|2015-07-13 08:30,13,485.95,486.25,485.45,485.8,352
20150801|2015-07-13 09:00,13,486.1,487,485.75,486.55,268
20150801|2015-07-13 09:30,13,486.5,486.85,486.45,486.85,310
20150801|2015-07-13 10:00,13,486.9,487.1,486.3,486.5,868
20150801|2015-07-13 10:30,13,486.3,486.65,486.2,486.35,243
20150801|2015-07-13 11:00,13,486.05,486.1,485.9,486.05,19
20150801|2015-07-13 11:30,13,485.95,486.15,485.95,486.05,194
20150801|2015-07-13 14:30,13,486.7,486.8,486.65,486.8,6
20150801|2015-07-14 01:00,14,487.2,487.3,486.6,486.6,292
20150801|2015-07-14 01:30,14,485.8,486,485.8,486,17
20150801|2015-07-14 02:00,14,486.55,487.15,486.2,486.4,511
20150801|2015-07-14 02:30,14,486.7,487.35,486.7,486.95,210
20150801|2015-07-14 03:00,14,486.5,487.05,486.1,486.95,1660
20150801|2015-07-14 03:30,14,487,487.35,486.65,486.95,212
20150801|2015-07-14 04:00,14,486.95,487.45,486.75,487.2,163
20150801|2015-07-14 04:30,14,487.35,487.65,486.75,486.75,1080
20150801|2015-07-14 05:00,14,487,487.5,486.85,487.4,366
20150801|2015-07-14 05:30,14,487.35,487.85,487.1,487.85,96
20150801|2015-07-14 06:00,14,487.8,488.1,487.75,488,186
20150801|2015-07-14 06:30,14,487.8,488.05,487.6,487.6,287
20150801|2015-07-14 07:00,14,487.65,488,487.5,488,327
20150801|2015-07-14 07:30,14,487.9,488.1,487.5,487.7,135
20150801|2015-07-14 08:00,14,487.65,488.2,487.6,487.95,2151
20150801|2015-07-14 08:30,14,487.9,488.55,487.65,488.3,224
20150801|2015-07-14 09:00,14,488.45,489.65,488.45,489.6,390
20150801|2015-07-14 09:30,14,489.8,490.25,489.55,489.9,433
20150801|2015-07-14 10:00,14,490,490.6,489.85,490.2,354
20150801|2015-07-14 10:30,14,490.25,490.7,490.1,490.1,372
20150801|2015-07-14 11:00,14,490.35,490.35,490.35,490.35,2
20150801|2015-07-14 11:30,14,490.45,490.45,490.4,490.4,19
20150801|2015-07-14 12:00,14,490.35,490.5,490.35,490.35,61
20150801|2015-07-14 12:30,14,490.35,490.5,490.35,490.5,42
20150801|2015-07-14 13:00,14,490.5,490.75,490.5,490.75,37
20150801|2015-07-14 13:30,14,490.85,490.85,490.6,490.7,12
20150801|2015-07-14 14:00,14,490.85,491.3,490.75,491.1,77
20150801|2015-07-14 14:30,14,491.15,491.15,491.15,491.15,2
20150801|2015-07-15 01:00,15,491.25,491.7,490.55,490.6,126
20150801|2015-07-15 01:30,15,491,491.2,490.7,491.15,269
20150801|2015-07-15 02:00,15,491.1,491.75,490.6,491.05,1752
20150801|2015-07-15 02:30,15,491,491.15,490.05,490.2,619
20150801|2015-07-15 03:00,15,490.25,490.85,490,490.65,222
20150801|2015-07-15 03:30,15,490.65,491.9,490.45,491.6,961
20150801|2015-07-15 04:00,15,491.8,492.15,491.2,491.95,2667
20150801|2015-07-15 04:30,15,491.85,492.35,491.7,492.1,779
20150801|2015-07-15 05:00,15,492.1,492.65,491.9,492.2,767
20150801|2015-07-15 05:30,15,492.2,493.05,492.05,492.25,997
20150801|2015-07-15 06:00,15,492.25,493.05,492.2,492.7,179
20150801|2015-07-15 06:30,15,492.65,492.9,492.2,492.5,958
20150801|2015-07-15 07:00,15,492.5,492.7,492,492.6,1625
20150801|2015-07-15 07:30,15,492.55,493.2,492.5,492.65,269
20150801|2015-07-15 08:00,15,492.8,493.5,492.8,493.25,331
20150801|2015-07-15 08:30,15,493.5,493.5,492.85,493.4,1167
20150801|2015-07-15 09:00,15,493.5,494,493.3,493.9,718
20150801|2015-07-15 09:30,15,493.9,494.35,493.7,494.25,583
20150801|2015-07-15 10:00,15,494.2,494.35,493.8,494.25,699
20150801|2015-07-15 10:30,15,494.1,494.3,493.5,493.8,571
20150801|2015-07-15 11:00,15,493.8,494.2,493.7,494,48
20150801|2015-07-15 11:30,15,493.9,494.45,493.75,493.95,177
20150801|2015-07-15 12:00,15,493.9,494.1,493.85,494.1,5
20150801|2015-07-15 12:30,15,494.05,494.05,493.6,493.6,11
20150801|2015-07-15 13:00,15,493.6,493.85,493.5,493.85,3
20150801|2015-07-15 13:30,15,493.45,493.5,491.65,492,176
20150801|2015-07-15 14:00,15,492.3,492.95,491.5,492.25,160
20150801|2015-07-15 14:30,15,492.55,493,492.4,492.65,78
20150801|2015-07-16 01:00,16,496.3,497.15,495.85,496.5,403
20150801|2015-07-16 01:30,16,496.5,496.85,496.3,496.6,144
20150801|2015-07-16 02:00,16,496.55,497.95,495.75,497.95,1674
20150801|2015-07-16 02:30,16,497.9,498.8,497.85,498.5,799
20150801|2015-07-16 03:00,16,498.5,499.25,498.3,498.9,561
20150801|2015-07-16 03:30,16,498.9,500.55,498.65,500.2,6136
20150801|2015-07-16 04:00,16,500.3,500.3,499.35,499.7,1081
20150801|2015-07-16 04:30,16,499.65,500,499.45,499.8,644
20150801|2015-07-16 05:00,16,499.75,499.75,499.15,499.4,481
20150801|2015-07-16 05:30,16,499.4,499.55,499.25,499.3,1605
20150801|2015-07-16 06:00,16,499.3,499.85,499.3,499.85,587
20150801|2015-07-16 06:30,16,499.7,499.95,499.25,499.6,777
20150801|2015-07-16 07:00,16,499.55,500,499.35,499.55,387
20150801|2015-07-16 07:30,16,499.45,500.05,498.65,499.7,285
20150801|2015-07-16 08:00,16,499.55,500.25,498.9,499.35,391
20150801|2015-07-16 08:30,16,499.25,499.25,498.35,498.6,610
20150801|2015-07-16 09:00,16,498.6,498.85,497.65,498.25,553
20150801|2015-07-16 09:30,16,498.2,498.55,497.7,498.55,924
20150801|2015-07-16 10:00,16,498.5,498.65,497.55,497.9,944
20150801|2015-07-16 10:30,16,497.9,498.2,497.5,497.7,1488
20150801|2015-07-16 11:00,16,497.65,497.95,497.45,497.9,1232
20150801|2015-07-16 11:30,16,497.8,497.8,497.3,497.3,127
20150801|2015-07-16 12:00,16,497.3,497.5,497.3,497.45,40
20150801|2015-07-16 12:30,16,497.25,497.4,497.05,497.25,23
20150801|2015-07-16 13:00,16,497.25,497.55,497.2,497.5,23
20150801|2015-07-16 13:30,16,497.65,498.05,497.65,498.05,56
20150801|2015-07-16 14:00,16,498,498.1,497.85,498.1,25
20150801|2015-07-16 14:30,16,498.15,498.15,496.95,497.65,112
20150801|2015-07-17 01:00,17,497.75,498.45,497.35,497.75,636
20150801|2015-07-17 01:30,17,497.7,498.2,497.55,498.15,451
20150801|2015-07-17 02:00,17,498.15,498.4,496.75,497.3,2854
20150801|2015-07-17 02:30,17,497.35,497.5,496.8,497.15,1951
20150801|2015-07-17 03:00,17,497.2,497.6,496.9,497.3,1523
20150801|2015-07-17 03:30,17,497.35,498.45,497.35,498.1,2035
20150801|2015-07-17 04:00,17,498.1,498.6,497.35,497.8,1407
20150801|2015-07-17 04:30,17,497.75,498.4,497.4,498.25,922
20150801|2015-07-17 05:00,17,498.25,498.8,497.95,498.35,1126
20150801|2015-07-17 05:30,17,498.35,499.2,498.35,498.75,1267
20150801|2015-07-17 06:00,17,498.75,498.85,498.4,498.85,938
20150801|2015-07-17 06:30,17,498.85,499.1,498.65,498.85,841
20150801|2015-07-17 07:00,17,498.9,499.3,498.5,498.8,1195
20150801|2015-07-17 07:30,17,498.9,499,498.4,498.5,847
20150801|2015-07-17 08:00,17,498.45,498.65,497.9,498.25,1637
20150801|2015-07-17 08:30,17,498.25,498.95,498.1,498.5,2945
20150801|2015-07-17 09:00,17,498.5,498.65,496.8,497.15,2052
20150801|2015-07-17 09:30,17,497.1,497.4,496.55,497.05,1134
20150801|2015-07-17 10:00,17,497.05,497.65,496.85,497.3,1351
20150801|2015-07-17 10:30,17,497.25,497.7,497.1,497.4,772
20150801|2015-07-17 11:00,17,497.5,497.85,497.25,497.6,259
20150801|2015-07-17 11:30,17,497.55,497.75,497.35,497.65,61
20150801|2015-07-17 12:00,17,497.65,498,497.65,497.8,158
20150801|2015-07-17 12:30,17,497.85,498,497.6,497.6,34
20150801|2015-07-17 13:00,17,497.6,498,497.5,498,30
20150801|2015-07-17 13:30,17,497.95,498.1,497.75,498,32
20150801|2015-07-17 14:00,17,497.9,498.2,497.8,498.15,31
20150801|2015-07-17 14:30,17,498.2,498.5,497.8,497.9,75
20150801|2015-07-20 00:30,20,498.5,498.5,498.5,498.5,5
20150801|2015-07-20 01:00,20,498.9,501.05,498.55,500.45,345
20150801|2015-07-20 01:30,20,500.45,500.55,499.55,499.9,265
20150801|2015-07-20 02:00,20,499.9,500,499,499.75,1194
20150801|2015-07-20 02:30,20,499.75,500.25,499.7,500.1,604
20150801|2015-07-20 03:00,20,500.15,501.5,500.15,501.25,1104
20150801|2015-07-20 03:30,20,501.2,502.75,501.2,502.3,1860
20150801|2015-07-20 04:00,20,502.25,502.45,501.75,502.35,915
20150801|2015-07-20 04:30,20,502.4,502.85,502.1,502.7,822
20150801|2015-07-20 05:00,20,502.75,502.9,502.05,502.15,716
20150801|2015-07-20 05:30,20,502.2,502.3,501.5,502.1,684
20150801|2015-07-20 06:00,20,502.1,502.15,500.95,501.15,948
20150801|2015-07-20 06:30,20,501.2,501.35,500.85,501.15,678
20150801|2015-07-20 07:00,20,501.2,501.2,500.75,500.9,577
20150801|2015-07-20 07:30,20,500.95,500.95,500.35,500.5,562
20150801|2015-07-20 08:00,20,500.45,500.85,500.3,500.45,586
20150801|2015-07-20 08:30,20,500.45,500.5,499.55,499.65,1146
20150801|2015-07-20 09:00,20,499.65,499.65,497.75,497.75,1846
20150801|2015-07-20 09:30,20,497.75,498.8,497.35,498.75,1196
20150801|2015-07-20 10:00,20,498.75,499.4,498.4,499.4,1428
20150801|2015-07-20 10:30,20,499.45,499.55,498.95,499.35,783
20150801|2015-07-20 11:00,20,499.3,499.75,499.25,499.45,119
20150801|2015-07-20 11:30,20,499.45,499.65,499.35,499.65,46
20150801|2015-07-20 12:00,20,499.85,499.85,499.8,499.8,14
20150801|2015-07-20 12:30,20,499.85,499.95,499.7,499.7,39
20150801|2015-07-20 13:00,20,499.8,499.9,499.65,499.85,41
20150801|2015-07-20 13:30,20,499.8,499.9,499.65,499.75,30
20150801|2015-07-20 14:00,20,499.6,499.75,499.45,499.45,29
20150801|2015-07-20 14:30,20,499.5,499.5,499.1,499.5,50
20150801|2015-07-21 01:00,21,499.9,500.25,499.45,500,355
20150801|2015-07-21 01:30,21,500,500.9,499.95,500.9,519
20150801|2015-07-21 02:00,21,500.95,501.2,498.85,499.55,2224
20150801|2015-07-21 02:30,21,499.45,499.75,498.2,498.7,1610
20150801|2015-07-21 03:00,21,498.65,499.25,498.5,499,927
20150801|2015-07-21 03:30,21,499,499.4,498.5,498.7,528
20150801|2015-07-21 04:00,21,498.65,499.6,498.65,499.45,654
20150801|2015-07-21 04:30,21,499.4,499.85,499.15,499.35,659
20150801|2015-07-21 05:00,21,499.3,499.7,499.15,499.45,571
20150801|2015-07-21 05:30,21,499.45,499.8,499.3,499.35,437
20150801|2015-07-21 06:00,21,499.45,499.6,499.05,499.2,477
20150801|2015-07-21 06:30,21,499.15,499.45,498.25,498.35,889
20150801|2015-07-21 07:00,21,498.35,498.6,497.95,498.45,729
20150801|2015-07-21 07:30,21,498.4,498.8,498,498.1,600
20150801|2015-07-21 08:00,21,498.1,498.2,497.45,497.65,1224
20150801|2015-07-21 08:30,21,497.7,498.5,497.3,497.95,1397
20150801|2015-07-21 09:00,21,497.95,498.05,496.9,497.05,1606
20150801|2015-07-21 09:30,21,497,497,495.15,495.65,2080
20150801|2015-07-21 10:00,21,495.6,495.85,494.85,495.8,2117
20150801|2015-07-21 10:30,21,495.85,496.3,495.5,496.2,1307
20150801|2015-07-21 11:00,21,496.25,496.3,495.5,495.55,220
20150801|2015-07-21 11:30,21,495.6,495.75,494.55,494.75,126
20150801|2015-07-21 12:00,21,494.7,494.7,494.2,494.55,114
20150801|2015-07-21 12:30,21,494.4,494.6,494.3,494.5,52
20150801|2015-07-21 13:00,21,494.45,494.85,494.1,494.85,131
20150801|2015-07-21 13:30,21,494.85,494.85,494.25,494.55,35
20150801|2015-07-21 14:00,21,494.65,494.65,494.35,494.5,21
20150801|2015-07-21 14:30,21,494.75,495.3,494.7,495.2,72
20150801|2015-07-22 01:00,22,493.95,494.15,492.25,492.35,291
20150801|2015-07-22 01:30,22,492.3,492.45,491.4,491.9,527
20150801|2015-07-22 02:00,22,491.95,493.25,491.3,493.15,2482
20150801|2015-07-22 02:30,22,493.05,494.65,492.7,494.6,1586
20150801|2015-07-22 03:00,22,494.6,494.9,494.05,494.3,1520
20150801|2015-07-22 03:30,22,494.3,494.75,493.95,494.7,776
20150801|2015-07-22 04:00,22,494.65,495.15,494.35,494.55,685
20150801|2015-07-22 04:30,22,494.55,494.75,494.05,494.25,563
20150801|2015-07-22 05:00,22,494.3,494.65,494.2,494.6,418
20150801|2015-07-22 05:30,22,494.55,494.65,494.15,494.25,548
20150801|2015-07-22 06:00,22,494.25,494.35,493.75,493.85,444
20150801|2015-07-22 06:30,22,493.85,494.1,492.9,492.95,828
20150801|2015-07-22 07:00,22,492.95,493.85,492.35,493.85,1163
20150801|2015-07-22 07:30,22,493.9,493.9,492.45,492.7,739
20150801|2015-07-22 08:00,22,492.7,493.05,491.8,491.95,1217
20150801|2015-07-22 08:30,22,491.9,493.2,491.9,493.2,1578
20150801|2015-07-22 09:00,22,493.25,493.8,492.9,493.45,932
20150801|2015-07-22 09:30,22,493.55,494,493.05,493.9,1008
20150801|2015-07-22 10:00,22,493.9,493.9,492.75,493.15,1170
20150801|2015-07-22 10:30,22,493.05,494.15,493.05,494.15,1434
20150801|2015-07-22 11:00,22,494.25,494.4,493.95,494.2,127
20150801|2015-07-22 11:30,22,494.1,494.35,494,494.35,101
20150801|2015-07-22 12:00,22,494.3,494.45,494.25,494.25,36
20150801|2015-07-22 12:30,22,494.35,494.35,494.15,494.15,23
20150801|2015-07-22 13:00,22,494.3,494.4,494.15,494.35,28
20150801|2015-07-22 13:30,22,494.2,494.4,494.2,494.4,29
20150801|2015-07-22 14:00,22,494.4,494.4,494.15,494.2,39
20150801|2015-07-22 14:30,22,494.1,494.35,493.75,493.9,51
20150801|2015-07-23 01:00,23,495.75,497.4,495.7,497.25,313
20150801|2015-07-23 01:30,23,497.2,498.2,497,498,326
20150801|2015-07-23 02:00,23,498,498.35,495.2,495.35,2923
20150801|2015-07-23 02:30,23,495.3,495.3,494.3,495.05,1883
20150801|2015-07-23 03:00,23,495.05,495.1,493.9,494.25,1091
20150801|2015-07-23 03:30,23,494.25,494.25,493.05,494.05,1414
20150801|2015-07-23 04:00,23,494.05,494.35,493.5,494.05,589
20150801|2015-07-23 04:30,23,494.1,494.55,493.85,494.45,634
20150801|2015-07-23 05:00,23,494.45,494.8,493.65,494.05,560
20150801|2015-07-23 05:30,23,494.05,494.35,493.25,493.7,780
20150801|2015-07-23 06:00,23,493.75,494.25,492.55,492.7,960
20150801|2015-07-23 06:30,23,492.75,493.55,492.55,493.3,767
20150801|2015-07-23 07:00,23,493.25,493.55,493,493.3,476
20150801|2015-07-23 07:30,23,493.4,493.9,493.15,493.35,681
20150801|2015-07-23 08:00,23,493.25,493.5,492.95,493.35,660
20150801|2015-07-23 08:30,23,493.25,493.3,491,491.15,2030
20150801|2015-07-23 09:00,23,491.25,493.35,490.8,493.3,1659
20150801|2015-07-23 09:30,23,493.3,494.4,493.2,493.75,1565
20150801|2015-07-23 10:00,23,493.8,494,492.65,493.05,1624
20150801|2015-07-23 10:30,23,493.05,493.65,491.85,492.15,902
20150801|2015-07-23 11:00,23,492.15,492.4,491.05,491.5,350
20150801|2015-07-23 11:30,23,491.4,491.4,490.8,491.15,179
20150801|2015-07-23 12:00,23,491.25,491.4,490.55,491,68
20150801|2015-07-23 12:30,23,490.95,491.7,490.85,491.7,82
20150801|2015-07-23 13:00,23,491.55,491.55,491,491.15,66
20150801|2015-07-23 13:30,23,491.2,491.6,490.8,491,65
20150801|2015-07-23 14:00,23,491,491,490.3,490.3,116
20150801|2015-07-23 14:30,23,490.35,490.9,490.3,490.85,77
20150801|2015-07-24 01:00,24,491.25,491.6,490.1,491,336
20150801|2015-07-24 01:30,24,490.9,491.6,490.9,491.4,182
20150801|2015-07-24 02:00,24,491.35,493.55,490.85,493.1,1785
20150801|2015-07-24 02:30,24,493.25,493.6,492.85,493.25,856
20150801|2015-07-24 03:00,24,493.25,495.2,493.1,494.8,1402
20150801|2015-07-24 03:30,24,494.75,495.55,494.7,494.9,770
20150801|2015-07-24 04:00,24,494.95,495.15,493.95,493.95,1250
20150801|2015-07-24 04:30,24,493.9,494.5,493.5,494.5,1012
20150801|2015-07-24 05:00,24,494.4,494.6,493.45,493.45,716
20150801|2015-07-24 05:30,24,493.45,493.8,493.1,493.4,793
20150801|2015-07-24 06:00,24,493.45,493.55,493.1,493.55,441
20150801|2015-07-24 06:30,24,493.5,493.55,492.85,493.05,672
20150801|2015-07-24 07:00,24,493.05,493.2,492.3,492.3,843
20150801|2015-07-24 07:30,24,492.3,492.3,490.65,491,2870
20150801|2015-07-24 08:00,24,490.95,491.6,489.75,490.15,2042
20150801|2015-07-24 08:30,24,490.15,490.25,488.9,489.7,2537
20150801|2015-07-24 09:00,24,489.65,489.65,486.5,487,2244
20150801|2015-07-24 09:30,24,486.9,487.55,486.1,486.5,1945
20150801|2015-07-24 10:00,24,486.5,487.55,485.95,486.8,2837
20150801|2015-07-24 10:30,24,486.8,487.3,485.85,486.25,901
20150801|2015-07-24 11:00,24,486.3,486.45,485.65,485.65,187
20150801|2015-07-24 11:30,24,485.7,485.95,485,485,200
20150801|2015-07-24 12:00,24,485,485.4,484.8,485,109
20150801|2015-07-24 12:30,24,484.8,484.8,484,484.15,200
20150801|2015-07-24 13:00,24,484.25,484.55,483.8,484.45,56
20150801|2015-07-24 13:30,24,484.6,484.6,483.7,484.1,43
20150801|2015-07-24 14:00,24,484,484.5,483.75,484.05,47
20150801|2015-07-24 14:30,24,484,484.5,483.65,484.05,59
20150801|2015-07-27 01:00,27,485.25,485.6,484.2,484.8,299
20150801|2015-07-27 01:30,27,484.95,485.25,484.05,484.85,494
20150801|2015-07-27 02:00,27,484.85,485.95,481.3,483.65,4670
20150801|2015-07-27 02:30,27,483.6,483.75,482.05,482.15,1670
20150801|2015-07-27 03:00,27,482.1,484.3,482.05,484.1,1891
20150801|2015-07-27 03:30,27,484.2,485.15,483.6,485.15,1432
20150801|2015-07-27 04:00,27,485.1,486,484.8,485.2,1235
20150801|2015-07-27 04:30,27,485.2,485.3,483.4,483.75,1605
20150801|2015-07-27 05:00,27,483.7,483.9,483,483.35,1028
20150801|2015-07-27 05:30,27,483.35,483.55,482.25,482.3,925
20150801|2015-07-27 06:00,27,482.35,482.35,480.8,481.9,2489
20150801|2015-07-27 06:30,27,481.85,482.35,481.7,482,1226
20150801|2015-07-27 07:00,27,481.95,482.15,480.3,482.15,1767
20150801|2015-07-27 07:30,27,482.1,482.25,481.05,481.4,1164
20150801|2015-07-27 08:00,27,481.4,481.65,480.3,480.7,850
20150801|2015-07-27 08:30,27,480.75,480.8,478.3,479.5,3040
20150801|2015-07-27 09:00,27,479.45,479.45,477.55,478.75,2208
20150801|2015-07-27 09:30,27,478.7,480.95,478.7,478.95,2000
20150801|2015-07-27 10:00,27,479,480.05,478.3,478.75,2640
20150801|2015-07-27 10:30,27,478.7,479.2,478.2,478.6,1442
20150801|2015-07-27 11:00,27,478.7,478.8,478.15,478.25,252
20150801|2015-07-27 11:30,27,478.4,478.4,477.55,477.65,128
20150801|2015-07-27 12:00,27,477.7,478.05,477.2,477.25,169
20150801|2015-07-27 12:30,27,477.3,477.6,477,477.3,125
20150801|2015-07-27 13:00,27,477.3,478.05,477.25,477.45,62
20150801|2015-07-27 13:30,27,477.2,477.5,477.05,477.25,63
20150801|2015-07-27 14:00,27,477.25,477.5,477,477.05,66
20150801|2015-07-27 14:30,27,477,477.5,476.8,477.4,118
20150801|2015-07-28 01:00,28,479.65,482,479.6,481.95,653
20150801|2015-07-28 01:30,28,481.85,482.35,481.65,481.8,397
20150801|2015-07-28 02:00,28,481.75,482.5,479.35,480.2,2939
20150801|2015-07-28 02:30,28,480.25,480.85,479.1,479.45,1549
20150801|2015-07-28 03:00,28,479.5,479.95,479.05,479.5,1174
20150801|2015-07-28 03:30,28,479.5,482.05,479.4,481.95,1448
20150801|2015-07-28 04:00,28,481.85,482.4,481.65,481.85,1149
20150801|2015-07-28 04:30,28,481.85,484.15,481.8,483.55,1460
20150801|2015-07-28 05:00,28,483.55,484.3,483.15,484,1029
20150801|2015-07-28 05:30,28,484,484.2,483.15,483.45,713
20150801|2015-07-28 06:00,28,483.45,483.75,483.1,483.35,745
20150801|2015-07-28 06:30,28,483.4,483.5,483,483.25,578
20150801|2015-07-28 07:00,28,483.25,484.45,483.25,484.05,1220
20150801|2015-07-28 07:30,28,484,484.1,483.05,483.6,767
20150801|2015-07-28 08:00,28,483.65,483.7,481.9,482.35,1970
20150801|2015-07-28 08:30,28,482.35,482.45,481.25,482,2249
20150801|2015-07-28 09:00,28,482,482,479.5,479.55,2145
20150801|2015-07-28 09:30,28,479.5,481.85,479.35,481.65,1794
20150801|2015-07-28 10:00,28,481.6,482.05,481.25,481.8,1864
20150801|2015-07-28 10:30,28,481.8,483.4,481.75,483.2,1136
20150801|2015-07-28 11:00,28,483.15,483.25,482.6,483.15,310
20150801|2015-07-28 11:30,28,483.1,483.3,482.9,483.3,73
20150801|2015-07-28 12:00,28,483.3,484.1,483.2,484,42
20150801|2015-07-28 12:30,28,484,484.5,483.8,484.5,40
20150801|2015-07-28 13:00,28,484.45,484.65,484.15,484.45,45
20150801|2015-07-28 13:30,28,484.35,484.35,483.9,484.1,26
20150801|2015-07-28 14:00,28,484.1,484.4,484.05,484.1,38
20150801|2015-07-28 14:30,28,484.2,484.2,483.7,484.1,67
20150801|2015-07-29 01:00,29,483.75,484.25,483.2,484.05,315
20150801|2015-07-29 01:30,29,484.05,485.15,484.05,484.9,562
20150801|2015-07-29 02:00,29,484.9,487.5,484.5,487.35,3836
20150801|2015-07-29 02:30,29,487.35,487.4,485.25,485.4,1905
20150801|2015-07-29 03:00,29,485.4,485.6,483.05,483.05,1949
20150801|2015-07-29 03:30,29,483,484.8,482.7,484.5,1484
20150801|2015-07-29 04:00,29,484.55,485.45,483.95,484.95,984
20150801|2015-07-29 04:30,29,485.05,485.35,483.9,484.25,697
20150801|2015-07-29 05:00,29,484.25,484.6,483,483.55,954
20150801|2015-07-29 05:30,29,483.5,484.4,483.4,483.8,535
20150801|2015-07-29 06:00,29,483.8,485.05,483.4,484.5,837
20150801|2015-07-29 06:30,29,484.4,484.4,483.05,483.35,692
20150801|2015-07-29 07:00,29,483.4,483.7,482.85,483,567
20150801|2015-07-29 07:30,29,483,483.4,481.75,482.1,972
20150801|2015-07-29 08:00,29,482.1,483.7,482.05,483.65,876
20150801|2015-07-29 08:30,29,483.6,484.8,483.45,484.6,1335
20150801|2015-07-29 09:00,29,484.55,485.3,484.2,485.05,1382
20150801|2015-07-29 09:30,29,485.1,486.35,485.1,485.9,1224
20150801|2015-07-29 10:00,29,485.85,486.7,485.55,486.05,2039
20150801|2015-07-29 10:30,29,486.1,486.7,485.75,486.7,820
20150801|2015-07-29 11:00,29,486.7,486.75,486.15,486.4,142
20150801|2015-07-29 11:30,29,486.35,486.45,486,486.2,124
20150801|2015-07-29 12:00,29,486.15,486.7,486.15,486.55,139
20150801|2015-07-29 12:30,29,486.55,486.7,486.4,486.65,49
20150801|2015-07-29 13:00,29,486.6,487.9,486.3,487,185
20150801|2015-07-29 13:30,29,487.05,488.6,487.05,488.2,152
20150801|2015-07-29 14:00,29,488.05,488.7,488,488.7,117
20150801|2015-07-29 14:30,29,488.6,488.6,487.05,487.8,92
20150801|2015-07-30 01:00,30,488.25,489.5,488.25,489.45,257
20150801|2015-07-30 01:30,30,489.35,490.15,489.05,490.15,218
20150801|2015-07-30 02:00,30,490.2,491.05,489.25,490.25,3069
20150801|2015-07-30 02:30,30,490.2,490.6,488.15,488.3,1947
20150801|2015-07-30 03:00,30,488.3,489.65,488.15,489,1355
20150801|2015-07-30 03:30,30,488.95,489.65,488.1,489.55,1174
20150801|2015-07-30 04:00,30,489.6,489.75,488.9,489.6,830
20150801|2015-07-30 04:30,30,489.65,490.95,489.5,490.9,1653
20150801|2015-07-30 05:00,30,490.95,492.35,490.95,491.7,2055
20150801|2015-07-30 05:30,30,491.7,491.85,491.05,491.7,1233
20150801|2015-07-30 06:00,30,491.65,492,491.05,491.75,999
20150801|2015-07-30 06:30,30,491.7,492.2,491.65,491.95,774
20150801|2015-07-30 07:00,30,491.85,491.85,490.6,491.55,986
20150801|2015-07-30 07:30,30,491.45,492.5,491.15,491.7,1505
20150801|2015-07-30 08:00,30,491.75,491.75,490.6,491.15,1092
20150801|2015-07-30 08:30,30,491.15,491.55,488.35,489.15,3078
20150801|2015-07-30 09:00,30,489.2,491.65,488.9,491.55,1800
20150801|2015-07-30 09:30,30,491.55,491.95,490.65,490.85,1046
20150801|2015-07-30 10:00,30,490.85,491.85,490.1,491.85,1833
20150801|2015-07-30 10:30,30,491.85,492.35,491.5,491.95,1314
20150801|2015-07-30 11:00,30,491.95,492.15,491.6,491.9,219
20150801|2015-07-30 11:30,30,491.85,492.2,491.85,492.1,52
20150801|2015-07-30 12:00,30,492.15,492.3,491.9,492.15,87
20150801|2015-07-30 12:30,30,492.2,492.3,491.5,491.6,106
20150801|2015-07-30 13:00,30,491.7,491.9,491.5,491.8,44
20150801|2015-07-30 13:30,30,491.75,492.25,491.55,492.15,69
20150801|2015-07-30 14:00,30,492.3,492.65,492.1,492.65,55
20150801|2015-07-30 14:30,30,492.45,493,492.25,493,73
20150801|2015-07-31 01:00,31,493.05,493.1,492.35,492.7,209
20150801|2015-07-31 01:30,31,492.65,493.2,492.25,493.2,285
20150801|2015-07-31 02:00,31,493.15,493.65,492.15,492.95,2297
20150801|2015-07-31 02:30,31,493.05,493.3,491.55,491.65,1255
20150801|2015-07-31 03:00,31,491.7,491.9,490.9,491.8,1196
20150801|2015-07-31 03:30,31,491.8,492.8,491.6,491.9,670
20150801|2015-07-31 04:00,31,491.9,492.05,491,491.6,787
20150801|2015-07-31 04:30,31,491.55,491.7,490.1,490.35,1281
20150801|2015-07-31 05:00,31,490.35,491.2,490.3,490.95,775
20150801|2015-07-31 05:30,31,491,491.35,490.9,491.25,437
20150801|2015-07-31 06:00,31,491.2,491.4,490.6,491.35,589
20150801|2015-07-31 06:30,31,491.3,491.75,491.2,491.45,443
20150801|2015-07-31 07:00,31,491.5,491.85,490.85,491.25,643
20150801|2015-07-31 07:30,31,491.25,491.45,490.6,491.25,1153
20150801|2015-07-31 08:00,31,491.3,491.4,490.2,490.3,1087
20150801|2015-07-31 08:30,31,490.35,490.35,488.55,488.9,2397
20150801|2015-07-31 09:00,31,488.85,490.1,488.75,489.8,1502
20150801|2015-07-31 09:30,31,489.85,491.55,489.7,491.2,1427
20150801|2015-07-31 10:00,31,491.25,492.4,490.4,492.1,2370
20150801|2015-07-31 10:30,31,492.2,492.45,491.85,492,1462
20150801|2015-07-31 11:00,31,492.15,492.7,492,492.7,221
20150801|2015-07-31 11:30,31,492.65,493,492.45,492.8,122
20150801|2015-07-31 12:00,31,492.85,493,492.35,492.35,61
20150801|2015-07-31 12:30,31,492.45,492.45,492.2,492.4,33
20150801|2015-07-31 13:00,31,492.5,492.8,492.3,492.35,39
20150801|2015-07-31 13:30,31,492.5,492.5,492.05,492.35,24
20150801|2015-07-31 14:00,31,492.55,492.55,491.9,491.9,34
20150801|2015-07-31 14:30,31,491.95,492.75,491.95,492.75,92
20150801|2015-08-03 01:00,3,491.8,492.65,491.6,492.35,361
20150801|2015-08-03 01:30,3,492.25,492.8,492,492.8,223
20150801|2015-08-03 02:00,3,492.7,494.1,492.45,492.9,2143
20150801|2015-08-03 02:30,3,492.9,496.2,492.65,495.5,2466
20150801|2015-08-03 03:00,3,495.55,496.05,493.1,493.7,2177
20150801|2015-08-03 03:30,3,493.65,495.2,493.55,495.15,968
20150801|2015-08-03 04:00,3,495.1,496.1,494.65,495,896
20150801|2015-08-03 04:30,3,494.95,495.75,494.8,495.4,662
20150801|2015-08-03 05:00,3,495.4,495.85,495.2,495.7,629
20150801|2015-08-03 05:30,3,495.75,497.2,495.6,496.65,1237
20150801|2015-08-03 06:00,3,496.65,497.25,496.5,497.15,839
20150801|2015-08-03 06:30,3,497.2,497.9,496.8,497.5,1055
20150801|2015-08-03 07:00,3,497.4,498.1,497.2,497.7,660
20150801|2015-08-03 07:30,3,497.75,498.1,497.5,497.75,673
20150801|2015-08-03 08:00,3,497.7,498.45,497.65,498,937
20150801|2015-08-03 08:30,3,498,498.1,496.35,497.65,1660
20150801|2015-08-03 09:00,3,497.7,497.75,495.8,496.6,1174
20150801|2015-08-03 09:30,3,496.6,497.2,496.1,497.2,953
20150801|2015-08-03 10:00,3,497.2,497.35,496.5,497.05,1628
20150801|2015-08-03 10:30,3,496.95,497.4,496.65,496.8,834
20150801|2015-08-03 11:00,3,496.8,496.95,496.5,496.6,176
20150801|2015-08-03 11:30,3,496.55,496.55,495.1,495.45,160
20150801|2015-08-03 12:00,3,495.4,495.4,494.35,494.95,189
20150801|2015-08-03 12:30,3,494.95,495.45,494.9,495.25,70
20150801|2015-08-03 13:00,3,495.15,495.2,494.55,494.75,95
20150801|2015-08-03 13:30,3,494.8,495.35,494.65,495.15,73
20150801|2015-08-03 14:00,3,495.15,495.4,495.05,495.35,54
20150801|2015-08-03 14:30,3,495.4,496.65,495.35,496.65,50
20150801|2015-08-04 01:00,4,496.15,496.4,495.25,495.75,192
20150801|2015-08-04 01:30,4,495.65,496.8,495.65,496.8,243
20150801|2015-08-04 02:00,4,496.85,496.9,493.95,494.05,2727
20150801|2015-08-04 02:30,4,494.05,495.7,493.75,494.95,1428
20150801|2015-08-04 03:00,4,494.85,497.7,494.6,497.25,1737
20150801|2015-08-04 03:30,4,497.3,497.85,496.1,496.45,980
20150801|2015-08-04 04:00,4,496.45,497.5,496.35,497.1,812
20150801|2015-08-04 04:30,4,497.2,497.4,496.7,496.85,581
20150801|2015-08-04 05:00,4,496.85,496.85,495.6,496.25,946
20150801|2015-08-04 05:30,4,496.25,496.25,494.8,495.5,1210
20150801|2015-08-04 06:00,4,495.45,495.65,494.85,495.4,782
20150801|2015-08-04 06:30,4,495.4,496.85,495.2,496.5,684
20150801|2015-08-04 07:00,4,496.5,496.55,495.75,495.75,455
20150801|2015-08-04 07:30,4,495.8,496.6,495.3,496.35,1022
20150801|2015-08-04 08:00,4,496.4,497.05,496.15,496.9,549
20150801|2015-08-04 08:30,4,496.9,497.3,496,496.85,1056
20150801|2015-08-04 09:00,4,496.8,497.2,496.25,496.95,1207
20150801|2015-08-04 09:30,4,497.05,497.3,496.05,496.4,1071
20150801|2015-08-04 10:00,4,496.4,497.15,496.3,496.65,1229
20150801|2015-08-04 10:30,4,496.85,497.05,496.3,496.7,1296
20150801|2015-08-04 11:00,4,496.7,497.15,496.65,496.9,207
20150801|2015-08-04 11:30,4,497,497,496.45,496.6,59
20150801|2015-08-04 12:00,4,496.45,496.95,496.45,496.9,38
20150801|2015-08-04 12:30,4,497.05,497.35,496.6,496.8,77
20150801|2015-08-04 13:00,4,496.65,497.1,496.4,497,100
20150801|2015-08-04 13:30,4,497.05,497.65,497,497.25,75
20150801|2015-08-04 14:00,4,497.55,497.65,497.3,497.5,52
20150801|2015-08-04 14:30,4,497.65,498,497.2,497.95,73
20150801|2015-08-05 01:00,5,498.55,499.5,498.05,499.5,474
20150801|2015-08-05 01:30,5,499.55,499.95,498.85,499.05,607
20150801|2015-08-05 02:00,5,499.05,499.4,497.55,498.75,2855
20150801|2015-08-05 02:30,5,498.75,499.4,498.5,499.1,1285
20150801|2015-08-05 03:00,5,499.15,499.3,496.85,498.05,1564
20150801|2015-08-05 03:30,5,498.1,499.2,497.85,499,987
20150801|2015-08-05 04:00,5,499,499.15,498.3,498.6,837
20150801|2015-08-05 04:30,5,498.6,499.25,498.1,499,619
20150801|2015-08-05 05:00,5,499,499.45,499,499.2,442
20150801|2015-08-05 05:30,5,499.2,499.75,499.2,499.6,904
20150801|2015-08-05 06:00,5,499.6,500.4,499.4,500.2,911
20150801|2015-08-05 06:30,5,500.2,500.45,499.15,499.4,919
20150801|2015-08-05 07:00,5,499.4,500.55,499.3,500.05,1101
20150801|2015-08-05 07:30,5,500.1,500.5,498.95,499.05,1121
20150801|2015-08-05 08:00,5,499.1,499.75,499.1,499.1,957
20150801|2015-08-05 08:30,5,499.15,500.4,498.9,500.15,2012
20150801|2015-08-05 09:00,5,500.25,501.05,500.2,500.55,1962
20150801|2015-08-05 09:30,5,500.55,500.95,499.7,500.1,899
20150801|2015-08-05 11:00,5,499.55,499.65,499.25,499.35,94
20150801|2015-08-05 11:30,5,499.4,499.8,499.1,499.8,177
20150801|2015-08-05 12:00,5,499.8,499.85,498.75,499.2,125
20150801|2015-08-05 12:30,5,499.15,499.15,498.5,498.65,80
20150801|2015-08-05 13:00,5,498.6,499.2,498.5,499.15,80
20150801|2015-08-05 13:30,5,499.05,499.25,498.75,498.95,53
20150801|2015-08-05 14:00,5,498.9,499.15,498.8,498.85,36
20150801|2015-08-05 14:30,5,498.8,498.9,498.35,498.35,77
20150801|2015-08-06 01:00,6,498.8,499.05,498.25,498.7,202
20150801|2015-08-06 01:30,6,498.8,500.1,498.8,500.1,292
20150801|2015-08-06 02:00,6,500.05,500.15,498.15,499.05,3063
20150801|2015-08-06 02:30,6,499.1,499.45,498.4,498.8,942
20150801|2015-08-06 03:00,6,498.85,499.5,498.6,499.15,1012
20150801|2015-08-06 03:30,6,499.15,499.15,498.45,498.55,903
20150801|2015-08-06 04:00,6,498.55,498.9,498.2,498.4,891
20150801|2015-08-06 04:30,6,498.4,498.85,498.2,498.7,558
20150801|2015-08-06 05:00,6,498.7,499.25,498.65,499.15,628
20150801|2015-08-06 05:30,6,499.15,499.75,498.7,499.5,667
20150801|2015-08-06 06:00,6,499.55,499.7,499.15,499.45,750
20150801|2015-08-06 06:30,6,499.5,500.8,499.5,500.45,1162
20150801|2015-08-06 07:00,6,500.45,500.55,499.8,500.25,609
20150801|2015-08-06 07:30,6,500.3,500.5,499.75,500.05,585
20150801|2015-08-06 08:00,6,500.05,500.85,499.9,500.4,746
20150801|2015-08-06 08:30,6,500.45,500.55,498,498.35,2928
20150801|2015-08-06 09:00,6,498.4,499.2,498,498.15,1435
20150801|2015-08-06 09:30,6,498.1,499.85,498,499.5,1397
20150801|2015-08-06 10:00,6,499.45,499.8,498.75,498.8,1358
20150801|2015-08-06 10:30,6,498.8,499.05,497.85,498.05,856
20150801|2015-08-06 11:00,6,498.05,498.25,497.15,497.25,465
20150801|2015-08-06 11:30,6,497.25,497.35,496.6,497.15,199
20150801|2015-08-06 12:00,6,497.15,497.85,497.15,497.7,48
20150801|2015-08-06 12:30,6,497.8,497.9,497.55,497.55,49
20150801|2015-08-06 13:00,6,497.4,497.85,497.1,497.85,62
20150801|2015-08-06 13:30,6,497.95,497.95,497.4,497.4,31
20150801|2015-08-06 14:00,6,497.6,497.75,497.35,497.55,63
20150801|2015-08-06 14:30,6,497.4,498,497.3,497.45,108
20150801|2015-08-07 01:00,7,498.5,498.8,497.55,497.8,225
20150801|2015-08-07 01:30,7,497.85,498.6,497.6,497.75,226
20150801|2015-08-07 02:00,7,497.75,497.85,495.05,495.55,2968
20150801|2015-08-07 02:30,7,495.55,496.15,495.25,495.75,956
20150801|2015-08-07 03:00,7,495.75,496.3,495.55,496.1,837
20150801|2015-08-07 03:30,7,496.2,497.75,496.2,497.6,1057
20150801|2015-08-07 04:00,7,497.65,498.05,497.15,497.45,849
20150801|2015-08-07 04:30,7,497.5,497.55,496.55,496.65,496
20150801|2015-08-07 05:00,7,496.6,497.05,496.55,496.7,360
20150801|2015-08-07 05:30,7,496.8,496.9,496.2,496.9,563
20150801|2015-08-07 06:00,7,496.85,497.2,496.35,496.6,518
20150801|2015-08-07 06:30,7,496.6,496.8,496.1,496.55,399
20150801|2015-08-07 07:00,7,496.6,496.75,496.25,496.75,530
20150801|2015-08-07 07:30,7,496.7,498.65,496.65,498.6,1655
20150801|2015-08-07 08:00,7,498.7,498.7,496.75,497.15,1102
20150801|2015-08-07 08:30,7,497.2,497.85,496.55,497.55,2099
20150801|2015-08-07 09:00,7,497.45,497.65,496.35,496.7,946
20150801|2015-08-07 09:30,7,496.65,497,495.3,495.65,1122
20150801|2015-08-07 10:00,7,495.7,496,494.8,495,1581
20150801|2015-08-07 10:30,7,495,495.35,494.55,495.25,858
20150801|2015-08-07 11:00,7,495.35,495.65,494.95,495.05,204
20150801|2015-08-07 11:30,7,495.05,495.15,494.65,494.8,113
20150801|2015-08-07 12:00,7,494.75,494.8,494.6,494.8,52
20150801|2015-08-07 12:30,7,494.75,495.1,494.65,494.7,38
20150801|2015-08-07 13:00,7,494.65,494.95,494.6,494.7,38
20150801|2015-08-07 13:30,7,495,495.25,494.75,495,52
20150801|2015-08-07 14:00,7,494.9,495.5,494.6,495.4,34
20150801|2015-08-07 14:30,7,495.55,495.7,495,495.7,46
20150801|2015-08-10 01:00,10,496.85,498.35,496.85,498.2,257
20150801|2015-08-10 01:30,10,498.2,498.25,497.7,497.9,340
20150801|2015-08-10 02:00,10,497.95,499.25,495.3,495.3,2810
20150801|2015-08-10 02:30,10,495.25,495.25,491.8,492.8,3036
20150801|2015-08-10 03:00,10,492.8,492.85,490.65,492.75,2368
20150801|2015-08-10 03:30,10,492.75,495.35,492.75,495.3,2103
20150801|2015-08-10 04:00,10,495.3,495.4,493.2,493.2,1454
20150801|2015-08-10 04:30,10,493.15,494.55,492.85,493.65,908
20150801|2015-08-10 05:00,10,493.65,495.15,493.55,494.8,774
20150801|2015-08-10 05:30,10,494.85,496.4,494.85,496,1544
20150801|2015-08-10 06:00,10,495.95,496.45,495.4,496.1,1005
20150801|2015-08-10 06:30,10,496.2,496.4,495.7,496.1,702
20150801|2015-08-10 07:00,10,496.15,497.5,496.1,497.2,1281
20150801|2015-08-10 07:30,10,497.15,497.35,496.8,496.95,681
20150801|2015-08-10 08:00,10,496.95,497.4,496.7,496.7,597
20150801|2015-08-10 08:30,10,496.7,498.55,496.65,497.8,1701
20150801|2015-08-10 09:00,10,497.7,497.95,497.1,497.45,854
20150801|2015-08-10 09:30,10,497.5,498.3,497.4,498.3,955
20150801|2015-08-10 10:00,10,498.35,498.85,498.05,498.15,1512
20150801|2015-08-10 10:30,10,498.2,499.05,498.2,498.95,971
20150801|2015-08-10 11:00,10,498.95,499.85,498.85,499.75,460
20150801|2015-08-10 11:30,10,499.75,499.75,498.8,499,90
20150801|2015-08-10 12:00,10,499,499.25,499,499.1,54
20150801|2015-08-10 12:30,10,498.95,499.45,498.95,499.45,53
20150801|2015-08-10 13:00,10,499.5,499.8,499.4,499.55,47
20150801|2015-08-10 13:30,10,499.55,499.55,499.25,499.35,35
20150801|2015-08-10 14:00,10,499.4,499.6,499.4,499.5,18
20150801|2015-08-10 14:30,10,499.55,499.95,499.25,499.95,70
20150801|2015-08-11 01:00,11,497.65,498.2,496.75,498.05,450
20150801|2015-08-11 01:30,11,498,499.2,497.75,498.75,477
20150801|2015-08-11 02:00,11,498.6,499.35,496.85,497.55,2907
20150801|2015-08-11 02:30,11,497.5,497.55,496.3,496.8,1869
20150801|2015-08-11 03:00,11,496.8,498.15,496.65,497.1,1337
20150801|2015-08-11 03:30,11,497.1,497.65,495.65,495.9,1810
20150801|2015-08-11 04:00,11,495.9,496.55,495.1,495.6,1234
20150801|2015-08-11 04:30,11,495.55,495.85,494.55,494.9,1236
20150801|2015-08-11 05:00,11,494.95,495.5,494.75,495.15,833
20150801|2015-08-11 05:30,11,495.1,495.1,493.55,494.7,1573
20150801|2015-08-11 06:00,11,494.75,496.2,494.55,495.75,1331
20150801|2015-08-11 06:30,11,495.75,495.95,495,495.55,908
20150801|2015-08-11 07:00,11,495.45,495.5,493.85,494.25,884
20150801|2015-08-11 07:30,11,494.3,494.4,493.15,493.35,1030
20150801|2015-08-11 08:00,11,493.35,493.8,492.95,493.75,1238
20150801|2015-08-11 08:30,11,493.75,494.6,493.25,493.3,1872
20150801|2015-08-11 09:00,11,493.25,494.65,492.95,494.3,1556
20150801|2015-08-11 09:30,11,494.3,494.65,493.15,493.25,1379
20150801|2015-08-11 10:00,11,493.25,493.6,492.25,492.4,1679
20150801|2015-08-11 10:30,11,492.45,493.35,492,492.25,1650
20150801|2015-08-11 11:00,11,492.15,492.7,491.95,492.65,665
20150801|2015-08-11 11:30,11,492.75,493,492.15,492.25,102
20150801|2015-08-11 12:00,11,492.4,492.45,491.7,492.25,129
20150801|2015-08-11 12:30,11,492.25,492.65,492,492.05,103
20150801|2015-08-11 13:00,11,492.1,492.85,491.95,492.65,134
20150801|2015-08-11 13:30,11,492.65,492.9,492.25,492.75,86
20150801|2015-08-11 14:00,11,492.7,493.05,492.4,493,63
20150801|2015-08-11 14:30,11,493.05,493.25,492.45,492.8,81
20150801|2015-08-12 01:00,12,490.45,490.45,486.4,487.1,903
20150801|2015-08-12 01:30,12,487.3,487.95,487,487.2,645
20150801|2015-08-12 02:00,12,487.25,487.4,482.25,483.8,5726
20150801|2015-08-12 02:30,12,483.8,483.95,480.05,482.25,5646
20150801|2015-08-12 03:00,12,482.25,482.8,480.5,481.85,3399
20150801|2015-08-12 03:30,12,481.85,481.85,478.15,478.8,3549
20150801|2015-08-12 04:00,12,478.8,480.25,478.3,479.65,1845
20150801|2015-08-12 04:30,12,479.7,479.9,479.1,479.4,1434
20150801|2015-08-12 05:00,12,479.45,481.35,479.3,481.05,1585
20150801|2015-08-12 05:30,12,481.1,482.35,480.9,481.1,1492
20150801|2015-08-12 06:00,12,481.2,481.45,479.2,479.25,1700
20150801|2015-08-12 06:30,12,479.2,480.3,479.05,480,1452
20150801|2015-08-12 07:00,12,480.05,480.6,479.8,480.4,1072
20150801|2015-08-12 07:30,12,480.35,480.8,480.1,480.1,861
20150801|2015-08-12 08:00,12,480.1,480.3,478.2,478.45,1423
20150801|2015-08-12 08:30,12,478.5,478.85,476.6,476.9,3403
20150801|2015-08-12 09:00,12,476.9,476.95,473.7,474.5,4080
20150801|2015-08-12 09:30,12,474.45,476.05,474.2,474.75,2530
20150801|2015-08-12 10:00,12,474.8,476.7,474.6,476.25,3017
20150801|2015-08-12 10:30,12,476.3,476.75,475.5,476.25,1201
20150801|2015-08-12 11:00,12,476.3,477.2,475.45,477.2,328
20150801|2015-08-12 11:30,12,477.25,477.7,476.65,476.8,235
20150801|2015-08-12 12:00,12,477,478.25,476.85,477.8,98
20150801|2015-08-12 12:30,12,477.75,479.5,477.75,479.45,112
20150801|2015-08-12 13:00,12,479.45,479.45,478.35,478.5,118
20150801|2015-08-12 13:30,12,478.5,480.5,478.35,480.3,132
20150801|2015-08-12 14:00,12,480.45,481.4,480.45,481.15,189
20150801|2015-08-12 14:30,12,481.3,481.55,480.3,481.55,170
20150801|2015-08-13 01:00,13,482.3,485.75,482,485.25,1390
20150801|2015-08-13 01:30,13,485.3,485.45,483.35,483.55,686
20150801|2015-08-13 02:00,13,483.5,484.4,481.25,481.95,5186
20150801|2015-08-13 02:30,13,481.9,482.25,481.05,481.25,1889
20150801|2015-08-13 03:00,13,481.25,481.65,479.3,479.3,2433
20150801|2015-08-13 03:30,13,479.35,482.95,479.25,482.9,2192
20150801|2015-08-13 04:00,13,482.9,483.15,481.7,481.8,1570
20150801|2015-08-13 04:30,13,481.85,482.55,481.4,482.4,959
20150801|2015-08-13 05:00,13,482.4,483.1,482.35,482.6,1098
20150801|2015-08-13 05:30,13,482.6,483.4,482.55,482.9,775
20150801|2015-08-13 06:00,13,482.9,483.65,482.9,482.95,758
20150801|2015-08-13 06:30,13,482.95,483.25,481.85,481.95,969
20150801|2015-08-13 07:00,13,481.95,482.45,481.7,481.75,751
20150801|2015-08-13 07:30,13,481.75,482.45,480.6,480.7,1234
20150801|2015-08-13 08:00,13,480.75,481.1,479.6,479.75,1635
20150801|2015-08-13 08:30,13,479.7,480.6,477.85,478.45,2693
20150801|2015-08-13 09:00,13,478.35,478.4,476.65,477.65,1860
20150801|2015-08-13 09:30,13,477.6,478.6,477.15,477.2,1695
20150801|2015-08-13 10:00,13,477.2,477.4,475.3,476.1,2888
20150801|2015-08-13 10:30,13,476.1,477.35,475.95,477,1246
20150801|2015-08-13 11:00,13,477.05,477.55,476.65,477.4,231
20150801|2015-08-13 11:30,13,477.4,477.75,477.3,477.75,72
20150801|2015-08-13 12:00,13,477.5,478.4,477.45,478,106
20150801|2015-08-13 12:30,13,478.05,478.1,477.3,477.5,74
20150801|2015-08-13 13:00,13,477.35,478.15,477.2,478.1,47
20150801|2015-08-13 13:30,13,478.15,478.35,478,478.2,39
20150801|2015-08-13 14:00,13,478.2,478.3,477,477,49
20150801|2015-08-13 14:30,13,477,477.1,475.65,476.5,156
20150801|2015-08-14 01:00,14,475.95,477.45,475.7,476.45,361
20150801|2015-08-14 01:30,14,476.4,477.15,475.95,476.6,162
20150801|2015-08-14 02:00,14,476.8,477.9,475.75,477.75,2567
20150801|2015-08-14 02:30,14,477.85,479.45,477.3,478.95,2263
20150801|2015-08-14 03:00,14,479.1,479.3,478,478,1328
20150801|2015-08-14 03:30,14,478,478.3,476.6,476.6,1237
20150801|2015-08-14 04:00,14,476.6,477.5,475.05,475.65,1547
20150801|2015-08-14 04:30,14,475.65,477,474.7,475.45,1787
20150801|2015-08-14 05:00,14,475.4,475.75,473.4,473.7,2231
20150801|2015-08-14 05:30,14,473.7,474.5,472.75,473.3,1573
20150801|2015-08-14 06:00,14,473.3,473.35,471.55,472.8,2070
20150801|2015-08-14 06:30,14,472.8,473.75,472.65,473.35,1416
20150801|2015-08-14 07:00,14,473.35,473.65,472.4,472.9,959
20150801|2015-08-14 07:30,14,472.95,474,472.75,473.2,840
20150801|2015-08-14 08:00,14,473.2,473.85,472.5,473.5,1101
20150801|2015-08-14 08:30,14,473.45,474.55,473.15,473.75,2193
20150801|2015-08-14 09:00,14,473.7,473.95,471.95,472.3,1863
20150801|2015-08-14 09:30,14,472.35,474,472.35,473.8,1204
20150801|2015-08-14 10:00,14,473.85,474.5,472.7,474.25,2046
20150801|2015-08-14 10:30,14,474.25,474.3,473.35,474.2,990
20150801|2015-08-14 11:00,14,474.15,474.35,473.8,474.2,218
20150801|2015-08-14 11:30,14,474.15,474.55,473.75,474.3,61
20150801|2015-08-14 12:00,14,474.2,475.9,474.2,475.55,102
20150801|2015-08-14 12:30,14,475.6,475.8,475.15,475.2,55
20150801|2015-08-14 13:00,14,475.25,475.35,475,475.1,34
20150801|2015-08-14 13:30,14,475.05,475.4,474.8,475.4,54
20150801|2015-08-14 14:00,14,475.3,476.25,475.3,476.1,66
20150801|2015-08-14 14:30,14,476.05,476.3,476,476.1,103
20150801|2015-08-17 01:00,17,476.4,477.45,476,477.35,532
20150801|2015-08-17 01:30,17,477.45,477.75,477.15,477.25,676
20150801|2015-08-17 02:00,17,477.25,479.15,476.3,477.2,3813
20150801|2015-08-17 02:30,17,477.2,477.4,473.65,474.9,2873
20150801|2015-08-17 03:00,17,474.7,475.2,473,473.85,1811
20150801|2015-08-17 03:30,17,473.95,475,473.7,474.2,1369
20150801|2015-08-17 04:00,17,474.15,475,474.1,474.5,1639
20150801|2015-08-17 04:30,17,474.4,475.8,474.3,475.5,5226
20150801|2015-08-17 05:00,17,475.55,475.7,474.15,474.8,1106
20150801|2015-08-17 05:30,17,474.75,474.75,474,474.55,947
20150801|2015-08-17 06:00,17,474.5,474.8,474.05,474.75,573
20150801|2015-08-17 06:30,17,474.7,474.9,474,474.65,581
20150801|2015-08-17 07:00,17,474.65,474.8,472.15,472.55,1768
20150801|2015-08-17 07:30,17,472.5,472.55,468.8,470.7,4752
20150801|2015-08-17 08:00,17,470.65,471.4,470,470.2,1288
20150801|2015-08-17 08:30,17,470.25,471.9,469.4,471.8,2597
20150801|2015-08-17 09:00,17,471.85,473.55,471.5,473.2,1758
20150801|2015-08-17 09:30,17,473.25,473.85,472.25,473.65,1869
20150801|2015-08-17 10:00,17,473.6,475.4,473.45,474.5,2757
20150801|2015-08-17 10:30,17,474.45,474.5,473.35,474.15,843
20150801|2015-08-17 11:00,17,474.15,474.6,473.95,474.5,191
20150801|2015-08-17 11:30,17,474.4,475.15,474.35,475.1,50
20150801|2015-08-17 12:00,17,475.1,475.35,475,475.35,32
20150801|2015-08-17 12:30,17,475.5,475.5,474.9,474.9,25
20150801|2015-08-17 13:00,17,475,475.1,474.55,474.8,690
20150801|2015-08-17 13:30,17,474.8,475.2,474.7,475.2,26
20150801|2015-08-17 14:00,17,475.25,475.3,474.95,475.1,13
20150801|2015-08-17 14:30,17,475.15,475.25,475,475,53
20150801|2015-08-18 01:00,18,475.25,475.75,474.4,474.8,454
20150801|2015-08-18 01:30,18,474.8,474.8,473.2,473.65,481
20150801|2015-08-18 02:00,18,473.6,476,472.95,476,2807
20150801|2015-08-18 02:30,18,475.95,476.1,472.95,473.85,3326
20150801|2015-08-18 03:00,18,473.85,474.8,473.05,474.55,3041
20150801|2015-08-18 03:30,18,474.5,475.85,474.25,475.25,2353
20150801|2015-08-18 04:00,18,475.3,476.75,475.2,475.55,1712
20150801|2015-08-18 04:30,18,475.5,475.85,474.6,475.25,959
20150801|2015-08-18 05:00,18,475.3,476.3,474.9,476.25,1725
20150801|2015-08-18 05:30,18,476.15,477.2,476,476.95,1320
20150801|2015-08-18 06:00,18,477,477.15,475.95,476.85,1108
20150801|2015-08-18 06:30,18,476.85,476.85,476,476.4,1297
20150801|2015-08-18 07:00,18,476.35,476.7,475.9,476.5,1461
20150801|2015-08-18 07:30,18,476.45,478.4,476.45,478.25,1884
20150801|2015-08-18 08:00,18,478.3,479.35,477.8,478.8,2278
20150801|2015-08-18 08:30,18,478.75,478.75,477.8,478.4,2335
20150801|2015-08-18 09:00,18,478.4,480.05,477.9,478.85,3469
20150801|2015-08-18 09:30,18,478.9,480.7,478.35,480.6,3130
20150801|2015-08-18 10:00,18,480.6,480.8,478.95,479.05,5212
20150801|2015-08-18 10:30,18,479.05,479.7,478.9,479.7,1727
20150801|2015-08-18 11:00,18,479.65,479.7,478.95,479.4,171
20150801|2015-08-18 11:30,18,479.3,479.4,478.8,478.8,73
20150801|2015-08-18 12:00,18,478.75,479,478.6,479,56
20150801|2015-08-18 12:30,18,479.05,479.1,478.5,478.85,102
20150801|2015-08-18 13:00,18,478.75,479.4,478.65,479.35,41
20150801|2015-08-18 13:30,18,479.25,479.25,478.25,478.35,91
20150801|2015-08-18 14:00,18,478.4,478.6,478.1,478.5,61
20150801|2015-08-18 14:30,18,478.7,479.05,478.55,478.65,94
20150801|2015-08-19 01:00,19,477,477.45,474,475.8,1061
20150801|2015-08-19 01:30,19,475.75,477,475.35,476.05,579
20150801|2015-08-19 02:00,19,476,476.8,474.1,474.65,4909
20150801|2015-08-19 02:30,19,474.6,475.7,474.3,474.65,2269
20150801|2015-08-19 03:00,19,474.6,474.6,471.95,472.9,3469
20150801|2015-08-19 03:30,19,472.9,474.05,472.6,473.1,1523
20150801|2015-08-19 04:00,19,473.15,474.1,472.85,473.95,7620
20150801|2015-08-19 04:30,19,474.05,475.25,473.6,473.75,1752
20150801|2015-08-19 05:00,19,473.75,476.3,473.75,476.1,3133
20150801|2015-08-19 05:30,19,476.05,476.2,474.65,475.4,1305
20150801|2015-08-19 06:00,19,475.45,475.6,473.8,474.55,1124
20150801|2015-08-19 06:30,19,474.55,474.7,473.4,473.55,4826
20150801|2015-08-19 07:00,19,473.6,473.65,472.45,472.85,1383
20150801|2015-08-19 07:30,19,472.9,474.2,472.7,473.2,1039
20150801|2015-08-19 08:00,19,473.2,473.5,472.25,473,1225
20150801|2015-08-19 08:30,19,472.95,473.05,471.3,471.95,2329
20150801|2015-08-19 09:00,19,471.8,473.3,471.8,472.75,1437
20150801|2015-08-19 09:30,19,472.7,472.7,469.1,469.35,2793
20150801|2015-08-19 10:00,19,469.3,470,468.35,469.1,2999
20150801|2015-08-19 10:30,19,469.05,469.4,468.5,469.25,1553
20150801|2015-08-19 11:00,19,469.25,470.05,469.1,470,297
20150801|2015-08-19 11:30,19,470.05,470.6,470,470.3,200
20150801|2015-08-19 12:00,19,470.35,470.9,470.2,470.35,126
20150801|2015-08-19 12:30,19,470.3,471.35,470.2,470.2,215
20150801|2015-08-19 13:00,19,470.2,472.7,470.2,471.75,289
20150801|2015-08-19 13:30,19,471.85,471.95,469.5,469.95,168
20150801|2015-08-19 14:00,19,469.85,470.3,469.45,470.15,156
20150801|2015-08-19 14:30,19,470.25,470.8,469.75,469.75,102
20150801|2015-08-20 01:00,20,469.1,469.25,466.75,467.1,937
20150801|2015-08-20 01:30,20,467.2,468.6,467.2,467.7,424
20150801|2015-08-20 02:00,20,467.7,468.7,466.05,467.95,4897
20150801|2015-08-20 02:30,20,467.9,468.6,466.7,466.95,8855
20150801|2015-08-20 03:00,20,466.9,467.2,465.6,465.7,2734
20150801|2015-08-20 03:30,20,465.75,466.2,462.8,463.65,5386
20150801|2015-08-20 04:00,20,463.7,464.25,462.9,463,1818
20150801|2015-08-20 04:30,20,463,464.5,462.9,464.3,1768
20150801|2015-08-20 05:00,20,464.3,464.45,463.25,464,1661
20150801|2015-08-20 05:30,20,464.1,464.25,462.35,462.6,1380
20150801|2015-08-20 06:00,20,462.6,462.8,461.45,462.2,1449
20150801|2015-08-20 06:30,20,462.15,463.8,462.05,463.4,1043
20150801|2015-08-20 07:00,20,463.45,463.5,462.5,463.2,793
20150801|2015-08-20 07:30,20,463.3,465,463.25,464.25,1656
20150801|2015-08-20 08:00,20,464.25,464.25,462.75,462.9,1460
20150801|2015-08-20 08:30,20,462.85,463.6,461.05,461.55,3660
20150801|2015-08-20 09:00,20,461.45,462.35,458.6,458.75,4067
20150801|2015-08-20 09:30,20,458.75,460.05,458.4,459,2909
20150801|2015-08-20 10:00,20,459,459.2,457.7,459.2,3590
20150801|2015-08-20 10:30,20,459.15,459.6,458.6,459.6,1476
20150801|2015-08-20 11:00,20,459.55,459.75,457.8,458,508
20150801|2015-08-20 11:30,20,458.1,458.35,456.6,456.95,383
20150801|2015-08-20 12:00,20,456.9,457.85,456.65,457.4,263
20150801|2015-08-20 12:30,20,457.35,457.85,457.1,457.75,327
20150801|2015-08-20 13:00,20,457.75,457.75,456.35,456.35,239
20150801|2015-08-20 13:30,20,456.25,456.55,455.45,455.65,189
20150801|2015-08-20 14:00,20,455.65,456.4,455.45,456.4,225
20150801|2015-08-20 14:30,20,456.5,456.75,454.3,454.3,250
20150801|2015-08-21 00:30,21,449.15,449.15,449.15,449.15,5
20150801|2015-08-21 01:00,21,449.25,451.15,448.1,450.4,513
20150801|2015-08-21 01:30,21,450.3,451.75,450.05,450.7,668
20150801|2015-08-21 02:00,21,450.7,454.5,450.15,454.45,1148
20150801|2015-08-21 02:30,21,454.4,456,453.45,454.85,824
20150801|2015-08-21 03:00,21,455.25,456.25,454.75,455.5,507
20150801|2015-08-21 03:30,21,455.5,456,454.45,456,411
20150801|2015-08-21 04:00,21,455.9,456.85,455.3,456.3,232
20150801|2015-08-21 04:30,21,455.9,456.85,455,455.8,265
20150801|2015-08-21 05:00,21,455.5,456.2,452.55,452.55,267
20150801|2015-08-21 05:30,21,452.65,453.95,452.25,453.25,163
20150801|2015-08-21 06:00,21,453.25,453.35,451.6,453.1,451
20150801|2015-08-21 06:30,21,453.45,454.3,452.9,453.05,585
20150801|2015-08-21 07:00,21,453.4,453.4,451.65,452.15,225
20150801|2015-08-21 07:30,21,452.05,452.55,451.55,452.35,928
20150801|2015-08-21 08:00,21,452.35,452.35,450.3,450.45,584
20150801|2015-08-21 08:30,21,450.1,450.15,448.6,449.15,1137
20150901|2014-10-08 06:00,8,394,394,394,394,2
20150901|2014-10-13 08:30,13,383.5,383.5,383.5,383.5,2
20150901|2014-10-14 07:30,14,380.05,380.05,380.05,380.05,1
20150901|2014-10-16 08:00,16,361.3,361.3,361.3,361.3,2
20150901|2014-10-16 10:00,16,365.6,365.6,365.6,365.6,2
20150901|2014-10-17 02:30,17,370.9,370.9,370.9,370.9,2
20150901|2014-10-20 07:00,20,370.5,370.5,370.5,370.5,2
20150901|2014-10-20 16:00,20,370.5,370.5,370.5,370.5,1
20150901|2014-10-30 04:30,30,386.3,386.3,386.3,386.3,2
20150901|2014-11-07 01:00,7,404.95,404.95,404.5,404.5,4
20150901|2014-11-07 08:30,7,399.9,399.9,399.9,399.9,2
20150901|2014-11-10 03:30,10,403,403,403,403,2
20150901|2014-11-10 04:30,10,403.5,403.5,403.5,403.5,2
20150901|2014-11-10 10:00,10,404.15,404.15,404.15,404.15,9
20150901|2014-11-11 07:00,11,405.5,405.5,405.5,405.5,2
20150901|2014-11-11 08:00,11,405,405,405,405,4
20150901|2014-11-12 02:00,12,403.4,403.4,403.4,403.4,2
20150901|2014-11-18 07:30,18,406.95,406.95,406.95,406.95,4
20150901|2014-11-19 07:30,19,408.85,408.85,408.85,408.85,4
20150901|2014-11-19 10:00,19,408.85,408.85,408.85,408.85,8
20150901|2014-11-19 10:30,19,408.85,408.85,408.85,408.85,4
20150901|2014-11-20 04:00,20,406.35,406.35,405.85,405.85,6
20150901|2014-11-20 05:00,20,405.6,405.6,405.45,405.45,7
20150901|2014-11-20 05:30,20,405.8,405.8,405.8,405.8,12
20150901|2014-11-20 14:30,20,407,407,407,407,4
20150901|2014-11-24 07:00,24,415.3,415.3,415.3,415.3,1
20150901|2014-11-24 16:30,24,415.3,415.3,415.3,415.3,1
20150901|2014-11-27 07:30,27,416.9,416.9,416.9,416.9,2
20150901|2014-11-27 08:00,27,416.65,416.7,416.65,416.7,16
20150901|2014-11-27 09:00,27,416,416,416,416,4
20150901|2014-12-03 02:00,3,419.4,419.4,419.4,419.4,12
20150901|2014-12-03 03:30,3,419.6,419.9,419.6,419.9,69
20150901|2014-12-03 04:00,3,419.6,419.6,419.6,419.6,334
20150901|2014-12-04 07:30,4,418.2,418.2,418.2,418.2,15
20150901|2014-12-05 03:00,5,419,419,419,419,2
20150901|2014-12-08 01:30,8,420.6,420.6,420.6,420.6,1
20150901|2014-12-09 02:30,9,413,413,413,413,2
20150901|2014-12-09 03:00,9,413.7,413.7,413.7,413.7,2
20150901|2014-12-09 03:30,9,414.05,414.05,414.05,414.05,2
20150901|2014-12-09 08:30,9,409.95,409.95,409.95,409.95,6
20150901|2014-12-09 09:30,9,409.05,409.05,409.05,409.05,2
20150901|2014-12-10 09:00,10,407.2,407.2,407.2,407.2,2
20150901|2014-12-11 02:00,11,407.7,407.7,407.7,407.7,2
20150901|2014-12-11 08:30,11,406.5,406.5,406.5,406.5,2
20150901|2014-12-11 11:00,11,407.4,407.4,407.4,407.4,2
20150901|2014-12-11 12:30,11,406.7,406.7,406.7,406.7,2
20150901|2014-12-12 02:00,12,404.2,404.55,404,404.55,391
20150901|2014-12-12 03:30,12,402.3,402.3,402.3,402.3,2
20150901|2014-12-12 08:00,12,401.15,401.15,401.1,401.1,2
20150901|2014-12-15 07:00,15,397.75,397.75,397.75,397.75,2
20150901|2014-12-15 14:30,15,387.1,387.1,387.1,387.1,2
20150901|2014-12-16 06:00,16,383.6,383.6,383.6,383.6,2
20150901|2014-12-16 10:00,16,394.95,394.95,394.95,394.95,2
20150901|2014-12-16 14:30,16,389.9,389.9,389.9,389.9,2
20150901|2014-12-17 01:00,17,391,391,391,391,4
20150901|2014-12-17 02:00,17,390,390,390,390,2
20150901|2014-12-18 02:00,18,399,399,399,399,2
20150901|2014-12-18 07:00,18,402.95,402.95,402.95,402.95,4
20150901|2015-01-02 03:00,2,412.4,412.4,410.9,410.9,6
20150901|2015-01-05 07:30,5,408.85,408.85,406.55,406.55,4
20150901|2015-01-05 08:00,5,406.75,406.75,406.75,406.75,2
20150901|2015-01-05 08:30,5,404.05,404.05,404.05,404.05,2
20150901|2015-01-06 07:00,6,402.5,402.5,402.5,402.5,2
20150901|2015-01-06 08:30,6,403.1,403.1,403.1,403.1,4
20150901|2015-01-07 12:00,7,403.95,403.95,403.95,403.95,2
20150901|2015-01-08 06:30,8,409.5,409.5,408.95,408.95,4
20150901|2015-01-08 07:00,8,409.2,409.2,409.2,409.2,2
20150901|2015-01-08 14:30,8,413.35,413.35,413.35,413.35,2
20150901|2015-01-09 09:30,9,406.85,406.85,406.85,406.85,3
20150901|2015-01-09 10:30,9,405.8,405.8,405.8,405.8,3
20150901|2015-01-12 04:00,12,411.1,411.1,411.1,411.1,2
20150901|2015-01-13 06:30,13,412.5,412.5,412.5,412.5,1
20150901|2015-01-14 05:00,14,412.65,412.65,412.65,412.65,1
20150901|2015-01-15 10:00,15,415.7,415.95,414.9,414.9,10
20150901|2015-01-16 08:30,16,421.5,421.5,421.5,421.5,2
20150901|2015-01-21 02:30,21,429.3,429.3,429.3,429.3,1
20150901|2015-01-22 07:30,22,436,436,429.2,429.2,6
20150901|2015-01-22 08:00,22,433,433,433,433,2
20150901|2015-01-22 09:00,22,434.6,434.6,434.6,434.6,2
20150901|2015-01-22 10:30,22,436.5,436.5,436.5,436.5,2
20150901|2015-01-23 06:30,23,446,446,446,446,2
20150901|2015-01-23 08:00,23,442.95,442.95,442.95,442.95,4
20150901|2015-01-23 08:30,23,443.4,443.5,443.4,443.5,4
20150901|2015-01-23 09:00,23,443.3,443.3,443.3,443.3,4
20150901|2015-01-26 06:00,26,444.75,444.75,444.75,444.75,1
20150901|2015-01-26 10:00,26,447.75,447.75,447.75,447.75,1
20150901|2015-01-27 05:00,27,445,445,445,445,4
20150901|2015-01-27 05:30,27,444.25,444.25,444.25,444.25,2
20150901|2015-01-27 07:00,27,443.8,443.8,443.8,443.8,1
20150901|2015-01-27 08:30,27,442.5,442.5,442.5,442.5,2
20150901|2015-01-28 10:00,28,440.2,440.2,439.8,439.8,6
20150901|2015-01-30 10:00,30,439.5,439.5,439.5,439.5,4
20150901|2015-02-02 04:30,2,436.6,436.6,436.6,436.6,4
20150901|2015-02-02 11:00,2,440,440,440,440,2
20150901|2015-02-03 03:00,3,446.5,446.5,446.5,446.5,1
20150901|2015-02-03 09:30,3,446.5,446.5,446.5,446.5,2
20150901|2015-02-03 13:00,3,446.3,446.3,446.3,446.3,4
20150901|2015-02-03 14:30,3,446.85,446.85,446.85,446.85,2
20150901|2015-02-04 03:30,4,441.05,441.05,441.05,441.05,2
20150901|2015-02-05 02:30,5,442.95,442.95,442.95,442.95,1
20150901|2015-02-06 03:00,6,444,444,444,444,2
20150901|2015-02-06 07:30,6,445.15,445.15,445.15,445.15,3
20150901|2015-02-06 10:00,6,444.75,444.75,444.75,444.75,2
20150901|2015-02-09 10:30,9,441,441,441,441,2
20150901|2015-02-11 01:00,11,444.55,445.3,444.55,445.25,48
20150901|2015-02-12 03:30,12,452.45,452.45,452.45,452.45,2
20150901|2015-02-12 10:30,12,450.45,450.45,450.45,450.45,3
20150901|2015-02-12 14:30,12,452.75,452.75,452.75,452.75,2
20150901|2015-02-13 04:30,13,454.6,454.6,454.6,454.6,1
20150901|2015-02-13 05:00,13,454.45,454.5,454.45,454.5,10
20150901|2015-02-17 02:30,17,448.65,448.65,448.65,448.65,2
20150901|2015-02-17 03:00,17,449.5,449.5,449.5,449.5,2
20150901|2015-02-17 08:00,17,452.75,452.75,452.75,452.75,1
20150901|2015-02-17 13:30,17,455.95,455.95,455.95,455.95,4
20150901|2015-02-19 06:00,19,458.55,458.55,458.55,458.55,5
20150901|2015-02-20 03:00,20,459.3,459.3,459.3,459.3,1
20150901|2015-02-20 04:30,20,458,458,458,458,2
20150901|2015-02-20 09:00,20,458.05,458.25,458.05,458.25,4
20150901|2015-02-20 09:30,20,458.5,458.5,458.5,458.5,2
20150901|2015-02-25 05:30,25,468.7,468.7,468.7,468.7,2
20150901|2015-03-03 05:00,3,475,475,475,475,2
20150901|2015-03-03 06:30,3,475,475,475,475,2
20150901|2015-03-03 08:30,3,474,474,474,474,2
20150901|2015-03-03 10:00,3,470.6,470.6,470.6,470.6,4
20150901|2015-03-04 14:30,4,474.35,474.35,474.35,474.35,3
20150901|2015-03-05 08:00,5,479,479,479,479,2
20150901|2015-03-06 10:00,6,481.2,481.2,480.1,480.1,12
20150901|2015-03-10 07:00,10,473.55,473.55,473.55,473.55,4
20150901|2015-03-11 04:30,11,479.1,479.1,479.1,479.1,2
20150901|2015-03-11 05:00,11,480.45,480.45,480.45,480.45,2
20150901|2015-03-11 06:30,11,480,480,480,480,4
20150901|2015-03-11 07:00,11,480.05,480.05,480.05,480.05,5
20150901|2015-03-11 07:30,11,480.1,480.15,480,480.05,130
20150901|2015-03-11 11:00,11,482.4,482.4,482.4,482.4,4
20150901|2015-03-11 12:00,11,482.4,482.4,482.4,482.4,4
20150901|2015-03-13 03:00,13,483.5,483.5,483.5,483.5,4
20150901|2015-03-13 06:30,13,480.75,480.75,480.75,480.75,4
20150901|2015-03-13 07:30,13,480.2,480.2,480.2,480.2,2
20150901|2015-03-13 08:00,13,479.7,479.7,479.7,479.7,2
20150901|2015-03-13 10:00,13,482.4,482.4,482.35,482.35,4
20150901|2015-03-16 03:30,16,486.25,486.25,486.25,486.25,2
20150901|2015-03-16 04:30,16,488.45,488.5,488.45,488.5,4
20150901|2015-03-16 05:30,16,488,488,488,488,4
20150901|2015-03-17 02:00,17,488.25,488.25,488.25,488.25,4
20150901|2015-03-17 06:00,17,484,484,484,484,4
20150901|2015-03-17 11:00,17,484.6,484.6,484.4,484.45,43
20150901|2015-03-18 04:00,18,484.45,484.5,484.45,484.5,4
20150901|2015-03-18 04:30,18,484.65,484.65,484.65,484.65,2
20150901|2015-03-18 08:30,18,485,485,484.85,484.85,3
20150901|2015-03-18 10:00,18,486.75,486.75,486.5,486.5,10
20150901|2015-03-19 04:30,19,487.9,487.95,487.9,487.95,61
20150901|2015-03-20 02:30,20,487.15,487.15,487.15,487.15,2
20150901|2015-03-20 10:00,20,489.9,489.9,489.9,489.9,4
20150901|2015-03-20 11:00,20,490.4,490.4,490.4,490.4,2
20150901|2015-03-20 11:30,20,489.95,489.95,489.95,489.95,2
20150901|2015-03-23 06:00,23,486.5,486.5,486.5,486.5,4
20150901|2015-03-23 11:00,23,487.2,487.2,487.2,487.2,2
20150901|2015-03-23 11:30,23,487.55,487.55,487.55,487.55,2
20150901|2015-03-24 11:00,24,490.5,490.5,490.5,490.5,2
20150901|2015-03-24 14:30,24,488.05,488.05,488.05,488.05,2
20150901|2015-03-25 05:00,25,489.15,489.15,489.15,489.15,2
20150901|2015-03-25 10:00,25,485.15,485.3,485.15,485.3,4
20150901|2015-03-25 12:00,25,482.15,482.15,482.15,482.15,2
20150901|2015-03-25 12:30,25,482.55,482.55,482.55,482.55,2
20150901|2015-03-26 02:00,26,478.05,478.05,478.05,478.05,2
20150901|2015-03-27 02:30,27,478.55,478.55,478.55,478.55,2
20150901|2015-04-01 07:30,1,481.95,481.95,481.95,481.95,1
20150901|2015-04-07 02:00,7,488.9,488.9,488.9,488.9,2
20150901|2015-04-07 02:30,7,489.95,489.95,489.95,489.95,4
20150901|2015-04-07 07:30,7,492.9,492.9,492.9,492.9,4
20150901|2015-04-14 10:00,14,495.1,495.1,495.1,495.1,2
20150901|2015-04-15 08:30,15,500.1,500.1,500.1,500.1,2
20150901|2015-04-15 09:30,15,499.7,499.7,499.7,499.7,15
20150901|2015-04-15 11:00,15,499,499,499,499,4
20150901|2015-04-16 04:00,16,499.7,499.7,499.7,499.7,10
20150901|2015-04-16 06:00,16,497,497,497,497,2
20150901|2015-04-16 09:00,16,496.35,496.35,496.35,496.35,2
20150901|2015-04-17 02:00,17,494.9,494.9,494.9,494.9,6
20150901|2015-04-17 03:00,17,494,494,494,494,2
20150901|2015-04-17 05:00,17,488,488,488,488,4
20150901|2015-04-17 05:30,17,485.9,485.9,485.9,485.9,2
20150901|2015-04-17 06:00,17,486.9,486.9,486.9,486.9,2
20150901|2015-04-17 11:00,17,487,487,487,487,2
20150901|2015-04-21 09:00,21,497.1,497.1,497.1,497.1,2
20150901|2015-04-23 04:30,23,495.3,495.3,495.3,495.3,20
20150901|2015-04-27 02:30,27,492.35,492.35,492.35,492.35,2
20150901|2015-04-27 05:00,27,495,495,495,495,2
20150901|2015-04-27 08:30,27,502.6,502.6,502.6,502.6,4
20150901|2015-04-27 11:00,27,501.5,501.5,501.5,501.5,2
20150901|2015-04-27 11:30,27,501,501,501,501,2
20150901|2015-04-30 02:00,30,481.6,481.6,481.25,481.25,2
20150901|2015-04-30 03:30,30,483.5,483.5,483.5,483.5,2
20150901|2015-04-30 07:30,30,484.5,484.5,484.5,484.5,1
20150901|2015-05-04 07:00,4,486,486,486,486,2
20150901|2015-05-06 11:00,6,471.5,471.5,471.5,471.5,2
20150901|2015-05-06 12:00,6,470.75,470.75,470.75,470.75,2
20150901|2015-05-08 02:30,8,476.5,476.5,476.5,476.5,2
20150901|2015-05-08 08:00,8,480.5,480.5,480.5,480.5,4
20150901|2015-05-08 09:00,8,482.75,482.75,482.75,482.75,10
20150901|2015-05-11 05:30,11,484.75,484.75,484.75,484.75,6
20150901|2015-05-11 09:00,11,487.05,487.05,487.05,487.05,3
20150901|2015-05-12 02:00,12,483.95,484.5,483.95,484.5,7
20150901|2015-05-12 02:30,12,483.55,483.55,483.55,483.55,18
20150901|2015-05-12 03:30,12,481.25,481.25,481.25,481.25,2
20150901|2015-05-12 04:00,12,481,481.65,481,481.65,4
20150901|2015-05-12 10:00,12,483.8,483.8,483.8,483.8,10
20150901|2015-05-13 02:00,13,485.1,485.1,485.1,485.1,11
20150901|2015-05-13 02:30,13,485.85,485.85,485.85,485.85,2
20150901|2015-05-14 07:30,14,485.6,485.6,485.6,485.6,9
20150901|2015-05-14 08:30,14,486,486,485.95,485.95,20
20150901|2015-05-14 09:30,14,486.85,486.85,486.75,486.75,49
20150901|2015-05-15 12:30,15,487.15,487.15,487.15,487.15,2
20150901|2015-05-18 05:00,18,482.95,482.95,482.95,482.95,3
20150901|2015-05-18 07:30,18,482.45,483.1,482.45,483.1,6
20150901|2015-05-18 09:00,18,484.65,484.65,484.65,484.65,2
20150901|2015-05-20 05:30,20,496.3,496.3,496.3,496.3,2
20150901|2015-05-20 10:30,20,497.9,497.9,497.9,497.9,2
20150901|2015-05-26 10:00,26,491.6,491.95,491.6,491.95,4
20150901|2015-05-27 01:30,27,493.6,493.6,493.6,493.6,4
20150901|2015-05-28 08:00,28,500.3,500.3,500.3,500.3,5
20150901|2015-05-29 05:30,29,497.4,497.4,497.4,497.4,2
20150901|2015-06-02 02:30,2,487.9,487.9,487.9,487.9,3
20150901|2015-06-02 03:00,2,484.65,484.65,484.65,484.65,2
20150901|2015-06-02 03:30,2,482.65,482.65,482.65,482.65,2
20150901|2015-06-02 04:30,2,485.35,485.35,484.8,484.8,70
20150901|2015-06-02 08:00,2,484.35,484.35,484.35,484.35,2
20150901|2015-06-04 02:00,4,480.05,480.05,480.05,480.05,2
20150901|2015-06-04 02:30,4,477.65,477.65,477.65,477.65,2
20150901|2015-06-04 03:00,4,476.25,476.25,475.05,475.05,4
20150901|2015-06-04 03:30,4,475.95,475.95,475.95,475.95,4
20150901|2015-06-04 05:30,4,477.95,477.95,477.95,477.95,30
20150901|2015-06-04 06:00,4,477.7,477.7,477.7,477.7,19
20150901|2015-06-04 07:30,4,481,481,481,481,2
20150901|2015-06-04 10:00,4,482.05,482.05,482.05,482.05,2
20150901|2015-06-05 04:30,5,476,476,476,476,2
20150901|2015-06-05 05:00,5,474.25,474.25,474.25,474.25,3
20150901|2015-06-05 07:30,5,476.5,476.5,476.5,476.5,2
20150901|2015-06-05 08:00,5,477.3,477.3,477.3,477.3,2
20150901|2015-06-05 09:00,5,477.8,477.8,477.8,477.8,10
20150901|2015-06-08 04:30,8,473.3,473.3,473.3,473.3,2
20150901|2015-06-08 09:00,8,472.7,472.7,472.7,472.7,2
20150901|2015-06-08 10:00,8,473.2,473.2,473.2,473.2,5
20150901|2015-06-08 10:30,8,471.8,471.8,471.8,471.8,1
20150901|2015-06-08 12:00,8,470,470,470,470,2
20150901|2015-06-08 13:00,8,468.8,468.8,468.8,468.8,2
20150901|2015-06-09 07:30,9,471.65,471.65,471.65,471.65,10
20150901|2015-06-09 09:30,9,468.55,468.55,468.55,468.55,2
20150901|2015-06-09 10:00,9,471.4,471.4,471.4,471.4,4
20150901|2015-06-10 02:00,10,469.2,469.2,469.2,469.2,2
20150901|2015-06-10 04:00,10,472.2,472.2,472.2,472.2,5
20150901|2015-06-10 04:30,10,472.5,472.5,472.5,472.5,2
20150901|2015-06-10 07:30,10,474,474,474,474,2
20150901|2015-06-11 01:00,11,477.45,477.45,477.45,477.45,2
20150901|2015-06-11 02:00,11,478.55,478.55,478.55,478.55,10
20150901|2015-06-11 02:30,11,479.35,479.35,479.35,479.35,2
20150901|2015-06-11 06:00,11,481.05,481.05,481,481,8
20150901|2015-06-11 08:30,11,485.15,485.15,485.15,485.15,15
20150901|2015-06-11 09:00,11,485.3,485.3,485.3,485.3,12
20150901|2015-06-11 09:30,11,481.4,482.3,481.4,482.3,5
20150901|2015-06-11 10:00,11,480.35,480.35,480.35,480.35,1
20150901|2015-06-12 03:30,12,477.5,477.5,477.5,477.5,2
20150901|2015-06-12 06:00,12,476.45,476.45,475.7,475.7,10
20150901|2015-06-12 06:30,12,474.85,475.35,474.15,475.35,28
20150901|2015-06-12 07:00,12,475.15,475.3,475.15,475.3,8
20150901|2015-06-12 08:30,12,472.75,472.75,472.75,472.75,2
20150901|2015-06-12 09:30,12,470.7,472.2,470.7,471.15,8
20150901|2015-06-12 10:00,12,472.2,475.1,472.2,475.1,10
20150901|2015-06-15 05:00,15,469.65,470.15,469.65,470.1,59
20150901|2015-06-15 05:30,15,470.3,470.3,470.05,470.1,9
20150901|2015-06-15 06:00,15,469.9,469.9,469.9,469.9,2
20150901|2015-06-15 06:30,15,467.8,467.8,467.8,467.8,2
20150901|2015-06-15 08:00,15,467.8,467.8,467.8,467.8,2
20150901|2015-06-15 08:30,15,469.75,469.75,469.75,469.75,4
20150901|2015-06-15 09:30,15,469.7,470.4,469.35,469.35,33
20150901|2015-06-15 10:00,15,470.2,471.6,470.2,471.6,10
20150901|2015-06-15 11:30,15,469.75,469.75,469.75,469.75,2
20150901|2015-06-15 13:30,15,470.15,470.15,469.65,469.65,4
20150901|2015-06-16 01:00,16,469.1,469.15,469.1,469.15,4
20150901|2015-06-16 01:30,16,467.4,467.4,467.4,467.4,2
20150901|2015-06-16 02:00,16,466.6,466.6,466.6,466.6,2
20150901|2015-06-16 03:00,16,465.25,465.25,465.25,465.25,4
20150901|2015-06-16 05:00,16,464.7,464.7,464.7,464.7,2
20150901|2015-06-16 06:00,16,466.5,466.5,466.5,466.5,1
20150901|2015-06-16 06:30,16,466.65,467.5,466.65,467.5,31
20150901|2015-06-16 07:00,16,467.7,467.7,467.7,467.7,5
20150901|2015-06-16 07:30,16,468.45,468.45,468.45,468.45,1
20150901|2015-06-16 08:00,16,468.9,469.15,468.9,469.15,7
20150901|2015-06-16 08:30,16,470.8,470.8,470.2,470.2,6
20150901|2015-06-16 09:00,16,471,471,469.65,469.85,11
20150901|2015-06-16 09:30,16,470.65,470.85,470.65,470.85,5
20150901|2015-06-16 10:00,16,470,472.5,470,472.35,6
20150901|2015-06-17 01:00,17,473.4,473.4,473.4,473.4,2
20150901|2015-06-17 02:30,17,471,471,471,471,2
20150901|2015-06-17 03:00,17,470.35,470.35,470.35,470.35,2
20150901|2015-06-17 03:30,17,472,472,472,472,2
20150901|2015-06-17 05:00,17,470.95,471,470.95,471,13
20150901|2015-06-17 05:30,17,469.25,469.25,469.25,469.25,32
20150901|2015-06-17 06:00,17,469,469,467.8,468,10
20150901|2015-06-17 06:30,17,467.35,467.35,467.35,467.35,2
20150901|2015-06-17 07:00,17,468.1,468.1,468.1,468.1,2
20150901|2015-06-17 11:00,17,467.25,467.25,467.25,467.25,2
20150901|2015-06-17 14:00,17,466.3,466.9,466.3,466.9,20
20150901|2015-06-18 02:00,18,465,465,465,465,2
20150901|2015-06-18 03:30,18,464.55,464.55,464.55,464.55,10
20150901|2015-06-18 04:30,18,462.95,463.6,462.9,463.6,90
20150901|2015-06-18 05:00,18,464.85,465.1,464.85,465.1,8
20150901|2015-06-18 05:30,18,466.55,466.55,466.45,466.45,7
20150901|2015-06-18 06:00,18,465.85,465.85,465.4,465.4,4
20150901|2015-06-18 06:30,18,465.1,465.1,465.1,465.1,2
20150901|2015-06-18 07:00,18,466.1,466.1,465.9,466.1,8
20150901|2015-06-18 07:30,18,465.95,465.95,465.95,465.95,2
20150901|2015-06-18 08:30,18,467.7,467.7,466.95,466.95,4
20150901|2015-06-18 09:00,18,467.3,468,467.3,468,4
20150901|2015-06-18 09:30,18,467.95,467.95,467.95,467.95,115
20150901|2015-06-18 10:00,18,469,469,468.5,468.5,4
20150901|2015-06-18 11:00,18,469.1,473.8,469.05,473.8,22
20150901|2015-06-18 12:00,18,473.5,473.5,473.5,473.5,2
20150901|2015-06-18 12:30,18,472.15,472.15,472.15,472.15,2
20150901|2015-06-19 01:00,19,471,471,471,471,2
20150901|2015-06-19 01:30,19,469.9,469.9,469.9,469.9,2
20150901|2015-06-19 02:00,19,469.75,471,469.75,471,8
20150901|2015-06-19 02:30,19,473.85,473.85,473.85,473.85,2
20150901|2015-06-19 03:30,19,473.7,473.7,473.65,473.65,20
20150901|2015-06-19 04:30,19,476.35,476.35,476.35,476.35,10
20150901|2015-06-19 05:30,19,475.9,475.9,475.85,475.85,16
20150901|2015-06-19 06:30,19,474.5,474.5,473.4,473.4,4
20150901|2015-06-19 07:30,19,474.9,474.95,474.9,474.9,68
20150901|2015-06-19 08:00,19,473.15,473.15,473.15,473.15,2
20150901|2015-06-19 09:30,19,471.95,472.9,471.75,472.9,8
20150901|2015-06-19 10:00,19,473.05,473.5,473.05,473.2,6
20150901|2015-06-19 10:30,19,471.9,471.9,471.9,471.9,16
20150901|2015-06-19 14:30,19,472.55,472.55,472.55,472.55,2
20150901|2015-06-22 01:00,22,484,484,484,484,2
20150901|2015-06-22 01:30,22,483.8,483.8,483.8,483.8,2
20150901|2015-06-22 02:00,22,482,482.5,482,482.5,4
20150901|2015-06-22 04:00,22,485.15,485.15,485.15,485.15,2
20150901|2015-06-22 07:30,22,482.5,482.5,482.25,482.25,6
20150901|2015-06-22 09:30,22,485.75,485.75,485.35,485.45,56
20150901|2015-06-23 01:00,23,490.55,490.75,490.15,490.5,50
20150901|2015-06-23 03:00,23,490.2,490.2,490.15,490.15,12
20150901|2015-06-23 04:00,23,490.35,490.6,490.35,490.6,30
20150901|2015-06-23 04:30,23,491,491,491,491,10
20150901|2015-06-23 06:00,23,491.6,491.6,491.6,491.6,10
20150901|2015-06-23 06:30,23,492.1,492.1,492.1,492.1,16
20150901|2015-06-23 07:30,23,492.8,492.8,492.8,492.8,2
20150901|2015-06-23 08:00,23,492.4,492.6,492.4,492.6,21
20150901|2015-06-23 08:30,23,493.7,493.75,493.7,493.75,14
20150901|2015-06-23 14:30,23,491.15,491.15,491.15,491.15,2
20150901|2015-06-24 02:30,24,491.25,491.25,491.25,491.25,4
20150901|2015-06-24 05:00,24,489.85,489.85,489.85,489.85,4
20150901|2015-06-24 07:30,24,487.95,488.25,487.95,488.25,6
20150901|2015-06-24 08:00,24,490,490,490,490,2
20150901|2015-06-24 11:00,24,488.6,488.6,488.6,488.6,2
20150901|2015-06-25 04:00,25,490.45,490.45,490.3,490.3,8
20150901|2015-06-25 06:30,25,490.9,490.9,490.85,490.85,3
20150901|2015-06-25 07:00,25,492,492,492,492,2
20150901|2015-06-29 01:00,29,463.4,471,463.4,471,8
20150901|2015-06-29 02:30,29,476.9,476.9,476.9,476.9,2
20150901|2015-06-29 08:00,29,478,478,478,478,2
20150901|2015-06-30 02:00,30,471.3,472,470.1,470.1,32
20150901|2015-06-30 10:00,30,472.2,472.2,471.15,471.15,4
20150901|2015-06-30 10:30,30,470.3,470.3,469.35,469.35,6
20150901|2015-06-30 11:00,30,468.9,468.9,468.65,468.65,6
20150901|2015-06-30 19:30,1,468.65,468.65,468.65,468.65,1
20150901|2015-07-01 01:00,1,473.75,473.75,473.3,473.3,4
20150901|2015-07-01 03:30,1,472.55,472.6,472.4,472.4,36
20150901|2015-07-01 05:00,1,479.9,479.9,478.5,478.5,4
20150901|2015-07-01 06:30,1,480.2,480.2,480.2,480.2,8
20150901|2015-07-01 07:30,1,480.8,480.8,480.8,480.8,5
20150901|2015-07-01 08:00,1,480.95,480.95,480.95,480.95,10
20150901|2015-07-01 10:00,1,480.1,480.1,480.1,480.1,5
20150901|2015-07-02 04:00,2,478.7,478.7,478.7,478.7,5
20150901|2015-07-02 09:30,2,475.2,475.2,475.2,475.2,2
20150901|2015-07-02 12:00,2,473.45,473.45,473.2,473.2,28
20150901|2015-07-03 05:30,3,473.2,473.65,473.2,473.35,116
20150901|2015-07-03 06:00,3,473.45,473.45,473.45,473.45,50
20150901|2015-07-03 07:00,3,473.15,473.15,473.15,473.15,20
20150901|2015-07-03 08:00,3,473.15,473.15,473.15,473.15,40
20150901|2015-07-03 08:30,3,469.25,469.25,469.25,469.25,2
20150901|2015-07-06 01:00,6,459.65,461.4,459.65,461.1,12
20150901|2015-07-06 01:30,6,461.5,461.55,461.5,461.55,12
20150901|2015-07-06 02:00,6,461.9,461.9,461.9,461.9,4
20150901|2015-07-06 03:00,6,465.3,465.4,465.3,465.4,21
20150901|2015-07-06 05:00,6,468.25,468.25,468.25,468.25,2
20150901|2015-07-07 05:00,7,459.9,459.9,459.9,459.9,2
20150901|2015-07-07 13:00,7,458.2,458.2,458.2,458.2,10
20150901|2015-07-08 01:30,8,454.9,454.9,454.9,454.9,101
20150901|2015-07-08 03:00,8,456.8,456.8,456.8,456.8,4
20150901|2015-07-08 04:00,8,454.65,454.65,454.65,454.65,2
20150901|2015-07-08 06:00,8,457,457,457,457,4
20150901|2015-07-08 09:00,8,455.8,455.8,455.8,455.8,12
20150901|2015-07-08 10:00,8,456.3,456.3,455.95,455.95,6
20150901|2015-07-09 01:00,9,457.45,457.45,457.45,457.45,2
20150901|2015-07-09 02:30,9,459.75,459.75,459.75,459.75,3
20150901|2015-07-09 03:00,9,460.7,460.7,460.7,460.7,32
20150901|2015-07-09 04:30,9,463.35,463.35,463.35,463.35,1
20150901|2015-07-09 07:30,9,466.85,467.35,466.7,467.35,85
20150901|2015-07-09 08:30,9,467.25,467.25,467.25,467.25,2
20150901|2015-07-09 10:00,9,468.1,468.1,468.1,468.1,4
20150901|2015-07-09 10:30,9,466.55,466.55,466.55,466.55,41
20150901|2015-07-10 01:00,10,473.6,473.6,473.6,473.6,2
20150901|2015-07-10 02:30,10,475.5,475.55,475.5,475.55,10
20150901|2015-07-10 03:00,10,475.25,475.3,475.25,475.3,16
20150901|2015-07-10 06:00,10,478.75,479.1,478.75,479.1,12
20150901|2015-07-10 08:00,10,478.8,478.8,478.8,478.8,23
20150901|2015-07-10 10:00,10,479.05,479.05,478.75,478.8,73
20150901|2015-07-10 10:30,10,478,478,478,478,2
20150901|2015-07-13 02:00,13,485,485,483.05,483.05,7
20150901|2015-07-13 02:30,13,483.7,483.7,483.7,483.7,16
20150901|2015-07-13 03:00,13,485,485,485,485,2
20150901|2015-07-13 08:00,13,485.3,485.3,485.3,485.3,6
20150901|2015-07-14 01:30,14,486,486,486,486,10
20150901|2015-07-14 05:30,14,487.2,487.2,487.2,487.2,6
20150901|2015-07-14 09:00,14,489.7,489.7,489.7,489.7,2
20150901|2015-07-14 09:30,14,489.8,490.2,489.8,490.2,10
20150901|2015-07-14 10:00,14,490.2,490.6,490.2,490.6,8
20150901|2015-07-14 13:30,14,490.85,490.85,490.85,490.85,2
20150901|2015-07-14 14:00,14,491.3,491.3,491.3,491.3,2
20150901|2015-07-15 02:00,15,491.25,491.55,491.25,491.55,10
20150901|2015-07-15 02:30,15,490.6,490.6,490.6,490.6,2
20150901|2015-07-15 04:00,15,491.9,491.9,491.9,491.9,50
20150901|2015-07-15 04:30,15,492.1,492.2,492.1,492.1,50
20150901|2015-07-15 05:00,15,492.05,492.4,491.9,492.4,20
20150901|2015-07-15 05:30,15,492.55,492.65,492.5,492.65,6
20150901|2015-07-15 06:00,15,492.65,492.95,492.65,492.95,30
20150901|2015-07-15 07:00,15,492.2,492.7,492.2,492.7,15
20150901|2015-07-15 07:30,15,492.6,493.1,492.6,492.75,13
20150901|2015-07-15 09:00,15,493.7,493.7,493.7,493.7,2
20150901|2015-07-15 09:30,15,494,494,494,494,1
20150901|2015-07-15 10:00,15,494.05,494.05,494.05,494.05,2
20150901|2015-07-15 12:30,15,494,494,493.85,493.85,12
20150901|2015-07-15 13:00,15,493.6,493.6,493.6,493.6,10
20150901|2015-07-15 13:30,15,493.55,493.55,491.95,492,188
20150901|2015-07-15 14:00,15,492.8,492.8,492,492,108
20150901|2015-07-15 14:30,15,492.75,493,492.4,492.6,68
20150901|2015-07-16 01:30,16,496.5,496.5,496.5,496.5,2
20150901|2015-07-16 02:00,16,497.1,497.1,497.1,497.1,2
20150901|2015-07-16 02:30,16,498.55,498.55,498.55,498.55,4
20150901|2015-07-16 03:00,16,498.4,499.1,498.4,499.1,124
20150901|2015-07-16 03:30,16,499.5,500.25,499.35,500.25,459
20150901|2015-07-16 04:00,16,499.5,499.7,499.5,499.7,27
20150901|2015-07-16 04:30,16,500,500,500,500,25
20150901|2015-07-16 05:00,16,499.25,499.25,499.25,499.25,10
20150901|2015-07-16 05:30,16,499.25,499.35,499.25,499.35,45
20150901|2015-07-16 06:30,16,499.7,499.75,499.7,499.7,409
20150901|2015-07-16 08:00,16,499.9,499.9,499.9,499.9,10
20150901|2015-07-16 08:30,16,499,499,499,499,2
20150901|2015-07-16 11:00,16,497.9,497.9,497.9,497.9,20
20150901|2015-07-16 12:00,16,497.4,497.4,497.4,497.4,20
20150901|2015-07-17 01:00,17,497.45,497.45,497.45,497.45,12
20150901|2015-07-17 02:00,17,497.05,497.1,497.05,497.1,6
20150901|2015-07-17 03:00,17,497.35,497.35,497.35,497.35,2
20150901|2015-07-17 05:30,17,498.8,498.8,498.8,498.8,6
20150901|2015-07-17 06:30,17,498.9,498.9,498.9,498.9,4
20150901|2015-07-17 07:30,17,498.8,498.8,498.8,498.8,7
20150901|2015-07-17 09:30,17,497.05,497.05,497.05,497.05,20
20150901|2015-07-17 11:00,17,497.35,497.55,497.35,497.55,4
20150901|2015-07-17 11:30,17,497.55,497.55,497.55,497.55,2
20150901|2015-07-20 01:00,20,498.95,499.95,498.95,499.95,14
20150901|2015-07-20 01:30,20,499.8,499.8,499.8,499.8,2
20150901|2015-07-20 02:00,20,499.85,499.85,499.75,499.75,4
20150901|2015-07-20 05:30,20,501.7,501.9,501.7,501.9,12
20150901|2015-07-20 07:30,20,500.95,500.95,500.95,500.95,2
20150901|2015-07-20 10:00,20,499,499,499,499,10
20150901|2015-07-21 01:00,21,500.25,500.25,499.5,499.5,8
20150901|2015-07-21 01:30,21,500.6,500.6,500.6,500.6,2
20150901|2015-07-21 02:00,21,499.6,499.6,499.6,499.6,2
20150901|2015-07-21 02:30,21,499.5,499.5,499,499.05,16
20150901|2015-07-21 04:00,21,499.05,499.25,499.05,499.25,4
20150901|2015-07-21 05:00,21,499.35,499.35,499.35,499.35,4
20150901|2015-07-21 06:30,21,499.1,499.1,498.4,498.4,4
20150901|2015-07-21 07:00,21,497.95,498.15,497.95,498.15,14
20150901|2015-07-21 08:00,21,497.6,497.6,497.6,497.6,2
20150901|2015-07-21 09:30,21,495.3,495.3,495.3,495.3,2
20150901|2015-07-21 10:00,21,495.4,495.4,495.25,495.25,20
20150901|2015-07-22 02:00,22,492.05,492.05,492.05,492.05,2
20150901|2015-07-22 02:30,22,494.25,494.25,494.25,494.25,2
20150901|2015-07-22 03:30,22,494.1,494.65,494.1,494.65,6
20150901|2015-07-23 01:00,23,496.95,496.95,496.95,496.95,2
20150901|2015-07-23 02:00,23,495.9,495.9,495.9,495.9,2
20150901|2015-07-23 02:30,23,495.15,495.2,494.75,495.2,10
20150901|2015-07-23 08:00,23,493.25,493.45,493.05,493.35,108
20150901|2015-07-23 08:30,23,493.3,493.3,491.1,491.4,616
20150901|2015-07-23 09:00,23,491.2,491.2,491.2,491.2,2
20150901|2015-07-23 11:00,23,491.65,491.65,491.65,491.65,10
20150901|2015-07-23 14:30,23,490.35,490.7,490.35,490.7,4
20150901|2015-07-24 01:00,24,490.6,490.6,490.6,490.6,2
20150901|2015-07-24 02:00,24,492.3,492.3,492.3,492.3,2
20150901|2015-07-24 03:30,24,495,495.5,495,495.5,16
20150901|2015-07-24 04:00,24,494.3,494.3,494.3,494.3,10
20150901|2015-07-24 07:00,24,492.55,492.55,492.55,492.55,2
20150901|2015-07-24 08:00,24,491.05,491.05,490,490.1,24
20150901|2015-07-24 08:30,24,489.45,489.45,489,489.05,14
20150901|2015-07-24 09:00,24,488.35,488.35,486.9,486.9,4
20150901|2015-07-24 10:00,24,486.2,486.85,486.2,486.85,4
20150901|2015-07-24 10:30,24,487.1,487.1,486.1,486.1,4
20150901|2015-07-24 11:00,24,485.8,485.8,485.8,485.8,2
20150901|2015-07-24 12:00,24,484.9,484.9,484.9,484.9,2
20150901|2015-07-24 13:30,24,483.95,484,483.95,484,9
20150901|2015-07-27 01:30,27,484.5,484.5,484.5,484.5,2
20150901|2015-07-27 02:00,27,485.65,485.65,482.1,482.1,14
20150901|2015-07-27 02:30,27,483.05,483.05,482.75,482.75,4
20150901|2015-07-27 03:00,27,483.6,483.6,483.6,483.6,2
20150901|2015-07-27 05:00,27,483.7,483.7,483.7,483.7,10
20150901|2015-07-27 05:30,27,482.35,482.35,482.35,482.35,10
20150901|2015-07-27 06:00,27,482.1,482.1,481.35,481.5,110
20150901|2015-07-27 06:30,27,481.8,481.8,481.8,481.8,2
20150901|2015-07-27 07:00,27,480.85,480.85,480.85,480.85,2
20150901|2015-07-27 08:00,27,480.45,480.45,480.45,480.45,2
20150901|2015-07-27 08:30,27,479.95,479.95,478.7,478.7,4
20150901|2015-07-27 09:00,27,477.75,478.5,477.75,478.5,7
20150901|2015-07-27 09:30,27,479.25,480,479.25,480,6
20150901|2015-07-27 10:00,27,478.45,478.45,478.45,478.45,2
20150901|2015-07-27 10:30,27,479.25,479.25,478.9,478.9,11
20150901|2015-07-27 11:00,27,478.2,478.2,478.2,478.2,2
20150901|2015-07-27 14:30,27,477.1,477.5,477.1,477.5,4
20150901|2015-07-28 01:00,28,481.3,481.3,481.3,481.3,2
20150901|2015-07-28 02:30,28,479.65,479.65,479.65,479.65,2
20150901|2015-07-28 03:30,28,481.5,481.5,481.5,481.5,2
20150901|2015-07-28 04:30,28,484,484,484,484,2
20150901|2015-07-28 09:30,28,479.45,480.7,479.45,480.7,4
20150901|2015-07-28 10:00,28,481.7,482,481.7,482,2
20150901|2015-07-28 10:30,28,482.75,482.75,482.75,482.75,2
20150901|2015-07-29 01:00,29,483.75,483.75,483.15,483.15,36
20150901|2015-07-29 01:30,29,484.65,484.95,484.6,484.85,31
20150901|2015-07-29 02:00,29,485.4,487,485.4,487,10
20150901|2015-07-29 02:30,29,486.05,486.05,486.05,486.05,2
20150901|2015-07-29 03:00,29,484,484,484,484,2
20150901|2015-07-29 03:30,29,483,483,483,483,10
20150901|2015-07-29 04:00,29,484.55,484.55,484.55,484.55,2
20150901|2015-07-29 06:00,29,484.65,484.65,484.65,484.65,2
20150901|2015-07-29 07:30,29,482.05,482.05,482.05,482.05,2
20150901|2015-07-29 08:00,29,483.3,483.3,483.3,483.3,2
20150901|2015-07-29 09:00,29,484.95,484.95,484.95,484.95,2
20150901|2015-07-29 10:00,29,486.6,486.6,485.85,485.85,327
20150901|2015-07-29 14:00,29,488.55,488.55,488.55,488.55,2
20150901|2015-07-30 02:30,30,490.4,490.4,489.5,489.5,4
20150901|2015-07-30 05:00,30,491.55,492.2,491.55,492.1,24
20150901|2015-07-30 07:30,30,491.5,492.2,491.5,492.2,22
20150901|2015-07-30 08:00,30,491.55,491.55,490.75,490.75,14
20150901|2015-07-30 09:00,30,489,491.5,489,491.5,6
20150901|2015-07-30 09:30,30,490.95,490.95,490.95,490.95,2
20150901|2015-07-30 11:30,30,491.85,491.85,491.85,491.85,2
20150901|2015-07-31 02:00,31,493.05,493.05,493.05,493.05,2
20150901|2015-07-31 03:00,31,491.35,491.35,491.2,491.2,7
20150901|2015-07-31 04:30,31,490.5,490.5,490.25,490.25,20
20150901|2015-07-31 07:00,31,491.45,491.45,491.45,491.45,2
20150901|2015-07-31 07:30,31,491.15,491.15,491.15,491.15,2
20150901|2015-07-31 08:00,31,490.6,490.8,490.6,490.8,6
20150901|2015-07-31 08:30,31,489.35,489.35,489.35,489.35,3
20150901|2015-07-31 10:00,31,491.3,491.3,490.5,490.5,8
20150901|2015-08-03 01:00,3,492.4,492.4,492.4,492.4,4
20150901|2015-08-03 01:30,3,492.4,492.4,492.4,492.4,2
20150901|2015-08-03 02:00,3,493.85,493.85,493.85,493.85,2
20150901|2015-08-03 05:30,3,496.5,496.5,496.5,496.5,2
20150901|2015-08-03 06:30,3,497.75,497.75,497.75,497.75,2
20150901|2015-08-03 08:30,3,496.85,496.85,496.85,496.85,2
20150901|2015-08-04 05:00,4,495.85,495.85,495.85,495.85,27
20150901|2015-08-04 10:30,4,496.55,496.55,496.55,496.55,8
20150901|2015-08-04 14:30,4,497.65,497.65,497.65,497.65,2
20150901|2015-08-05 02:30,5,499.15,499.15,499.15,499.15,6
20150901|2015-08-05 03:00,5,498,498,497.1,497.75,8
20150901|2015-08-05 03:30,5,497.85,497.85,497.85,497.85,4
20150901|2015-08-05 06:00,5,499.65,500.25,499.65,500.25,10
20150901|2015-08-05 09:00,5,500.5,500.5,500.5,500.5,2
20150901|2015-08-05 11:00,5,500.6,500.6,500.6,500.6,14
20150901|2015-08-05 14:30,5,498.6,498.6,498.5,498.5,4
20150901|2015-08-06 01:30,6,499.15,499.15,499.15,499.15,2
20150901|2015-08-06 02:00,6,498.65,499.05,498.65,498.8,1024
20150901|2015-08-06 02:30,6,499.2,499.2,498.6,498.6,19
20150901|2015-08-06 03:00,6,498.9,498.9,498.9,498.9,25
20150901|2015-08-06 05:30,6,499.05,499.15,499.05,499.15,2
20150901|2015-08-06 06:30,6,499.9,499.9,499.9,499.9,2
20150901|2015-08-06 07:00,6,500.2,500.2,500.2,500.2,2
20150901|2015-08-06 07:30,6,500.1,500.1,500.1,500.1,6
20150901|2015-08-06 08:00,6,500.4,500.4,500.4,500.4,2
20150901|2015-08-06 08:30,6,499.5,499.5,498.2,498.2,6
20150901|2015-08-06 09:00,6,499.1,499.1,499.1,499.1,2
20150901|2015-08-06 09:30,6,498.15,498.95,498.15,498.95,4
20150901|2015-08-06 10:30,6,498.3,498.3,498.3,498.3,2
20150901|2015-08-07 02:00,7,497.15,497.15,495.5,495.5,11
20150901|2015-08-07 02:30,7,496,496,495.95,495.95,16
20150901|2015-08-07 03:00,7,496,496,496,496,10
20150901|2015-08-07 03:30,7,496.8,497.6,496.8,497.6,10
20150901|2015-08-07 04:00,7,498,498,497.55,497.55,6
20150901|2015-08-07 04:30,7,497.5,497.5,497.05,497.05,16
20150901|2015-08-07 06:00,7,497.1,497.1,497,497,16
20150901|2015-08-07 07:00,7,497,497,497,497,10
20150901|2015-08-07 07:30,7,497,497.5,497,497.5,16
20150901|2015-08-07 08:00,7,498.05,498.05,498.05,498.05,37
20150901|2015-08-07 09:00,7,496.55,496.55,496.55,496.55,10
20150901|2015-08-07 09:30,7,496.1,496.1,496.1,496.1,3
20150901|2015-08-07 10:00,7,495,495,494.95,494.95,6
20150901|2015-08-07 10:30,7,495,495,495,495,2
20150901|2015-08-07 11:30,7,494.8,494.8,494.8,494.8,2
20150901|2015-08-07 12:30,7,494.9,494.9,494.9,494.9,2
20150901|2015-08-10 01:00,10,497,497.6,497,497.6,4
20150901|2015-08-10 02:00,10,498.5,498.5,495.8,495.8,6
20150901|2015-08-10 02:30,10,492.65,492.65,492.1,492.1,4
20150901|2015-08-10 03:00,10,490.9,492.05,490.9,492.05,4
20150901|2015-08-10 03:30,10,493.3,494.5,493.3,494.5,18
20150901|2015-08-10 04:30,10,493.2,494.2,493.2,494.2,20
20150901|2015-08-10 06:30,10,496.3,496.3,496.3,496.3,2
20150901|2015-08-10 07:00,10,497.1,497.1,497.1,497.1,4
20150901|2015-08-10 07:30,10,496.85,496.9,496.85,496.9,4
20150901|2015-08-10 08:30,10,497.6,497.6,497.6,497.6,2
20150901|2015-08-10 09:00,10,497.75,497.75,497.75,497.75,2
20150901|2015-08-10 10:00,10,498.6,498.6,498.6,498.6,2
20150901|2015-08-10 10:30,10,498.3,498.3,498.3,498.3,2
20150901|2015-08-10 14:30,10,499.7,499.7,499.7,499.7,2
20150901|2015-08-11 01:00,11,497.4,497.4,497.4,497.4,2
20150901|2015-08-11 04:30,11,494.9,494.9,494.9,494.9,2
20150901|2015-08-11 05:30,11,493.65,495,493.65,495,6
20150901|2015-08-11 07:00,11,494.3,494.3,494.3,494.3,2
20150901|2015-08-11 07:30,11,494.3,494.3,494.3,494.3,2
20150901|2015-08-11 08:00,11,493.2,493.2,493.2,493.2,2
20150901|2015-08-11 08:30,11,493.7,493.7,493.7,493.7,2
20150901|2015-08-11 09:30,11,493.3,493.3,493.3,493.3,2
20150901|2015-08-11 10:00,11,492.8,492.8,492.4,492.4,4
20150901|2015-08-11 10:30,11,492.75,492.9,492.35,492.35,6
20150901|2015-08-11 11:00,11,492,492,492,492,2
20150901|2015-08-11 12:00,11,491.75,492.1,491.75,492.1,7
20150901|2015-08-11 12:30,11,492.35,492.35,492.35,492.35,3
20150901|2015-08-11 14:00,11,492.8,492.8,492.8,492.8,8
20150901|2015-08-11 14:30,11,493.15,493.15,493.15,493.15,2
20150901|2015-08-12 01:00,12,489.05,489.05,486.65,486.65,23
20150901|2015-08-12 01:30,12,487.2,487.4,487.2,487.4,3
20150901|2015-08-12 02:00,12,486.05,486.1,483.15,484.3,20
20150901|2015-08-12 02:30,12,483.25,483.25,480.9,480.95,16
20150901|2015-08-12 03:00,12,480.75,482.2,480.75,482.2,6
20150901|2015-08-12 03:30,12,481,481,479.7,479.7,16
20150901|2015-08-12 04:00,12,478.9,479.2,478.6,479,14
20150901|2015-08-12 04:30,12,479.8,479.85,479.4,479.4,54
20150901|2015-08-12 05:00,12,479.7,479.7,479.7,479.7,2
20150901|2015-08-12 05:30,12,481.1,482.35,481.05,482.35,12
20150901|2015-08-12 06:00,12,480.7,480.95,479.9,479.9,24
20150901|2015-08-12 06:30,12,479.85,480.05,479.85,480.05,6
20150901|2015-08-12 07:00,12,480.3,480.3,480.3,480.3,40
20150901|2015-08-12 07:30,12,480.25,480.3,480.25,480.3,4
20150901|2015-08-12 08:00,12,479,479,478.45,478.45,4
20150901|2015-08-12 08:30,12,477.85,477.85,476.8,476.8,8
20150901|2015-08-12 09:00,12,476.5,476.5,473.8,473.95,23
20150901|2015-08-12 09:30,12,475.65,475.65,475.4,475.4,4
20150901|2015-08-12 10:00,12,475.45,475.45,474.7,474.85,6
20150901|2015-08-12 10:30,12,476,476.4,475.9,476.4,130
20150901|2015-08-12 11:00,12,477.1,477.1,477.1,477.1,10
20150901|2015-08-12 12:30,12,479.35,479.35,479.35,479.35,2
20150901|2015-08-12 13:30,12,479.5,479.5,479.5,479.5,2
20150901|2015-08-12 14:00,12,480.5,481,480.5,480.9,11
20150901|2015-08-13 01:00,13,482.7,485.35,482.6,485.1,49
20150901|2015-08-13 01:30,13,485.1,485.1,483.7,483.7,48
20150901|2015-08-13 02:00,13,481.25,483.15,481.25,483.15,24
20150901|2015-08-13 03:00,13,480.35,480.65,479.8,479.8,40
20150901|2015-08-13 03:30,13,480.55,480.55,480.55,480.55,1
20150901|2015-08-13 04:00,13,482.25,482.25,482.25,482.25,2
20150901|2015-08-13 05:00,13,483,483,482.95,482.95,4
20150901|2015-08-13 05:30,13,482.9,482.9,482.9,482.9,2
20150901|2015-08-13 08:30,13,479,479,477.85,478.1,8
20150901|2015-08-13 09:00,13,477.2,477.2,477.2,477.2,6
20150901|2015-08-13 09:30,13,477.3,477.3,477.3,477.3,3
20150901|2015-08-13 10:00,13,476.85,477.1,475.7,476.25,57
20150901|2015-08-13 10:30,13,476.05,476.85,476,476.7,52
20150901|2015-08-13 14:30,13,476.95,476.95,476.95,476.95,2
20150901|2015-08-14 01:00,14,475.9,475.9,475.9,475.9,16
20150901|2015-08-14 02:00,14,476.85,476.85,476.85,476.85,2
20150901|2015-08-14 02:30,14,477.75,478.05,477.75,478.05,33
20150901|2015-08-14 03:00,14,478.6,478.6,478.6,478.6,4
20150901|2015-08-14 03:30,14,477.35,477.35,476.55,476.55,8
20150901|2015-08-14 04:00,14,476.7,476.7,475.75,475.8,8
20150901|2015-08-14 04:30,14,475,475,475,475,2
20150901|2015-08-14 05:00,14,474.8,474.8,474.25,474.25,4
20150901|2015-08-14 06:00,14,472.2,472.85,472.2,472.85,14
20150901|2015-08-14 06:30,14,473.5,473.5,473.5,473.5,2
20150901|2015-08-14 07:00,14,472.7,472.7,472.7,472.7,2
20150901|2015-08-14 07:30,14,473.35,473.35,473.15,473.15,12
20150901|2015-08-14 08:00,14,472.5,472.5,472.5,472.5,2
20150901|2015-08-14 09:00,14,472.7,472.7,472,472.2,58
20150901|2015-08-14 09:30,14,472.8,473.4,472.8,473.4,8
20150901|2015-08-14 10:00,14,473.35,474.05,472.7,474.05,12
20150901|2015-08-14 10:30,14,474.2,474.2,474.1,474.1,6
20150901|2015-08-14 14:00,14,476,476,476,476,2
20150901|2015-08-17 01:00,17,476.35,477.35,476.2,477.35,275
20150901|2015-08-17 01:30,17,477.45,477.5,477.45,477.5,372
20150901|2015-08-17 02:00,17,477.25,478.65,476.45,478.65,51
20150901|2015-08-17 02:30,17,475.65,475.8,475.5,475.5,26
20150901|2015-08-17 03:00,17,474.65,474.65,473.25,474.45,16
20150901|2015-08-17 03:30,17,474.45,474.9,473.85,474,19
20150901|2015-08-17 04:00,17,474.15,474.7,474.15,474.45,794
20150901|2015-08-17 04:30,17,474.5,475.6,474.5,475.5,4342
20150901|2015-08-17 05:00,17,475.05,475.05,474.55,474.55,438
20150901|2015-08-17 05:30,17,474,474.25,474,474.25,182
20150901|2015-08-17 06:00,17,474.2,474.75,474.2,474.7,74
20150901|2015-08-17 06:30,17,474.7,474.7,474.5,474.5,25
20150901|2015-08-17 07:00,17,474.6,474.6,472.15,472.4,58
20150901|2015-08-17 07:30,17,472.15,472.15,468.9,470.55,518
20150901|2015-08-17 08:00,17,470.55,471.3,470,470.1,77
20150901|2015-08-17 08:30,17,470.1,471.4,469.55,471.4,477
20150901|2015-08-17 09:00,17,471.95,473.5,471.55,473.15,89
20150901|2015-08-17 09:30,17,473.1,473.75,472.25,473.45,212
20150901|2015-08-17 10:00,17,473.65,475.25,473.65,475,394
20150901|2015-08-17 10:30,17,474,474.05,473.8,474.05,38
20150901|2015-08-17 11:00,17,474,474,474,474,56
20150901|2015-08-17 11:30,17,474.75,474.75,474.75,474.75,2
20150901|2015-08-17 13:00,17,474.95,474.95,474.45,474.7,631
20150901|2015-08-18 01:00,18,475.2,475.45,474.4,474.8,137
20150901|2015-08-18 01:30,18,474.25,474.25,473.15,473.6,60
20150901|2015-08-18 02:00,18,473.65,475.7,472.95,475.7,780
20150901|2015-08-18 02:30,18,475.9,475.9,473,473.8,1689
20150901|2015-08-18 03:00,18,473.8,474.75,473,474.4,1302
20150901|2015-08-18 03:30,18,474.5,475.65,474.3,475.25,780
20150901|2015-08-18 04:00,18,475.4,476.6,475.4,475.55,390
20150901|2015-08-18 04:30,18,475.25,475.75,474.7,475.05,251
20150901|2015-08-18 05:00,18,475.25,476.2,474.9,476.2,961
20150901|2015-08-18 05:30,18,476.25,477.15,476,476.9,406
20150901|2015-08-18 06:00,18,476.95,477.05,475.9,476.8,270
20150901|2015-08-18 06:30,18,476.75,476.75,475.95,476.4,578
20150901|2015-08-18 07:00,18,476.35,476.65,475.9,476.4,807
20150901|2015-08-18 07:30,18,476.4,478.3,476.4,478.25,790
20150901|2015-08-18 08:00,18,478.3,479.25,477.75,478.65,715
20150901|2015-08-18 08:30,18,478.7,478.7,477.8,478.3,797
20150901|2015-08-18 09:00,18,478.4,480,477.85,478.9,2037
20150901|2015-08-18 09:30,18,478.75,480.65,478.3,480.6,1840
20150901|2015-08-18 10:00,18,480.55,480.65,478.85,478.85,3661
20150901|2015-08-18 10:30,18,479,479.65,478.9,479.6,953
20150901|2015-08-18 11:00,18,479.5,479.5,479.5,479.5,2
20150901|2015-08-18 11:30,18,479.25,479.25,479.25,479.25,21
20150901|2015-08-18 13:30,18,478.95,479,478.95,479,3
20150901|2015-08-18 14:00,18,478.35,478.45,478.35,478.35,14
20150901|2015-08-19 01:00,19,476.5,477.25,474.85,475.8,533
20150901|2015-08-19 01:30,19,475.75,476.95,475.55,476,205
20150901|2015-08-19 02:00,19,476.1,476.75,474.15,474.65,1523
20150901|2015-08-19 02:30,19,474.6,475.65,474.35,474.65,718
20150901|2015-08-19 03:00,19,474.6,474.6,472,473.1,850
20150901|2015-08-19 03:30,19,472.9,473.95,472.6,473.05,307
20150901|2015-08-19 04:00,19,473.1,473.65,472.9,473.65,6625
20150901|2015-08-19 04:30,19,474,475.1,473.75,473.75,472
20150901|2015-08-19 05:00,19,473.75,476.15,473.7,476.15,1615
20150901|2015-08-19 05:30,19,476.05,476.1,474.6,475.15,487
20150901|2015-08-19 06:00,19,475.45,475.5,473.7,474.5,384
20150901|2015-08-19 06:30,19,474.5,474.65,473.35,473.6,4136
20150901|2015-08-19 07:00,19,473.55,473.6,472.5,472.75,486
20150901|2015-08-19 07:30,19,472.85,474.1,472.85,473.1,216
20150901|2015-08-19 08:00,19,473.15,473.5,472.25,472.6,511
20150901|2015-08-19 08:30,19,472.8,472.8,471.3,472,660
20150901|2015-08-19 09:00,19,471.8,473.1,471.75,472.7,290
20150901|2015-08-19 09:30,19,472.55,472.55,469,469.25,902
20150901|2015-08-19 10:00,19,469.3,469.9,468.35,468.95,929
20150901|2015-08-19 10:30,19,468.85,469.25,468.4,469.2,545
20150901|2015-08-19 11:00,19,469.15,469.85,469.05,469.85,105
20150901|2015-08-19 11:30,19,469.95,470.55,469.95,470.2,18
20150901|2015-08-19 12:00,19,470.5,470.75,470.2,470.2,16
20150901|2015-08-19 12:30,19,470.5,471.15,470.5,470.65,28
20150901|2015-08-19 13:00,19,470.65,472.55,470.65,471.65,37
20150901|2015-08-19 13:30,19,471.1,471.4,471.1,471.4,10
20150901|2015-08-19 14:00,19,469.65,470.05,469.5,470.05,5
20150901|2015-08-19 14:30,19,470.2,470.7,469.65,469.65,11
20150901|2015-08-20 01:00,20,469.05,469.15,466.7,467.15,413
20150901|2015-08-20 01:30,20,467.15,468.5,467.15,467.65,275
20150901|2015-08-20 02:00,20,467.6,468.5,466.05,467.95,2169
20150901|2015-08-20 02:30,20,467.8,468.5,466.65,466.8,7115
20150901|2015-08-20 03:00,20,466.85,467.1,465.5,465.7,1385
20150901|2015-08-20 03:30,20,465.6,466.1,462.7,463.45,2683
20150901|2015-08-20 04:00,20,463.5,464,462.7,462.75,488
20150901|2015-08-20 04:30,20,462.9,464.35,462.75,464.1,777
20150901|2015-08-20 05:00,20,464.1,464.25,463.05,463.9,575
20150901|2015-08-20 05:30,20,463.95,464.1,462.25,462.5,275
20150901|2015-08-20 06:00,20,462.55,462.6,461.3,462,405
20150901|2015-08-20 06:30,20,462,463.65,461.95,463.45,220
20150901|2015-08-20 07:00,20,463.25,463.3,462.4,463.1,188
20150901|2015-08-20 07:30,20,463.15,464.8,463.05,464.05,553
20150901|2015-08-20 08:00,20,464.1,464.1,462.6,462.8,836
20150901|2015-08-20 08:30,20,462.85,463.45,461,461.45,1367
20150901|2015-08-20 09:00,20,461.25,462.1,458.5,458.65,1690
20150901|2015-08-20 09:30,20,458.75,459.9,458.25,458.95,1449
20150901|2015-08-20 10:00,20,458.95,459.05,457.6,458.95,1688
20150901|2015-08-20 10:30,20,459,459.45,458.55,459.4,648
20150901|2015-08-20 11:00,20,459.4,459.55,457.7,457.85,322
20150901|2015-08-20 11:30,20,458,458.15,456.5,457,197
20150901|2015-08-20 12:00,20,456.8,457.7,456.55,457.15,135
20150901|2015-08-20 12:30,20,457.55,457.7,456.9,457.65,233
20150901|2015-08-20 13:00,20,457,457,456.3,456.3,126
20150901|2015-08-20 13:30,20,456.35,456.35,455.4,455.6,48
20150901|2015-08-20 14:00,20,455.55,456.25,455.3,456.25,118
20150901|2015-08-20 14:30,20,456.55,456.6,454.25,454.45,153
20150901|2015-08-21 00:30,21,448.3,448.3,448.3,448.3,13
20150901|2015-08-21 01:00,21,448.8,451.1,447.9,450.15,1452
20150901|2015-08-21 01:30,21,450.15,451.6,449.9,450.25,1282
20150901|2015-08-21 02:00,21,450.2,454.5,449.95,454.25,5889
20150901|2015-08-21 02:30,21,454.3,455.9,453.3,454.7,4144
20150901|2015-08-21 03:00,21,454.75,456.15,454.6,455.35,3047
20150901|2015-08-21 03:30,21,455.35,455.95,454.35,455.8,2524
20150901|2015-08-21 04:00,21,455.85,456.75,455.1,456.05,2144
20150901|2015-08-21 04:30,21,456.05,456.8,454.8,455.5,2974
20150901|2015-08-21 05:00,21,455.4,456.1,452.45,452.6,3402
20150901|2015-08-21 05:30,21,452.55,453.85,452.05,453.05,2164
20150901|2015-08-21 06:00,21,453,453.4,451.45,453.1,2724
20150901|2015-08-21 06:30,21,453.15,454.2,452.8,453.15,1949
20150901|2015-08-21 07:00,21,453.25,453.3,451.5,451.9,1906
20150901|2015-08-21 07:30,21,451.9,452.5,451.4,452.25,2195
20150901|2015-08-21 08:00,21,452.25,452.3,450,450.05,2273
20150901|2015-08-21 08:30,21,450.05,450.2,448.05,449.6,7226
20150901|2015-08-21 09:00,21,449.5,451.55,449.3,449.3,2590
20150901|2015-08-21 09:30,21,449.35,449.55,446.5,447.3,3988
20150901|2015-08-21 10:00,21,447.25,447.4,443.1,443.65,5596
20150901|2015-08-21 10:30,21,443.65,443.9,441.8,443.75,2477
20150901|2015-08-21 11:00,21,443.7,444.85,442.5,442.5,609
20150901|2015-08-21 11:30,21,442.55,443.3,440.95,440.95,415
20150901|2015-08-21 12:00,21,440.9,441.85,440.45,441.85,448
20150901|2015-08-21 12:30,21,441.8,442.65,440.6,442.65,244
20150901|2015-08-21 13:00,21,442.65,443.65,441.55,441.9,139
20150901|2015-08-21 13:30,21,442.35,442.35,439.05,439.85,258
20150901|2015-08-21 14:00,21,439.85,440.2,437.55,438.9,201
20150901|2015-08-21 14:30,21,438.75,440.25,437.5,439.7,478
20150901|2015-08-24 01:00,24,431.1,432.9,428.3,431.35,1489
20150901|2015-08-24 01:30,24,431.3,431.5,427.85,428,964
20150901|2015-08-24 02:00,24,427.85,430.25,426.5,430.1,7629
20150901|2015-08-24 02:30,24,430.2,431.65,427.2,431.4,5559
20150901|2015-08-24 03:00,24,431.4,431.55,428.6,428.95,2966
20150901|2015-08-24 03:30,24,428.95,429.9,427.6,429.8,2549
20150901|2015-08-24 04:00,24,429.7,430.85,428.9,430.3,2126
20150901|2015-08-24 04:30,24,430.25,431.7,429.15,429.25,2232
20150901|2015-08-24 05:00,24,429.25,429.55,426.55,427.2,2827
20150901|2015-08-24 05:30,24,427.2,427.95,426.35,427,2787
20150901|2015-08-24 06:00,24,427,427.15,423,423.15,3429
20150901|2015-08-24 06:30,24,423.15,423.15,415.55,418.35,8652
20150901|2015-08-24 07:00,24,418.4,420.8,417.3,420.5,4379
20150901|2015-08-24 07:30,24,420.55,421.05,418.4,418.45,3409
20150901|2015-08-24 08:00,24,418.35,418.65,408.2,410.2,8316
20150901|2015-08-24 08:30,24,409.5,412.6,400.6,410.55,11756
20150901|2015-08-24 09:00,24,410.65,424.85,409.65,420.65,7015
20150901|2015-08-24 09:30,24,420.7,424.6,419.15,422.2,6151
20150901|2015-08-24 10:00,24,422.2,422.75,417.5,418.45,6899
20150901|2015-08-24 10:30,24,418.5,426,418.2,425.95,2237
20150901|2015-08-24 11:00,24,425.95,428,423.15,427.6,760
20150901|2015-08-24 11:30,24,427.5,429.5,426.4,428.5,400
20150901|2015-08-24 12:00,24,428.55,429.75,426.1,426.6,323
20150901|2015-08-24 12:30,24,426.1,426.2,423.5,423.5,307
20150901|2015-08-24 13:00,24,423.45,424.2,419.15,421.45,686
20150901|2015-08-24 13:30,24,420.65,423.35,415.65,416.05,371
20150901|2015-08-24 14:00,24,415.5,418.95,414.45,414.75,348
20150901|2015-08-24 14:30,24,415.1,422.9,414.45,418.55,372
20150901|2015-08-25 01:00,25,420.2,426.95,420.2,423.8,696
20150901|2015-08-25 01:30,25,423.9,427.2,423.4,425.25,652
20150901|2015-08-25 02:00,25,425.45,427.05,422.9,424.55,7908
20150901|2015-08-25 02:30,25,424.5,429.35,423.9,428.75,4054
20150901|2015-08-25 03:00,25,428.8,433,428.5,431.65,5397
20150901|2015-08-25 03:30,25,431.65,432.05,428.75,430.55,4537
20150901|2015-08-25 04:00,25,430.55,431.75,428.85,431.45,2761
20150901|2015-08-25 04:30,25,431.4,434.45,431.3,433.9,3606
20150901|2015-08-25 05:00,25,433.85,439.05,432.15,438.6,6543
20150901|2015-08-25 05:30,25,438.6,440.6,437.7,438,4193
20150901|2015-08-25 06:00,25,438,438.85,435.9,437.75,2789
20150901|2015-08-25 06:30,25,437.7,439.6,437.5,438.4,1772
20150901|2015-08-25 07:00,25,438.55,439.2,436.3,437.6,2522
20150901|2015-08-25 07:30,25,437.65,438.85,436.25,436.8,1914
20150901|2015-08-25 08:00,25,436.75,438.85,436.45,437.95,2489
20150901|2015-08-25 08:30,25,437.85,437.9,433.3,434.7,4422
20150901|2015-08-25 09:00,25,434.5,435.5,433.5,433.95,3202
20150901|2015-08-25 09:30,25,433.8,435.35,433,435.25,2471
20150901|2015-08-25 10:00,25,435.2,439.45,435.2,437.6,3246
20150901|2015-08-25 10:30,25,437.75,438,434.4,434.45,2315
20150901|2015-08-25 11:00,25,434.55,435.15,433.5,434.45,468
20150901|2015-08-25 11:30,25,434.5,435.15,433.85,433.95,129
20150901|2015-08-25 12:00,25,433.85,434.1,430.15,430.35,315
20150901|2015-08-25 12:30,25,430.5,432.7,430.25,431.65,342
20150901|2015-08-25 13:00,25,431.65,432.75,430.4,431.7,193
20150901|2015-08-25 13:30,25,431.85,432.6,430.85,432.45,37
20150901|2015-08-25 14:00,25,432.35,432.35,428.55,428.7,162
20150901|2015-08-25 14:30,25,428.85,429.35,422.95,425,699
20150901|2015-08-26 01:00,26,430.75,431.8,428.4,428.9,521
20150901|2015-08-26 01:30,26,428.8,430.55,427.95,430.55,544
20150901|2015-08-26 02:00,26,430.75,430.9,422.2,425.75,7636
20150901|2015-08-26 02:30,26,425.75,428.85,425.05,427.95,4315
20150901|2015-08-26 03:00,26,427.95,432.4,427.7,429.55,5454
20150901|2015-08-26 03:30,26,429.5,430.7,428.25,428.7,3079
20150901|2015-08-26 04:00,26,428.8,430.45,427.5,430.35,2098
20150901|2015-08-26 04:30,26,430.4,430.5,427.8,428.7,1695
20150901|2015-08-26 05:00,26,428.7,430.5,427.95,430.25,1736
20150901|2015-08-26 05:30,26,430.35,434.1,430.1,433.9,3935
20150901|2015-08-26 06:00,26,433.85,435.85,433.5,433.85,2335
20150901|2015-08-26 06:30,26,433.8,434.35,432.7,434.05,1891
20150901|2015-08-26 07:00,26,434,437.05,433.55,436.7,2019
20150901|2015-08-26 07:30,26,436.85,438.75,435.35,437.15,3324
20150901|2015-08-26 08:00,26,437.2,437.9,436.1,436.55,2400
20150901|2015-08-26 08:30,26,436.6,436.75,430.95,433.15,5859
20150901|2015-08-26 09:00,26,433.1,434.85,428.4,432.25,4058
20150901|2015-08-26 09:30,26,432.4,433.1,427.9,429.1,3563
20150901|2015-08-26 10:00,26,429.05,430.55,427.25,430.1,4179
20150901|2015-08-26 10:30,26,430.15,430.3,427.05,427.95,986
20150901|2015-08-26 11:00,26,427.95,428.6,426.75,427,198
20150901|2015-08-26 11:30,26,427,428,425.35,428,187
20150901|2015-08-26 12:00,26,427.95,429.4,427,429.4,99
20150901|2015-08-26 12:30,26,429.55,431.15,429.2,431.1,189
20150901|2015-08-26 13:00,26,430.85,430.85,427.65,428.95,154
20150901|2015-08-26 13:30,26,428.8,432.25,428.55,431.35,233
20150901|2015-08-26 14:00,26,431.4,435.25,431,434.05,196
20150901|2015-08-26 14:30,26,433.75,436.4,433.75,436,335
20150901|2015-08-27 01:00,27,437.2,438,435.7,438,412
20150901|2015-08-27 01:30,27,437.8,440.1,437.65,439.65,740
20150901|2015-08-27 02:00,27,439.8,440.2,436.85,439.1,5174
20150901|2015-08-27 02:30,27,439.15,440.2,437.25,438.65,3146
20150901|2015-08-27 03:00,27,438.75,439.4,438.1,439.35,1786
20150901|2015-08-27 03:30,27,439.4,441.2,438.65,441,2398
20150901|2015-08-27 04:00,27,441.05,441.6,440,441.15,1990
20150901|2015-08-27 04:30,27,441.1,441.2,439.4,440.2,1316
20150901|2015-08-27 05:00,27,440.3,441.6,440.15,441.15,1035
20150901|2015-08-27 05:30,27,441.15,441.7,439.95,440.15,1420
20150901|2015-08-27 06:00,27,440.25,440.65,439.2,440.15,1169
20150901|2015-08-27 06:30,27,440.15,441.1,438.85,438.85,1297
20150901|2015-08-27 07:00,27,438.85,440.05,438.4,439.9,1116
20150901|2015-08-27 07:30,27,440.2,442.45,440.2,442,1993
20150901|2015-08-27 08:00,27,442.05,443.4,441.7,443.2,1530
20150901|2015-08-27 08:30,27,443.2,444.4,440.65,441.6,3293
20150901|2015-08-27 09:00,27,441.6,443.05,440.75,442.6,2657
20150901|2015-08-27 09:30,27,442.65,445.25,441.6,444.8,2485
20150901|2015-08-27 10:00,27,444.65,445.7,443.35,443.8,3672
20150901|2015-08-27 10:30,27,443.75,444.15,442.05,443.15,2540
20150901|2015-08-27 11:00,27,443.1,445.15,443.05,445.15,637
20150901|2015-08-27 11:30,27,445.15,445.85,444.3,445.45,428
20150901|2015-08-27 12:00,27,445.65,446.25,444.9,445.2,159
20150901|2015-08-27 12:30,27,445.1,445.65,444.65,445.6,183
20150901|2015-08-27 13:00,27,445.65,445.65,442.65,443.05,290
20150901|2015-08-27 13:30,27,442.8,444.3,440.75,440.75,327
20150901|2015-08-27 14:00,27,441,443.6,439.75,443.6,333
20150901|2015-08-27 14:30,27,443.55,445.9,442.55,445.35,204
20150901|2015-08-28 01:00,28,444.05,445.9,443.55,445.3,366
20150901|2015-08-28 01:30,28,445.3,445.3,443.8,444.9,368
20150901|2015-08-28 02:00,28,444.75,445.75,443.65,443.7,3616
20150901|2015-08-28 02:30,28,443.65,444.7,441.2,442.1,3780
20150901|2015-08-28 03:00,28,442.15,443.55,440.85,442.05,2324
20150901|2015-08-28 03:30,28,442,443,440.3,441.9,1733
20150901|2015-08-28 04:00,28,441.95,442.7,439.95,442.45,1766
20150901|2015-08-28 04:30,28,442.45,444.35,442.45,443.5,1775
20150901|2015-08-28 05:00,28,443.4,443.65,442,442.35,1191
20150901|2015-08-28 05:30,28,442.25,442.9,440.7,440.9,1444
20150901|2015-08-28 06:00,28,440.9,441.7,440.05,441.2,1504
20150901|2015-08-28 06:30,28,441.2,442.35,440.65,440.95,930
20150901|2015-08-28 07:00,28,441.05,442.3,440.2,442.3,1128
20150901|2015-08-28 07:30,28,442.3,442.85,441.1,441.3,1439
20150901|2015-08-28 08:00,28,441.3,442.45,440.75,442.3,1352
20150901|2015-08-28 08:30,28,442.35,444.1,442.25,443.85,2704
20150901|2015-08-28 09:00,28,443.95,444.25,441.95,444,2552
20150901|2015-08-28 09:30,28,443.95,444.55,442.25,442.95,1396
20150901|2015-08-28 10:00,28,442.9,444.95,442.85,444.5,2178
20150901|2015-08-28 10:30,28,444.5,446,443.95,444.85,2366
20150901|2015-08-28 11:00,28,444.95,445.65,444.4,445.65,173
20150901|2015-08-28 11:30,28,445.7,446.75,445.6,445.95,135
20150901|2015-08-28 12:00,28,445.85,446.2,444.85,444.85,49
20150901|2015-08-28 12:30,28,444.8,445.05,443.25,444.75,72
20150901|2015-08-28 13:00,28,445,445.7,445,445.1,35
20150901|2015-08-28 13:30,28,445.4,446.5,444.8,445.9,55
20150901|2015-08-28 14:00,28,445.9,445.95,444.9,444.9,36
20150901|2015-08-28 14:30,28,445.25,446,444.4,445.9,140
20150901|2015-08-31 01:00,31,441.5,442.15,440.45,441.25,423
20150901|2015-08-31 01:30,31,441.35,442.15,440.65,442.15,454
20150901|2015-08-31 02:00,31,442.15,444.25,441.65,443.45,2054
20150901|2015-08-31 02:30,31,443.45,443.95,442.1,442.7,866
20150901|2015-08-31 03:00,31,442.6,442.9,440.05,441.25,1228
20150901|2015-08-31 03:30,31,441.3,442.7,441.1,442.2,696
20150901|2015-08-31 04:00,31,442.2,443.7,441.6,443.55,870
20150901|2015-08-31 04:30,31,443.55,443.65,442.5,443.4,587
20150901|2015-08-31 05:00,31,443.5,444.7,443.05,444.65,898
20150901|2015-08-31 05:30,31,444.7,445.95,444.45,444.65,1101
20150901|2015-08-31 06:00,31,444.6,444.85,444.05,444.3,579
20150901|2015-08-31 06:30,31,444.35,444.9,444.25,444.65,523
20150901|2015-08-31 07:00,31,444.75,445.1,442.9,443.3,769
20150901|2015-08-31 07:30,31,443.25,443.3,441.95,442.4,812
20150901|2015-08-31 08:00,31,442.35,443,441.65,442.45,803
20150901|2015-08-31 08:30,31,442.45,443.15,441.25,442.15,1750
20150901|2015-08-31 09:00,31,442.25,443.5,441.05,443.4,1511
20150901|2015-08-31 09:30,31,443.2,444.8,442.5,442.7,1598
20150901|2015-08-31 10:00,31,442.75,445,442.05,444.9,2296
20150901|2015-08-31 10:30,31,444.8,446.95,443.95,445.75,1540
20150901|2015-08-31 11:00,31,445.7,446.05,445,445.7,171
20150901|2015-08-31 11:30,31,445.75,446,445.4,445.5,55
20150901|2015-08-31 12:00,31,445.5,445.9,445.15,445.35,80
20150901|2015-08-31 12:30,31,445.3,445.5,444.6,445,91
20150901|2015-08-31 13:00,31,445.2,445.6,443.85,444.6,74
20150901|2015-08-31 13:30,31,444.4,444.95,443.45,444,49
20150901|2015-08-31 14:00,31,443.8,444.85,443.8,444.05,95
20150901|2015-08-31 14:30,31,444.05,445.1,444,444,127
20150901|2015-09-01 01:00,1,436.35,437.2,433.75,436.25,940
20150901|2015-09-01 01:30,1,436.25,438.55,436.15,438.45,647
20150901|2015-09-01 02:00,1,438.45,441.35,436.8,437.05,5213
20150901|2015-09-01 02:30,1,437.1,437.3,432.45,432.8,4755
20150901|2015-09-01 03:00,1,432.8,434.8,432.3,433.55,2465
20150901|2015-09-01 03:30,1,433.65,433.75,429.55,430.55,3053
20150901|2015-09-01 04:00,1,430.6,433.4,430.5,432,2282
20150901|2015-09-01 04:30,1,432.05,434.3,431.45,433.75,1627
20150901|2015-09-01 05:00,1,433.7,436.55,433.45,436.25,1781
20150901|2015-09-01 05:30,1,436.3,437.2,435.25,436.2,1987
20150901|2015-09-01 06:00,1,436.15,437,435.1,435.5,1451
20150901|2015-09-01 06:30,1,435.55,435.6,433.8,434.75,1254
20150901|2015-09-01 07:00,1,434.7,435.3,433.55,433.85,1467
20150901|2015-09-01 07:30,1,433.85,433.95,430.2,430.3,1883
20150901|2015-09-01 08:00,1,430.25,433,430.1,432.95,2342
20150901|2015-09-01 08:30,1,433,435.7,432.4,432.4,4418
20150901|2015-09-01 09:00,1,432.4,433.25,430.9,432.75,3696
20150901|2015-09-01 09:30,1,432.85,434,429.65,431,3132
20150901|2015-09-01 10:00,1,430.95,433.8,429.9,432.65,3825
20150901|2015-09-01 10:30,1,432.55,433.8,432.35,432.5,2166
20150901|2015-09-01 11:00,1,432.55,432.95,431.15,431.3,539
20150901|2015-09-01 11:30,1,431.25,431.6,429.9,430.05,491
20150901|2015-09-01 12:00,1,429.95,431.25,429.35,430.75,615
20150901|2015-09-01 12:30,1,430.65,431.3,430.1,431.25,260
20150901|2015-09-01 13:00,1,431.15,431.15,429.6,430,235
20150901|2015-09-01 13:30,1,429.95,431.25,429.8,429.8,358
20150901|2015-09-01 14:00,1,429.7,430.1,428,428.2,429
20150901|2015-09-01 14:30,1,428.3,429.85,427,428.8,669
20150901|2015-09-02 01:00,2,432.9,435.9,432.6,434.95,399
20150901|2015-09-02 01:30,2,434.95,435.2,433.8,434.25,273
20150901|2015-09-02 02:00,2,434.4,436.9,433.65,435.9,4140
20150901|2015-09-02 02:30,2,435.95,436.85,433.6,433.95,2471
20150901|2015-09-02 03:00,2,434,434.3,429.15,430.65,3274
20150901|2015-09-02 03:30,2,430.6,432.45,429.8,431.6,1395
20150901|2015-09-02 04:00,2,431.5,432.05,430.35,431.3,1159
20150901|2015-09-02 04:30,2,431.2,433,430.2,433,1287
20150901|2015-09-02 05:00,2,433,434.85,432.8,433.05,1650
20150901|2015-09-02 05:30,2,433,433.9,431.75,432.1,1328
20150901|2015-09-02 06:00,2,432.05,432.9,431.7,432.65,949
20150901|2015-09-02 06:30,2,432.65,433.9,432.1,433.05,848
20150901|2015-09-02 07:00,2,433.05,433.3,431.8,432.65,1075
20150901|2015-09-02 07:30,2,432.75,436,432.6,435.7,1665
20150901|2015-09-02 08:00,2,435.85,438.45,435.35,437.7,2236
20150901|2015-09-02 08:30,2,437.7,437.7,435.05,435.55,3307
20150901|2015-09-02 09:00,2,435.5,436.85,433.7,434.05,2429
20150901|2015-09-02 09:30,2,433.95,434.65,431.95,433.65,2003
20150901|2015-09-02 10:00,2,433.7,434.95,432.75,434.35,2290
20150901|2015-09-02 10:30,2,434.35,434.65,431.1,431.85,1714
20150901|2015-09-02 11:00,2,431.85,433.15,431.3,432.7,727
20150901|2015-09-02 11:30,2,432.7,434.5,432.55,434.25,316
20150901|2015-09-02 12:00,2,434.3,434.9,433.55,434.9,200
20150901|2015-09-02 12:30,2,434.8,434.8,433.9,434.75,153
20150901|2015-09-02 13:00,2,434.45,435.7,434.05,435.35,270
20150901|2015-09-02 13:30,2,435.2,435.35,433.55,434.4,113
20150901|2015-09-02 14:00,2,434.55,435.2,433.8,435,126
20150901|2015-09-02 14:30,2,435,436.5,434.75,436.5,185
20150901|2015-09-03 01:00,3,437.1,437.65,435.6,437.65,316
20150901|2015-09-03 01:30,3,437.6,438.45,437.5,438.05,350
20150901|2015-09-03 02:00,3,438.05,439.15,437,438.95,3550
20150901|2015-09-03 02:30,3,438.9,440.45,438.25,439.95,2006
20150901|2015-09-03 03:00,3,439.95,440.75,439.25,439.7,1858
20150901|2015-09-03 03:30,3,439.75,441.75,439.6,440.9,1520
20150901|2015-09-03 04:00,3,440.85,441.95,440.8,441.15,1476
20150901|2015-09-03 04:30,3,441.1,441.3,439.3,440,1426
20150901|2015-09-03 05:00,3,439.95,441.35,439.75,441.25,1037
20150901|2015-09-03 05:30,3,441.2,441.25,440.15,440.15,1053
20150901|2015-09-03 06:00,3,440.2,440.25,439.05,439.1,1299
20150901|2015-09-03 06:30,3,439.1,440,438.95,439.4,1268
20150901|2015-09-03 07:00,3,439.4,440.05,439.05,439.35,918
20150901|2015-09-03 07:30,3,439.5,444.8,439.5,443.65,8343
20150901|2015-09-03 08:00,3,443.7,443.9,442.2,443.3,2378
20150901|2015-09-03 08:30,3,443.35,444.8,442.05,443.9,2580
20150901|2015-09-03 09:00,3,443.95,446.7,443.6,446.25,3045
20150901|2015-09-03 09:30,3,446.25,447.8,445.55,447.45,2696
20150901|2015-09-03 10:00,3,447.5,447.7,444.4,444.8,2982
20150901|2015-09-03 10:30,3,444.8,444.95,443.45,444.4,1926
20150901|2015-09-03 11:00,3,444.4,444.5,443.55,443.95,423
20150901|2015-09-03 11:30,3,443.85,444.05,442.9,443.15,345
20150901|2015-09-03 12:00,3,443.05,443.75,441.8,443.3,489
20150901|2015-09-03 12:30,3,443.35,443.35,441.7,441.85,258
20150901|2015-09-03 13:00,3,441.85,442.7,441.4,442.35,305
20150901|2015-09-03 13:30,3,442.6,443.75,442.15,442.6,196
20150901|2015-09-03 14:00,3,442.65,443.05,441.85,442.25,185
20150901|2015-09-03 14:30,3,441.9,442.95,441.15,442.65,214
20150901|2015-09-04 01:00,4,438.6,440.1,437.75,439.4,538
20150901|2015-09-04 01:30,4,439.45,440.7,439.35,440.7,555
20150901|2015-09-04 02:00,4,440.6,440.85,437.5,438,3632
20150901|2015-09-04 02:30,4,437.95,440.15,437.2,439.1,2700
20150901|2015-09-04 03:00,4,439.05,439.25,436.45,437.9,2398
20150901|2015-09-04 03:30,4,437.75,438.1,435.95,436.8,2456
20150901|2015-09-04 04:00,4,436.7,437.65,436.3,437.15,1197
20150901|2015-09-04 04:30,4,437.1,437.9,436,436.2,1253
20150901|2015-09-04 05:00,4,436.15,437.1,434.45,435.4,1937
20150901|2015-09-04 05:30,4,435.4,435.6,434,435.15,2072
20150901|2015-09-04 06:00,4,435.1,436,434.8,434.9,1138
20150901|2015-09-04 06:30,4,434.85,435.85,434.65,435.45,951
20150901|2015-09-04 07:00,4,435.45,436.15,434.9,434.95,1597
20150901|2015-09-04 07:30,4,434.75,437.7,430.25,432.05,6168
20150901|2015-09-04 08:00,4,432,433.4,430.05,431.7,4512
20150901|2015-09-04 08:30,4,431.75,434.35,431.55,432.7,3553
20150901|2015-09-04 09:00,4,432.65,434.1,432.3,434.1,1766
20150901|2015-09-04 09:30,4,434.05,434.75,432,432.65,2039
20150901|2015-09-04 10:00,4,432.65,433.75,431.2,433.6,3184
20150901|2015-09-04 10:30,4,433.6,433.7,432.05,432.75,1708
20150901|2015-09-04 11:00,4,432.75,433.25,431.35,431.65,327
20150901|2015-09-04 11:30,4,431.55,432.05,431.15,431.45,138
20150901|2015-09-04 12:00,4,431.5,431.5,430.05,430.6,191
20150901|2015-09-04 12:30,4,430.5,431.75,430.4,430.75,139
20150901|2015-09-04 13:00,4,430.9,431,430.1,430.6,100
20150901|2015-09-04 13:30,4,430.65,432,430.25,432,111
20150901|2015-09-04 14:00,4,432.1,432.6,431.55,432.35,155
20150901|2015-09-04 14:30,4,432.35,434.05,431.7,431.7,178
20150901|2015-09-07 01:00,7,435.5,437.75,435.15,437.65,364
20150901|2015-09-07 01:30,7,437.5,438.05,436.9,436.9,266
20150901|2015-09-07 02:00,7,436.9,439.55,436.8,438.4,3394
20150901|2015-09-07 02:30,7,438.4,438.65,436.05,437.25,1793
20150901|2015-09-07 03:00,7,437.25,438.45,436.8,437.75,1381
20150901|2015-09-07 03:30,7,437.75,437.8,436.2,436.2,1192
20150901|2015-09-07 04:00,7,436.2,436.2,434.55,435.75,1653
20150901|2015-09-07 04:30,7,435.75,436.4,434.6,435.25,809
20150901|2015-09-07 05:00,7,435.3,435.7,434.2,435.05,792
20150901|2015-09-07 05:30,7,435,436.1,434.5,434.9,877
20150901|2015-09-07 06:00,7,434.9,435.35,434.05,435.35,746
20150901|2015-09-07 06:30,7,435.25,435.95,434.5,434.75,570
20150901|2015-09-07 07:00,7,434.8,435.3,434.05,434.65,711
20150901|2015-09-07 07:30,7,434.7,435.45,434.35,435.4,481
20150901|2015-09-07 08:00,7,435.4,435.55,434.55,434.75,1298
20150901|2015-09-07 08:30,7,434.75,435.3,434.5,435.15,1034
20150901|2015-09-07 09:00,7,435.25,435.5,434.85,435.25,560
20150901|2015-09-07 09:30,7,435.3,435.5,434.75,435.15,622
20150901|2015-09-07 10:00,7,435.25,435.75,435.2,435.75,1040
20150901|2015-09-07 10:30,7,435.7,435.95,435.1,435.4,522
20150901|2015-09-07 11:00,7,435.35,435.45,434.5,434.85,59
20150901|2015-09-07 11:30,7,434.95,434.95,434.5,434.55,115
20150901|2015-09-07 12:00,7,434.45,434.75,434.45,434.75,7
20150901|2015-09-07 12:30,7,434.7,434.7,434.5,434.6,9
20150901|2015-09-07 13:30,7,434.65,434.65,434.65,434.65,3
20150901|2015-09-07 14:00,7,434.65,434.75,434.65,434.75,4
20150901|2015-09-07 14:30,7,434.8,435,434.75,435,12
20150901|2015-09-08 01:00,8,435.65,436.55,434.3,436.3,289
20150901|2015-09-08 01:30,8,436.3,438.15,436.2,438.15,341
20150901|2015-09-08 02:00,8,438.2,441.4,437.25,440.25,3280
20150901|2015-09-08 02:30,8,440.4,442.85,440.4,441.55,3405
20150901|2015-09-08 03:00,8,441.5,442.95,441.5,442.3,1280
20150901|2015-09-08 03:30,8,442.4,443.35,442.15,442.95,982
20150901|2015-09-08 04:00,8,443,444.1,442.6,443.1,1664
20150901|2015-09-08 04:30,8,443.05,444.55,443.05,444.1,1228
20150901|2015-09-08 05:00,8,444.1,444.35,443.5,444.35,796
20150901|2015-09-08 05:30,8,444.4,445.25,443.8,444.9,1302
20150901|2015-09-08 06:00,8,444.85,444.85,442.65,442.8,1250
20150901|2015-09-08 06:30,8,442.8,443.45,442.2,442.65,1086
20150901|2015-09-08 07:00,8,442.7,443.05,441.4,442.85,1182
20150901|2015-09-08 07:30,8,442.85,443.75,442.5,442.6,1064
20150901|2015-09-08 08:00,8,442.55,443.15,441.45,441.65,1260
20150901|2015-09-08 08:30,8,441.6,443.25,441.2,441.85,2245
20150901|2015-09-08 09:00,8,441.9,441.9,439.95,441.3,1966
20150901|2015-09-08 09:30,8,441.35,441.8,439.35,440.2,1768
20150901|2015-09-08 10:00,8,440.25,440.35,439.1,440,2043
20150901|2015-09-08 10:30,8,440.05,440.15,438.75,439.05,1133
20150901|2015-09-08 11:00,8,439,440.45,438.8,440.2,338
20150901|2015-09-08 11:30,8,440.2,440.25,439.2,439.25,134
20150901|2015-09-08 12:00,8,439.4,439.5,438.95,439.2,106
20150901|2015-09-08 12:30,8,438.95,440,438.95,440,64
20150901|2015-09-08 13:00,8,440.1,440.9,439.85,440.85,95
20150901|2015-09-08 13:30,8,440.85,441.5,440.8,440.8,113
20150901|2015-09-08 14:00,8,440.8,441.1,439.95,440.8,110
20150901|2015-09-08 14:30,8,440.7,441.8,440.6,441.75,175
20150901|2015-09-09 01:00,9,446.45,448.65,446.45,448.65,854
20150901|2015-09-09 01:30,9,448.55,449.85,448.55,449.45,623
20150901|2015-09-09 02:00,9,449.4,450,447.45,449.6,3982
20150901|2015-09-09 02:30,9,449.65,449.85,448,448.3,2087
20150901|2015-09-09 03:00,9,448.35,448.65,447.45,447.95,1553
20150901|2015-09-09 03:30,9,448,448.15,446,447.25,2152
20150901|2015-09-09 04:00,9,447.3,448.3,447.25,447.75,1254
20150901|2015-09-09 04:30,9,447.8,449.15,447.75,448.6,1297
20150901|2015-09-09 05:00,9,448.55,449.5,448.5,449.25,1057
20150901|2015-09-09 05:30,9,449.3,449.65,448.5,449.5,1000
20150901|2015-09-09 06:00,9,449.5,449.85,448.75,449.15,1318
20150901|2015-09-09 06:30,9,449.2,449.75,449.05,449.55,741
20150901|2015-09-09 07:00,9,449.6,449.7,448.8,449.3,806
20150901|2015-09-09 07:30,9,449.25,450.7,449.25,450.7,1349
20150901|2015-09-09 08:00,9,450.7,451.3,449.6,449.95,1363
20150901|2015-09-09 08:30,9,450,450.3,448.9,448.95,1963
20150901|2015-09-09 09:00,9,449,449.35,446.65,447.15,2173
20150901|2015-09-09 09:30,9,447.15,447.75,444.15,445.05,3018
20150901|2015-09-09 10:00,9,444.9,445.7,443.6,443.95,3300
20150901|2015-09-09 10:30,9,443.95,444.95,442.7,443.35,1414
20150901|2015-09-09 11:00,9,443.35,444.75,443,444.75,255
20150901|2015-09-09 11:30,9,444.8,445.1,443.3,443.7,159
20150901|2015-09-09 12:00,9,443.8,444.6,443,443.1,146
20150901|2015-09-09 12:30,9,442.9,442.95,440.5,440.65,462
20150901|2015-09-09 13:00,9,440.7,441.75,440.35,440.75,317
20150901|2015-09-09 13:30,9,440.8,440.8,438.75,440.3,449
20150901|2015-09-09 14:00,9,440.1,441.2,439.45,439.95,324
20150901|2015-09-09 14:30,9,439.9,439.9,437.4,438,499
20150901|2015-09-10 01:00,10,440,440.45,439.25,440,346
20150901|2015-09-10 01:30,10,440,440.45,439.35,440,296
20150901|2015-09-10 02:00,10,440.1,441,438.2,440.9,3977
20150901|2015-09-10 02:30,10,440.9,442.55,440.25,442,2622
20150901|2015-09-10 03:00,10,442.05,442.3,439,439.75,2629
20150901|2015-09-10 03:30,10,439.7,440.45,438.6,440.15,2039
20150901|2015-09-10 04:00,10,440.15,441.05,439.3,440.95,1055
20150901|2015-09-10 04:30,10,440.95,443.1,440.75,442.1,2319
20150901|2015-09-10 05:00,10,442.05,442.6,440.3,440.65,1732
20150901|2015-09-10 05:30,10,440.6,440.6,438.95,439.2,1288
20150901|2015-09-10 06:00,10,439.25,439.5,437.1,437.35,2699
20150901|2015-09-10 06:30,10,437.35,437.9,435.45,436.15,2338
20150901|2015-09-10 07:00,10,436.15,437.1,435.6,436.1,1690
20150901|2015-09-10 07:30,10,436.05,436.65,433.35,434.95,2969
20150901|2015-09-10 08:00,10,434.9,436.6,434.9,436.5,1740
20150901|2015-09-10 08:30,10,436.55,437.55,434.85,435,3317
20150901|2015-09-10 09:00,10,434.95,436.65,434.45,436.3,2646
20150901|2015-09-10 09:30,10,436.3,439.6,436.25,438.8,2558
20150901|2015-09-10 10:00,10,438.75,438.8,435.55,436.25,3153
20150901|2015-09-10 10:30,10,436.35,437.4,436.05,436.9,1836
20150901|2015-09-10 11:00,10,437,438,435.8,436.2,520
20150901|2015-09-10 11:30,10,436.15,437.3,435.95,436.6,191
20150901|2015-09-10 12:00,10,436.6,438,435.9,437.85,235
20150901|2015-09-10 12:30,10,437.95,439.05,437.65,437.8,337
20150901|2015-09-10 13:00,10,438.1,438.45,436.95,437.35,139
20150901|2015-09-10 13:30,10,437.3,437.85,436.6,436.7,210
20150901|2015-09-10 14:00,10,436.55,437.55,436.15,436.6,159
20150901|2015-09-10 14:30,10,436.55,437.25,435.7,437.15,180
20150901|2015-09-11 01:00,11,437.95,437.95,436.95,437.45,316
20150901|2015-09-11 01:30,11,437.5,438.15,437.2,437.6,166
20150901|2015-09-11 02:00,11,437.7,438.05,433.2,433.3,3493
20150901|2015-09-11 02:30,11,433.3,435.25,432.3,434.75,3294
20150901|2015-09-11 03:00,11,434.85,435.25,431.75,432.3,2629
20150901|2015-09-11 03:30,11,432.35,432.6,430.2,430.8,2974
20150901|2015-09-11 04:00,11,430.85,432.05,430,432,1628
20150901|2015-09-11 04:30,11,431.95,433.2,431.05,433.15,1251
20150901|2015-09-11 05:00,11,433.2,433.55,432.3,432.55,905
20150901|2015-09-11 05:30,11,432.65,432.7,430.65,430.75,958
20150901|2015-09-11 06:00,11,430.75,432.05,430.25,431.8,1321
20150901|2015-09-11 06:30,11,431.85,432.7,431.8,432.4,936
20150901|2015-09-11 07:00,11,432.4,432.75,431.45,432.55,888
20150901|2015-09-11 07:30,11,432.55,432.55,430.85,430.85,1203
20150901|2015-09-11 08:00,11,430.9,431.7,430.85,431.55,848
20150901|2015-09-11 08:30,11,431.5,432.3,430.75,431,2102
20150901|2015-09-11 09:00,11,431,432.95,430.6,432.45,1988
20150901|2015-09-11 09:30,11,432.4,433.15,431.35,431.75,2053
20150901|2015-09-11 10:00,11,431.75,432.15,429.35,430.75,2494
20150901|2015-09-11 10:30,11,430.75,431.15,429.8,430.85,1662
20150901|2015-09-11 11:00,11,430.9,432.15,430.8,431.45,301
20150901|2015-09-11 11:30,11,431.55,432.1,431.2,431.65,151
20150901|2015-09-11 12:00,11,431.75,431.8,430.6,430.7,108
20150901|2015-09-11 12:30,11,430.6,430.8,430.25,430.65,60
20150901|2015-09-11 13:00,11,430.55,430.9,430.1,430.7,46
20150901|2015-09-11 13:30,11,430.9,431.45,430.9,431.1,78
20150901|2015-09-11 14:00,11,431.2,431.75,431.1,431.45,62
20150901|2015-09-11 14:30,11,431.35,432.3,431.1,431.85,135
20150901|2015-09-14 01:00,14,431.8,434,430.1,430.1,530
20150901|2015-09-14 01:30,14,430.2,430.65,429.25,430.25,354
20150901|2015-09-14 02:00,14,430,435.6,429.8,434.8,4042
20150901|2015-09-14 02:30,14,434.75,435.15,432.5,432.9,1948
20150901|2015-09-14 03:00,14,432.9,433.25,431.05,431.45,7468
20150901|2015-09-14 03:30,14,431.4,431.65,429.35,431.35,2384
20150901|2015-09-14 04:00,14,431.35,432.75,431.15,431.9,1691
20150901|2015-09-14 04:30,14,431.9,432.2,430.65,431.5,1756
20150901|2015-09-14 05:00,14,431.5,432.7,431.35,431.75,1713
20150901|2015-09-14 05:30,14,431.7,432.45,430.95,431.45,1097
20150901|2015-09-14 06:00,14,431.45,431.6,430.2,430.45,922
20150901|2015-09-14 06:30,14,430.45,430.6,428.65,428.95,2072
20150901|2015-09-14 07:00,14,428.95,429.7,427.55,428.85,2600
20150901|2015-09-14 07:30,14,428.75,429.3,427.5,427.95,1237
20150901|2015-09-14 08:00,14,428,429.3,427.45,429.1,1357
20150901|2015-09-14 08:30,14,429.1,429.15,426.35,427.5,2541
20150901|2015-09-14 09:00,14,427.35,430.05,427.2,428.5,2037
20150901|2015-09-14 09:30,14,428.45,430.45,428.35,430.35,2015
20150901|2015-09-14 10:00,14,430.35,430.65,428.7,429.1,2441
20150901|2015-09-14 10:30,14,429.15,429.25,427.35,427.9,2559
20150901|2015-09-14 11:00,14,427.95,428.2,426.65,427.6,516
20150901|2015-09-14 11:30,14,427.6,427.95,427.15,427.7,139
20150901|2015-09-14 12:00,14,427.75,428,427.3,427.75,121
20150901|2015-09-14 12:30,14,427.75,428.85,427.75,428.8,206
20150901|2015-09-14 13:00,14,428.8,428.8,427.8,427.9,117
20150901|2015-09-14 13:30,14,428,428.75,427.85,428.5,92
20150901|2015-09-14 14:00,14,428.3,428.65,427.95,428.15,101
20150901|2015-09-14 14:30,14,428.25,428.6,427.9,428.1,211
20150901|2015-09-15 01:00,15,429.25,429.4,428.5,428.95,403
20150901|2015-09-15 01:30,15,429.05,429.25,427.8,429.05,233
20150901|2015-09-15 02:00,15,428.9,430.75,428.4,429.6,2894
20150901|2015-09-15 02:30,15,429.55,430.45,428.35,428.9,3653
20150901|2015-09-15 03:00,15,428.85,429.05,425.75,426.55,2514
20150901|2015-09-15 03:30,15,426.55,427.5,426.4,427.1,2039
20150901|2015-09-15 04:00,15,427.1,427.3,425.05,426.55,1710
20150901|2015-09-15 04:30,15,426.55,427.55,426.5,427,1184
20150901|2015-09-15 05:00,15,427,428.15,425.9,428.1,1833
20150901|2015-09-15 05:30,15,428.15,430.7,427.95,430.05,3126
20150901|2015-09-15 06:00,15,430.15,430.55,429.35,429.7,1234
20150901|2015-09-15 06:30,15,429.75,430.25,428.55,428.9,1448
20150901|2015-09-15 07:00,15,428.85,429.15,428.05,428.8,960
20150901|2015-09-15 07:30,15,428.85,429.5,427.85,429.2,1934
20150901|2015-09-15 08:00,15,429.2,430.7,429.2,429.85,4144
20150901|2015-09-15 08:30,15,429.8,430.35,428.65,429.95,1634
20150901|2015-09-15 09:00,15,429.95,432.55,429.55,431.9,2434
20150901|2015-09-15 09:30,15,432,434.35,432,433.85,3087
20150901|2015-09-15 10:00,15,433.85,434.1,432.7,433.15,2603
20150901|2015-09-15 10:30,15,433.15,433.45,432.05,432.9,1315
20150901|2015-09-15 11:00,15,432.8,433.65,432.75,433.4,173
20150901|2015-09-15 11:30,15,433.45,433.45,432.7,432.7,144
20150901|2015-09-15 12:00,15,432.6,433.9,432.55,433.7,159
20150901|2015-09-15 12:30,15,433.8,434.45,433.8,433.85,194
20150901|2015-09-15 13:00,15,433.9,434.6,433.75,434,132
20150901|2015-09-15 13:30,15,434.15,434.65,434,434.6,90
20150901|2015-09-15 14:00,15,434.75,435,434.6,434.85,118
20150901|2015-09-15 14:30,15,434.9,435.15,434.55,434.75,198
20150901|2015-09-16 01:00,16,434.2,436.05,433.7,435.8,2337
20150901|2015-09-16 01:30,16,436,436.35,435.5,435.75,316
20150901|2015-09-16 02:00,16,435.8,438.6,435.05,436.95,4370
20150901|2015-09-16 02:30,16,436.95,437.75,436.3,436.35,1825
20150901|2015-09-16 03:00,16,436.3,437.95,435.95,436.95,4782
20150901|2015-09-16 03:30,16,436.9,438.05,436.4,437.1,3237
20150901|2015-09-16 04:00,16,437.05,438.35,436.9,437.35,4298
20150901|2015-09-16 04:30,16,437.3,437.85,436.25,436.25,2304
20150901|2015-09-16 05:00,16,436.25,437.3,435.75,436.8,1274
20150901|2015-09-16 05:30,16,436.75,437.95,436.4,437.95,917
20150901|2015-09-16 06:00,16,437.95,438.95,437.8,438.05,1248
20150901|2015-09-16 06:30,16,438.1,438.4,437.65,437.95,693
20150901|2015-09-16 07:00,16,437.9,438.05,437.5,437.75,818
20150901|2015-09-16 07:30,16,437.7,438.25,437.05,437.55,1112
20150901|2015-09-16 08:00,16,437.45,438.55,437.45,438.05,1436
20150901|2015-09-16 08:30,16,437.95,438.95,436.75,437.2,3250
20150901|2015-09-16 09:00,16,437.2,437.8,436.3,437.55,2245
20150901|2015-09-16 09:30,16,437.45,437.65,436.55,437.25,1186
20150901|2015-09-16 10:00,16,437.3,439.2,437.1,439.05,2795
20150901|2015-09-16 10:30,16,439.05,439.2,438.1,438.55,1552
20150901|2015-09-16 11:00,16,438.5,438.75,438.1,438.6,307
20150901|2015-09-16 11:30,16,438.65,438.9,438.45,438.75,140
20150901|2015-09-16 12:00,16,438.7,438.8,438.15,438.3,125
20150901|2015-09-16 12:30,16,438.2,438.8,438.2,438.75,81
20150901|2015-09-16 13:00,16,438.7,438.7,437.55,437.95,346
20150901|2015-09-16 13:30,16,437.85,439.35,437.7,439.25,569
20150901|2015-09-16 14:00,16,439.25,439.85,439.1,439.6,245
20150901|2015-09-16 14:30,16,439.6,439.9,439.2,439.2,494
20150901|2015-09-17 01:00,17,439.55,441.2,439.35,441.2,529
20150901|2015-09-17 01:30,17,441.2,441.25,440,440.55,360
20150901|2015-09-17 02:00,17,440.7,441.8,439.05,439.7,3093
20150901|2015-09-17 02:30,17,439.65,440.35,437.75,438.1,1700
20150901|2015-09-17 03:00,17,438.2,438.4,437.3,437.75,2069
20150901|2015-09-17 03:30,17,437.75,438.85,437.75,438.25,1625
20150901|2015-09-17 04:00,17,438.3,439.25,438.05,438.25,3030
20150901|2015-09-17 04:30,17,438.2,438.45,437.55,438.2,922
20150901|2015-09-17 05:00,17,438.25,438.7,438.05,438.65,846
20150901|2015-09-17 05:30,17,438.65,439.6,438.65,439.1,958
20150901|2015-09-17 06:00,17,439.1,439.45,438.9,439,1040
20150901|2015-09-17 06:30,17,438.95,439.05,438.05,438.25,855
20150901|2015-09-17 07:00,17,438.25,438.6,437.85,438.25,677
20150901|2015-09-17 07:30,17,438.3,438.3,436.9,437.5,1402
20150901|2015-09-17 08:00,17,437.45,437.6,436.7,436.9,1403
20150901|2015-09-17 08:30,17,436.85,438.2,436.55,437.75,1579
20150901|2015-09-17 09:00,17,437.7,438.65,437.45,438.05,1339
20150901|2015-09-17 09:30,17,438.15,438.4,437.65,438.05,2288
20150901|2015-09-17 10:00,17,438.15,438.45,437.45,438.45,2065
20150901|2015-09-17 10:30,17,438.4,438.45,437,437.1,982
20150901|2015-09-17 11:00,17,437.1,437.75,436.85,437.7,565
20150901|2015-09-17 11:30,17,437.7,438,437.1,437.75,344
20150901|2015-09-17 12:00,17,437.7,438.2,437.3,437.75,2152
20150901|2015-09-17 12:30,17,437.9,438.35,437.45,437.8,153
20150901|2015-09-17 13:00,17,438.2,440.75,434.2,437.85,620
20150901|2015-09-17 13:30,17,437.7,442.1,437.7,441.2,397
20150901|2015-09-17 14:00,17,441.2,442.4,435.3,437.55,570
20150901|2015-09-17 14:30,17,437.15,438.05,435.1,435.5,274
20150901|2015-09-18 01:00,18,436.25,436.55,434.85,435.5,951
20150901|2015-09-18 01:30,18,435.55,435.95,434.45,434.45,131
20150901|2015-09-18 02:00,18,434.9,435.15,430.95,432.45,1820
20150901|2015-09-18 02:30,18,432.4,434.35,432.15,433.05,452
20150901|2015-09-18 03:00,18,432.8,434,432.7,433.7,175
20150901|2015-09-18 03:30,18,433.65,433.65,430.4,430.85,755
20150901|2015-09-18 04:00,18,430.85,431.25,429.25,431.05,332
20150901|2015-09-18 04:30,18,431,431,427.45,428.2,342
20150901|2015-09-18 05:00,18,428.5,429.35,427.55,427.95,390
20150901|2015-09-18 05:30,18,427.75,428.6,426.85,428.5,267
20150901|2015-09-18 06:00,18,428.25,428.45,427.15,427.75,182
20150901|2015-09-18 06:30,18,427.75,428.6,427.5,427.5,132
20150901|2015-09-18 07:00,18,427.45,428.45,426.85,427.25,344
20150901|2015-09-18 07:30,18,427.25,427.25,426.45,426.45,699
20150901|2015-09-18 08:00,18,426.55,426.55,424.35,425.4,941
20150901|2015-09-18 08:30,18,425.25,426.05,424.25,424.5,475
20151001|2015-07-21 10:00,21,495.45,495.45,495.45,495.45,5
20151001|2015-07-24 13:30,24,483.95,484,483.95,484,6
20151001|2015-07-27 07:00,27,482.15,482.15,482.15,482.15,5
20151001|2015-07-28 04:30,28,482.95,483.4,482.95,483.4,4
20151001|2015-07-28 05:00,28,483.95,483.95,483.95,483.95,2
20151001|2015-07-29 01:30,29,485.05,485.05,484.9,484.9,26
20151001|2015-07-29 02:00,29,485.7,486.4,485.7,486.3,25
20151001|2015-07-29 05:00,29,483.45,483.45,483.45,483.45,10
20151001|2015-07-29 09:30,29,486.15,486.15,486.15,486.15,15
20151001|2015-08-03 01:00,3,492.05,492.05,491.8,491.8,10
20151001|2015-08-06 08:00,6,500.1,500.25,500.1,500.2,58
20151001|2015-08-11 05:30,11,494.15,494.15,494.05,494.05,3
20151001|2015-08-11 09:30,11,494.45,494.45,494.45,494.45,2
20151001|2015-08-12 06:00,12,481.4,481.4,480.9,480.9,50
20151001|2015-08-12 07:00,12,480.35,480.35,480.35,480.35,40
20151001|2015-08-12 08:30,12,477.1,477.1,477.1,477.1,2
20151001|2015-08-12 09:00,12,475.5,475.5,475.5,475.5,2
20151001|2015-08-13 02:00,13,481.5,483.2,481.5,483.2,50
20151001|2015-08-13 04:00,13,482.85,482.85,482.85,482.85,10
20151001|2015-08-13 09:30,13,477.95,477.95,477.95,477.95,2
20151001|2015-08-14 08:30,14,474.15,474.15,474.15,474.15,2
20151001|2015-08-14 10:30,14,473.95,473.95,473.95,473.95,2
20151001|2015-08-14 14:30,14,476.25,476.25,476.25,476.25,2
20151001|2015-08-17 04:30,17,474.85,475.35,474.85,475.3,40
20151001|2015-08-18 02:00,18,474.65,475.7,474.65,475.7,30
20151001|2015-08-18 04:00,18,476.25,476.25,476.25,476.25,1
20151001|2015-08-18 06:00,18,476.2,476.2,476.2,476.2,34
20151001|2015-08-19 02:30,19,474.75,474.75,474.75,474.75,8
20151001|2015-08-19 03:00,19,473.8,473.8,473.7,473.7,8
20151001|2015-08-19 03:30,19,473.2,473.2,473.15,473.15,8
20151001|2015-08-19 06:30,19,474.1,474.1,474.1,474.1,30
20151001|2015-08-19 11:00,19,469.7,469.7,469.65,469.65,8
20151001|2015-08-20 01:30,20,468.4,468.4,468.4,468.4,2
20151001|2015-08-20 02:00,20,466.1,466.1,466.1,466.1,2
20151001|2015-08-20 02:30,20,468.1,468.1,467.8,467.8,50
20151001|2015-08-20 03:00,20,466.7,466.7,466.7,466.7,25
20151001|2015-08-20 03:30,20,465.45,465.45,463.1,463.1,50
20151001|2015-08-20 08:00,20,463.1,463.1,463.1,463.1,20
20151001|2015-08-20 09:30,20,459.25,459.25,459.25,459.25,2
20151001|2015-08-20 14:30,20,455.3,455.3,455.3,455.3,2
20151001|2015-08-21 01:00,21,450.25,450.5,450.25,450.5,4
20151001|2015-08-21 02:00,21,453.65,454.45,453,454.45,191
20151001|2015-08-21 02:30,21,455.45,455.45,454.7,455.05,60
20151001|2015-08-21 03:30,21,455.15,455.15,455.15,455.15,1
20151001|2015-08-21 04:30,21,456.35,456.35,456.35,456.35,1
20151001|2015-08-21 05:00,21,452.95,452.95,452.95,452.95,2
20151001|2015-08-21 06:00,21,452.5,453,452.5,453,4
20151001|2015-08-21 08:00,21,450.9,450.9,450.5,450.5,7
20151001|2015-08-21 09:00,21,451,451,451,451,2
20151001|2015-08-21 14:30,21,438.25,438.25,438.25,438.25,10
20151001|2015-08-24 01:00,24,431.3,431.3,431.2,431.2,60
20151001|2015-08-24 02:30,24,430.5,431.6,430.45,431.6,12
20151001|2015-08-24 06:00,24,427.05,427.05,427.05,427.05,4
20151001|2015-08-24 06:30,24,420,420,420,420,6
20151001|2015-08-24 07:00,24,418.55,420.1,418.4,420.1,330
20151001|2015-08-24 08:00,24,411.35,411.35,410,410,14
20151001|2015-08-24 08:30,24,405.35,412,405.35,411.05,186
20151001|2015-08-24 09:00,24,418.1,418.1,418.1,418.1,2
20151001|2015-08-24 10:00,24,420.35,420.35,418.75,419.95,104
20151001|2015-08-24 11:00,24,424.4,427.2,424.4,427.2,120
20151001|2015-08-24 12:30,24,424.1,426,424,426,10
20151001|2015-08-24 13:00,24,423.5,423.6,423.1,423.6,120
20151001|2015-08-24 13:30,24,421.65,421.65,421.65,421.65,60
20151001|2015-08-24 14:00,24,418.4,419.05,418.4,419.05,60
20151001|2015-08-25 02:30,25,427.55,429.15,427.55,429.15,4
20151001|2015-08-25 03:00,25,431.25,431.25,431.25,431.25,2
20151001|2015-08-25 03:30,25,431.65,431.65,431.65,431.65,2
20151001|2015-08-25 04:30,25,434.2,434.2,434.2,434.2,2
20151001|2015-08-25 05:00,25,433.55,433.55,433.55,433.55,2
20151001|2015-08-25 06:00,25,437.7,437.95,437.7,437.95,4
20151001|2015-08-25 06:30,25,439.4,439.4,438.8,439.35,16
20151001|2015-08-25 07:30,25,438.35,438.35,437.3,437.3,4
20151001|2015-08-25 08:00,25,437.8,438.35,437.8,438.35,4
20151001|2015-08-25 09:00,25,434.6,434.6,434.6,434.6,48
20151001|2015-08-25 09:30,25,433.55,433.55,433.55,433.55,2
20151001|2015-08-25 10:00,25,436.55,439,436.55,439,4
20151001|2015-08-25 13:00,25,432.3,432.3,431.8,431.8,16
20151001|2015-08-26 02:00,26,424.4,425.75,424.4,425.75,47
20151001|2015-08-26 02:30,26,427,427.5,427,427.5,53
20151001|2015-08-26 03:00,26,430.85,431.4,430.85,431.4,4
20151001|2015-08-26 06:00,26,435.7,435.7,434.85,434.85,4
20151001|2015-08-26 07:00,26,434.95,436.65,434.95,436.65,10
20151001|2015-08-26 07:30,26,437.45,437.45,435.9,435.9,4
20151001|2015-08-26 08:30,26,433.65,433.65,433.65,433.65,2
20151001|2015-08-26 09:00,26,433.6,433.6,432.4,432.4,4
20151001|2015-08-26 09:30,26,432.45,432.45,428.9,428.9,8
20151001|2015-08-26 10:00,26,429.1,429.25,429.1,429.25,4
20151001|2015-08-26 10:30,26,429.95,429.95,428.35,428.35,6
20151001|2015-08-26 12:30,26,431.15,431.15,431.15,431.15,2
20151001|2015-08-26 13:00,26,427.9,427.9,427.9,427.9,2
20151001|2015-08-26 13:30,26,429.75,431.9,429.75,430.8,12
20151001|2015-08-27 02:00,27,438.15,438.15,438.15,438.15,2
20151001|2015-08-27 02:30,27,438.3,438.3,437.7,437.7,240
20151001|2015-08-27 04:00,27,440.5,440.5,440.5,440.5,2
20151001|2015-08-27 07:30,27,442.35,442.35,442.35,442.35,2
20151001|2015-08-27 08:00,27,442.1,443,442.1,443,3
20151001|2015-08-27 08:30,27,444.1,444.1,444.1,444.1,2
20151001|2015-08-28 02:30,28,442.2,442.2,441.5,441.5,8
20151001|2015-08-28 04:30,28,443,443,443,443,2
20151001|2015-08-28 09:30,28,443.45,443.45,443.45,443.45,2
20151001|2015-08-28 10:00,28,444.1,444.5,444.1,444.5,8
20151001|2015-08-31 01:30,31,441.2,441.2,441.2,441.2,2
20151001|2015-08-31 02:30,31,442.5,442.5,442.45,442.45,8
20151001|2015-08-31 03:00,31,442.55,442.55,442.55,442.55,2
20151001|2015-08-31 04:00,31,443.25,443.25,443.25,443.25,2
20151001|2015-08-31 06:30,31,444.45,444.45,444.45,444.45,2
20151001|2015-08-31 08:00,31,442.2,442.95,442.2,442.95,4
20151001|2015-08-31 08:30,31,442.75,442.75,442.75,442.75,111
20151001|2015-08-31 09:00,31,441.45,442.95,441.45,442.95,18
20151001|2015-08-31 09:30,31,443.25,443.45,443.25,443.45,40
20151001|2015-08-31 10:30,31,444.7,446.5,444.7,446.5,4
20151001|2015-08-31 13:30,31,443.6,443.6,443.6,443.6,2
20151001|2015-09-01 02:00,1,438.05,438.05,438.05,438.05,2
20151001|2015-09-01 02:30,1,435.8,435.8,435.8,435.8,50
20151001|2015-09-01 03:00,1,433.7,433.9,433.3,433.3,38
20151001|2015-09-01 03:30,1,431.95,431.95,431,431.1,60
20151001|2015-09-01 04:00,1,432,432,432,432,4
20151001|2015-09-01 04:30,1,434.25,434.25,434.25,434.25,2
20151001|2015-09-01 09:00,1,432.4,432.4,432.05,432.05,4
20151001|2015-09-01 10:30,1,432.85,432.85,432.85,432.85,25
20151001|2015-09-01 14:30,1,428.3,428.3,428.3,428.3,4
20151001|2015-09-02 01:00,2,434.2,434.2,434.2,434.2,5
20151001|2015-09-02 01:30,2,434.55,435.15,434.55,435.15,17
20151001|2015-09-02 02:30,2,436.9,436.9,436.9,436.9,2
20151001|2015-09-02 04:30,2,430.9,430.9,430.9,430.9,1
20151001|2015-09-02 07:30,2,434.95,434.95,434.95,434.95,2
20151001|2015-09-02 08:00,2,437.9,437.9,437.9,437.9,2
20151001|2015-09-02 10:30,2,432.9,432.9,432.9,432.9,2
20151001|2015-09-02 11:00,2,432.25,432.25,432.25,432.25,442
20151001|2015-09-03 01:00,3,437,437,437,437,2
20151001|2015-09-03 01:30,3,437.95,437.95,437.95,437.95,10
20151001|2015-09-03 02:30,3,439.85,439.85,439.85,439.85,6
20151001|2015-09-03 03:00,3,439.6,439.85,439.6,439.85,4
20151001|2015-09-03 09:00,3,445.6,445.6,445.6,445.6,2
20151001|2015-09-03 10:00,3,445.25,445.25,445.25,445.25,6
20151001|2015-09-03 12:00,3,442.3,442.3,442.3,442.3,2
20151001|2015-09-04 02:30,4,439.6,439.6,439.6,439.6,6
20151001|2015-09-04 03:00,4,437.5,437.5,437.5,437.5,2
20151001|2015-09-04 03:30,4,437.65,437.8,437.65,437.8,98
20151001|2015-09-04 04:00,4,436.7,436.7,436.5,436.5,58
20151001|2015-09-04 06:30,4,434.7,434.7,434.7,434.7,6
20151001|2015-09-04 07:30,4,431.4,431.4,431.4,431.4,2
20151001|2015-09-04 08:00,4,432.85,432.85,432.85,432.85,2
20151001|2015-09-04 08:30,4,433.5,433.5,432,432,4
20151001|2015-09-04 10:00,4,432,432.05,432,432.05,6
20151001|2015-09-07 04:30,7,435.9,436,435.1,435.1,6
20151001|2015-09-07 05:00,7,434.7,434.7,434.7,434.7,27
20151001|2015-09-07 08:00,7,435.3,435.45,435.15,435.15,80
20151001|2015-09-07 08:30,7,434.85,435.15,434.7,435.15,12
20151001|2015-09-07 09:00,7,435.2,435.5,434.95,435.5,25
20151001|2015-09-07 09:30,7,435.05,435.2,435.05,435.2,15
20151001|2015-09-07 12:30,7,434.45,434.45,434.45,434.45,2
20151001|2015-09-08 02:30,8,442,442,442,442,6
20151001|2015-09-08 04:00,8,443.3,443.3,443.3,443.3,1
20151001|2015-09-08 07:00,8,442.5,442.75,442.5,442.75,21
20151001|2015-09-08 08:30,8,442.7,442.7,442.7,442.7,1
20151001|2015-09-08 09:30,8,441.5,441.5,441.5,441.5,2
20151001|2015-09-08 11:00,8,439.95,439.95,439.95,439.95,2
20151001|2015-09-09 01:00,9,447.55,448,447.55,447.75,10
20151001|2015-09-09 02:00,9,448.75,448.75,448.75,448.75,2
20151001|2015-09-09 02:30,9,448.6,448.6,448.6,448.6,6
20151001|2015-09-09 04:00,9,447.6,447.6,447.6,447.6,2
20151001|2015-09-09 04:30,9,448.7,448.7,448.7,448.7,20
20151001|2015-09-09 08:30,9,449.35,449.35,449.35,449.35,2
20151001|2015-09-09 09:30,9,445.75,445.75,445.75,445.75,4
20151001|2015-09-09 10:00,9,444.45,444.45,444.45,444.45,7
20151001|2015-09-09 11:00,9,443.05,443.05,443.05,443.05,2
20151001|2015-09-09 13:30,9,440.05,440.05,440.05,440.05,2
20151001|2015-09-09 14:30,9,438.25,438.25,438.25,438.25,10
20151001|2015-09-10 01:00,10,440.2,440.2,440.2,440.2,2
20151001|2015-09-10 05:30,10,438.95,438.95,438.95,438.95,6
20151001|2015-09-10 06:00,10,437.45,437.45,437.45,437.45,7
20151001|2015-09-10 07:00,10,436.6,436.6,435.75,435.75,118
20151001|2015-09-10 07:30,10,433.8,434.6,433.8,434.6,8
20151001|2015-09-10 08:00,10,435.5,436.55,435.5,436.55,118
20151001|2015-09-10 08:30,10,436.6,436.6,435.05,435.05,13
20151001|2015-09-10 09:00,10,434.65,434.65,434.55,434.55,2
20151001|2015-09-10 09:30,10,437.7,438.9,437.7,438.9,4
20151001|2015-09-10 10:00,10,436.35,436.35,436.35,436.35,2
20151001|2015-09-10 10:30,10,437.15,437.15,437.15,437.15,154
20151001|2015-09-10 11:00,10,437.5,437.5,437.5,437.5,28
20151001|2015-09-10 14:00,10,436.95,436.95,436.95,436.95,2
20151001|2015-09-10 14:30,10,435.95,435.95,435.95,435.95,2
20151001|2015-09-11 01:30,11,437.55,437.75,437.55,437.75,17
20151001|2015-09-11 02:00,11,435.2,435.2,433.85,433.85,17
20151001|2015-09-11 02:30,11,433.4,434.8,433.4,434.8,392
20151001|2015-09-11 03:30,11,431.9,431.9,431.4,431.4,1068
20151001|2015-09-11 04:30,11,432.8,432.8,432.8,432.8,2
20151001|2015-09-11 05:00,11,432.6,432.6,432.6,432.6,4
20151001|2015-09-11 07:00,11,432.55,432.55,432.55,432.55,10
20151001|2015-09-11 07:30,11,431.6,431.6,431.6,431.6,45
20151001|2015-09-11 09:00,11,431.2,432,431.2,432,13
20151001|2015-09-11 09:30,11,433,433,432.3,432.3,6
20151001|2015-09-11 10:00,11,430.95,430.95,430,430,8
20151001|2015-09-11 10:30,11,430.3,430.7,430.25,430.7,31
20151001|2015-09-11 13:30,11,430.95,430.95,430.95,430.95,2
20151001|2015-09-14 01:00,14,431.8,432.45,431.65,431.65,41
20151001|2015-09-14 01:30,14,430.05,430.05,430.05,430.05,2
20151001|2015-09-14 02:00,14,430.25,435.25,430.05,435.1,326
20151001|2015-09-14 02:30,14,434.85,434.85,432.65,432.65,24
20151001|2015-09-14 03:00,14,433.15,433.15,431.5,431.5,5940
20151001|2015-09-14 03:30,14,431.15,431.45,429.4,430.4,254
20151001|2015-09-14 04:00,14,431.35,432.5,431.3,431.85,98
20151001|2015-09-14 04:30,14,431.7,432.1,430.6,431.25,657
20151001|2015-09-14 05:00,14,431.75,432.55,431.7,431.7,23
20151001|2015-09-14 05:30,14,431.95,431.95,431.2,431.45,35
20151001|2015-09-14 06:00,14,431.55,431.55,430.25,430.6,11
20151001|2015-09-14 06:30,14,430.5,430.55,428.8,428.8,709
20151001|2015-09-14 07:00,14,429.1,429.55,427.6,428.65,32
20151001|2015-09-14 07:30,14,428.6,429.2,427.45,427.7,142
20151001|2015-09-14 08:00,14,427.65,429.15,427.5,429.15,118
20151001|2015-09-14 08:30,14,428.9,428.9,426.85,427.25,38
20151001|2015-09-14 09:00,14,427.75,430,427.75,428.5,236
20151001|2015-09-14 09:30,14,428.75,430.35,428.35,430.35,364
20151001|2015-09-14 10:00,14,430.25,430.5,428.95,429.35,1003
20151001|2015-09-14 10:30,14,428.85,428.85,427.85,428.15,1046
20151001|2015-09-14 11:00,14,427.05,427.05,427.05,427.05,2
20151001|2015-09-14 11:30,14,427.2,427.2,427.15,427.15,8
20151001|2015-09-14 12:30,14,427.7,428.8,427.7,428.8,43
20151001|2015-09-14 14:00,14,428,428.5,428,428.5,18
20151001|2015-09-14 14:30,14,428.3,428.4,427.95,428.05,61
20151001|2015-09-15 01:00,15,428.85,429.15,428.55,428.65,77
20151001|2015-09-15 01:30,15,429,429,428.45,428.6,41
20151001|2015-09-15 02:00,15,429,430.7,428.55,429.55,429
20151001|2015-09-15 02:30,15,429.5,430.35,428.4,428.9,2135
20151001|2015-09-15 03:00,15,429,429,425.7,426.35,193
20151001|2015-09-15 03:30,15,426.5,427.45,426.35,427.15,1136
20151001|2015-09-15 04:00,15,426.85,427.2,425.05,426.6,138
20151001|2015-09-15 04:30,15,426.85,427.45,426.55,426.95,273
20151001|2015-09-15 05:00,15,426.9,428.05,425.8,428.05,823
20151001|2015-09-15 05:30,15,428,430.5,427.9,430,1146
20151001|2015-09-15 06:00,15,430.15,430.4,429.4,429.8,160
20151001|2015-09-15 06:30,15,429.6,430.1,428.5,428.75,572
20151001|2015-09-15 07:00,15,428.7,428.95,428,428.85,246
20151001|2015-09-15 07:30,15,428.75,429.35,427.8,429.15,857
20151001|2015-09-15 08:00,15,429.25,430.45,429.2,429.8,2633
20151001|2015-09-15 08:30,15,429.75,430.2,428.65,429.9,162
20151001|2015-09-15 09:00,15,429.9,432.5,429.5,431.85,690
20151001|2015-09-15 09:30,15,432.05,434.15,432,433.85,304
20151001|2015-09-15 10:00,15,433.8,433.95,432.6,432.95,675
20151001|2015-09-15 10:30,15,433.05,433.25,432,432.85,209
20151001|2015-09-15 11:30,15,433.25,433.25,433.25,433.25,8
20151001|2015-09-15 13:00,15,434.35,434.35,434.35,434.35,2
20151001|2015-09-15 14:00,15,434.8,434.85,434.8,434.8,9
20151001|2015-09-16 01:00,16,434.15,436,433.4,435.85,2190
20151001|2015-09-16 01:30,16,435.85,436.25,435.4,435.85,180
20151001|2015-09-16 02:00,16,435.75,438.55,435.05,437,1543
20151001|2015-09-16 02:30,16,437,437.65,436.35,436.45,567
20151001|2015-09-16 03:00,16,436.25,437.95,435.95,437.1,3822
20151001|2015-09-16 03:30,16,436.9,437.95,436.4,437.05,2253
20151001|2015-09-16 04:00,16,437.05,438.25,436.85,437.35,2741
20151001|2015-09-16 04:30,16,437.2,437.65,436.15,436.15,1100
20151001|2015-09-16 05:00,16,436.05,437.1,435.7,436.6,399
20151001|2015-09-16 05:30,16,436.65,437.85,436.3,437.85,248
20151001|2015-09-16 06:00,16,437.9,438.8,437.8,438.05,349
20151001|2015-09-16 06:30,16,437.95,438.3,437.55,437.85,241
20151001|2015-09-16 07:00,16,437.7,437.9,437.4,437.7,262
20151001|2015-09-16 07:30,16,437.6,438.05,436.95,437.35,358
20151001|2015-09-16 08:00,16,437.4,438.4,437.35,437.7,586
20151001|2015-09-16 08:30,16,437.9,438.75,436.8,437.05,1322
20151001|2015-09-16 09:00,16,437.1,437.7,436.25,437.4,982
20151001|2015-09-16 09:30,16,437.35,437.55,436.5,437.1,250
20151001|2015-09-16 10:00,16,437.2,439.1,437.1,438.95,839
20151001|2015-09-16 10:30,16,438.95,439.05,437.95,438.3,545
20151001|2015-09-16 11:00,16,438.45,438.65,438,438.45,31
20151001|2015-09-16 11:30,16,438.5,438.65,438.5,438.65,13
20151001|2015-09-16 12:00,16,438.4,438.4,438.4,438.4,1
20151001|2015-09-16 12:30,16,438.3,438.55,438.3,438.55,11
20151001|2015-09-16 13:00,16,437.85,437.9,437.8,437.85,22
20151001|2015-09-16 13:30,16,438.5,439.15,438.5,439.15,299
20151001|2015-09-16 14:00,16,439.5,439.55,439.45,439.45,12
20151001|2015-09-16 14:30,16,439.65,439.75,439.05,439.25,230
20151001|2015-09-17 01:00,17,439.1,441.1,439.1,441.1,213
20151001|2015-09-17 01:30,17,441.1,441.15,439.9,440.65,157
20151001|2015-09-17 02:00,17,440.6,441.6,439,439.6,1136
20151001|2015-09-17 02:30,17,439.5,440.15,437.7,438,382
20151001|2015-09-17 03:00,17,438.05,438.2,437.3,437.6,982
20151001|2015-09-17 03:30,17,437.65,438.65,437.6,438.25,885
20151001|2015-09-17 04:00,17,438.15,439.15,437.95,438.05,2572
20151001|2015-09-17 04:30,17,438.05,438.35,437.45,438.05,480
20151001|2015-09-17 05:00,17,438.1,438.6,438,438.5,324
20151001|2015-09-17 05:30,17,438.5,439.5,438.5,438.95,464
20151001|2015-09-17 06:00,17,438.85,439.3,438.75,438.9,397
20151001|2015-09-17 06:30,17,438.95,438.95,438,438.15,397
20151001|2015-09-17 07:00,17,438.05,438.45,437.7,438.1,379
20151001|2015-09-17 07:30,17,438,438.15,436.75,437.3,495
20151001|2015-09-17 08:00,17,437.3,437.45,436.55,436.75,653
20151001|2015-09-17 08:30,17,436.7,438.05,436.4,437.6,738
20151001|2015-09-17 09:00,17,437.55,438.45,437.45,438,434
20151001|2015-09-17 09:30,17,438.1,438.25,437.6,438,1706
20151001|2015-09-17 10:00,17,437.95,438.25,437.4,438.2,1250
20151001|2015-09-17 10:30,17,438.3,438.3,436.8,436.9,562
20151001|2015-09-17 11:00,17,437,437.6,436.75,437.55,459
20151001|2015-09-17 11:30,17,437.6,437.75,437.05,437.65,282
20151001|2015-09-17 12:00,17,437.55,438.05,437.35,437.6,2062
20151001|2015-09-17 12:30,17,437.75,438.3,437.4,438.3,137
20151001|2015-09-17 13:00,17,438.05,440.25,434.15,437.5,488
20151001|2015-09-17 13:30,17,437.6,441.95,437.6,441.2,216
20151001|2015-09-17 14:00,17,441.1,442,435.2,437.2,348
20151001|2015-09-17 14:30,17,436.7,438.05,435.15,435.9,257
20151001|2015-09-18 01:00,18,435.8,436.5,434.8,435.35,1234
20151001|2015-09-18 01:30,18,435.3,435.85,434.4,434.6,284
20151001|2015-09-18 02:00,18,434.7,435.1,430.75,432.25,6724
20151001|2015-09-18 02:30,18,432.35,434.25,431.95,432.95,2881
20151001|2015-09-18 03:00,18,433,433.95,432.4,433.6,1909
20151001|2015-09-18 03:30,18,433.6,433.6,430.2,430.7,4211
20151001|2015-09-18 04:00,18,430.7,431.1,429.05,430.9,2700
20151001|2015-09-18 04:30,18,430.9,431.05,427.2,428.1,3705
20151001|2015-09-18 05:00,18,428.15,429.25,427.4,427.6,2392
20151001|2015-09-18 05:30,18,427.65,428.55,426.6,428.4,2529
20151001|2015-09-18 06:00,18,428.35,428.5,427.05,427.7,2604
20151001|2015-09-18 06:30,18,427.7,428.55,427.2,427.35,1907
20151001|2015-09-18 07:00,18,427.4,428.4,426.7,427.2,2185
20151001|2015-09-18 07:30,18,427.2,427.2,426.15,426.3,2412
20151001|2015-09-18 08:00,18,426.35,426.45,424.15,424.85,4774
20151001|2015-09-18 08:30,18,424.9,426,422.8,423.65,4285
20151001|2015-09-18 09:00,18,423.9,427.85,423.5,427.6,3200
20151001|2015-09-18 09:30,18,427.65,428.65,426.65,428.5,2481
20151001|2015-09-18 10:00,18,428.6,429.25,426.6,426.6,3291
20151001|2015-09-18 10:30,18,426.55,429.5,426.45,428.55,2143
20151001|2015-09-18 11:00,18,428.5,428.5,426.7,427.2,479
20151001|2015-09-18 11:30,18,427.05,427.3,426.2,426.85,237
20151001|2015-09-18 12:00,18,426.85,427.55,426.2,426.6,210
20151001|2015-09-18 12:30,18,426.55,426.75,425.45,425.65,214
20151001|2015-09-18 13:00,18,425.45,427.5,425.45,427.35,271
20151001|2015-09-18 13:30,18,427.3,427.7,426.65,427.45,212
20151001|2015-09-18 14:00,18,427.5,428,426.65,427.1,213
20151001|2015-09-18 14:30,18,427.05,427.85,426.35,427.8,263
20151001|2015-09-21 01:00,21,425.45,426.9,425.45,425.8,334
20151001|2015-09-21 01:30,21,426,427.3,425.95,426.25,394
20151001|2015-09-21 02:00,21,426.15,431.7,425.85,430.45,3064
20151001|2015-09-21 02:30,21,430.45,430.5,428.55,428.9,2277
20151001|2015-09-21 03:00,21,428.85,430.25,427.8,429.55,2053
20151001|2015-09-21 03:30,21,429.65,432.2,429.45,431.9,2026
20151001|2015-09-21 04:00,21,431.9,432.7,431.6,432.05,1557
20151001|2015-09-21 04:30,21,432.05,432.4,431.1,431.4,1250
20151001|2015-09-21 05:00,21,431.45,431.8,430.55,431.25,940
20151001|2015-09-21 05:30,21,431.3,432,430.55,431.3,1036
20151001|2015-09-21 06:00,21,431.35,434,431.35,433.75,1522
20151001|2015-09-21 06:30,21,433.7,435.1,433.6,434.8,2251
20151001|2015-09-21 07:00,21,434.85,435.1,434,434.3,1207
20151001|2015-09-21 07:30,21,434.25,434.6,433.4,433.5,732
20151001|2015-09-21 08:00,21,433.45,433.6,431.7,432.3,1756
20151001|2015-09-21 08:30,21,432.4,433.15,431.4,431.7,1903
20151001|2015-09-21 09:00,21,431.7,433.1,430.95,432.55,1558
20151001|2015-09-21 09:30,21,432.55,434.75,432.55,434.15,1919
20151001|2015-09-21 10:00,21,434.05,434.25,433.2,433.45,1861
20151001|2015-09-21 10:30,21,433.4,433.7,431.6,431.8,1298
20151001|2015-09-21 11:00,21,431.85,431.85,430.25,430.85,529
20151001|2015-09-21 11:30,21,430.9,430.9,429.05,429.45,352
20151001|2015-09-21 12:00,21,429.35,431.1,429.3,430.85,210
20151001|2015-09-21 12:30,21,430.9,431.65,430.5,431.25,252
20151001|2015-09-21 13:00,21,431.15,431.75,430.6,430.85,198
20151001|2015-09-21 13:30,21,430.8,432.55,430.65,432.1,234
20151001|2015-09-21 14:00,21,432.1,432.3,431.55,432.3,112
20151001|2015-09-21 14:30,21,432.15,432.15,430.65,432,190
20151001|2015-09-22 01:00,22,433.35,434.15,432.95,434.15,334
20151001|2015-09-22 01:30,22,434.05,434.05,432.2,432.3,379
20151001|2015-09-22 02:00,22,432.35,432.7,430.05,430.6,3065
20151001|2015-09-22 02:30,22,430.55,431.05,427.2,427.85,3301
20151001|2015-09-22 03:00,22,427.85,428.65,423.6,424.45,4324
20151001|2015-09-22 03:30,22,424.45,425.1,423,424.6,3002
20151001|2015-09-22 04:00,22,424.55,424.55,421.35,422.05,4228
20151001|2015-09-22 04:30,22,422,423.45,420.9,421.3,3090
20151001|2015-09-22 05:00,22,421.35,421.95,419.65,420.3,3044
20151001|2015-09-22 05:30,22,420.25,423.35,420.1,423.35,2302
20151001|2015-09-22 06:00,22,423.3,423.35,420.9,421.55,1865
20151001|2015-09-22 06:30,22,421.5,422.95,420.75,422.4,1207
20151001|2015-09-22 07:00,22,422.45,422.5,420.75,421.8,1037
20151001|2015-09-22 07:30,22,421.85,421.95,419.85,420.8,1675
20151001|2015-09-22 08:00,22,420.8,423.3,420.6,423.1,2032
20151001|2015-09-22 08:30,22,423,424.05,422.15,423.3,2802
20151001|2015-09-22 09:00,22,423.3,424.1,421.25,421.75,2496
20151001|2015-09-22 09:30,22,421.75,421.85,418.9,419.8,3469
20151001|2015-09-22 10:00,22,419.8,420.65,419.05,419.15,2986
20151001|2015-09-22 10:30,22,419.2,420.55,419.05,420.4,2014
20151001|2015-09-22 11:00,22,420.35,421.65,420.25,421,703
20151001|2015-09-22 11:30,22,421.05,421.05,419.6,419.75,371
20151001|2015-09-22 12:00,22,419.7,420.9,419.6,419.6,276
20151001|2015-09-22 12:30,22,419.55,420.9,419.55,420.75,179
20151001|2015-09-22 13:00,22,420.7,421.15,420.2,421.15,235
20151001|2015-09-22 13:30,22,421.15,421.8,420.65,421.35,313
20151001|2015-09-22 14:00,22,421.35,421.5,420.6,421.45,85
20151001|2015-09-22 14:30,22,421.75,422.5,421.65,422.1,239
20151001|2015-09-23 01:00,23,418.5,419.45,415.7,419,799
20151001|2015-09-23 01:30,23,419.1,420.4,418.45,419.25,296
20151001|2015-09-23 02:00,23,419.15,421.5,417.2,419.6,5130
20151001|2015-09-23 02:30,23,419.6,421.85,419.2,421.5,2682
20151001|2015-09-23 03:00,23,421.45,422.8,420.7,421.65,2199
20151001|2015-09-23 03:30,23,421.65,425.5,421.55,424.5,3786
20151001|2015-09-23 04:00,23,424.55,424.55,422.1,422.6,2079
20151001|2015-09-23 04:30,23,422.6,423.5,422.35,422.9,1085
20151001|2015-09-23 05:00,23,422.9,423.05,421.45,421.55,1194
20151001|2015-09-23 05:30,23,421.5,422.7,421.4,422.7,943
20151001|2015-09-23 06:00,23,422.75,424.15,422.65,423.75,1250
20151001|2015-09-23 06:30,23,423.75,423.8,420.7,422.05,2305
20151001|2015-09-23 07:00,23,422.05,423.8,422.05,423.35,1181
20151001|2015-09-23 07:30,23,423.3,424.15,422.65,423.65,1065
20151001|2015-09-23 08:00,23,423.7,424.15,421.7,423,1664
20151001|2015-09-23 08:30,23,422.95,423.35,419.3,420.75,2861
20151001|2015-09-23 09:00,23,420.75,421.85,420.3,421.3,1654
20151001|2015-09-23 09:30,23,421.35,422.35,420.85,421.45,1572
20151001|2015-09-23 10:00,23,421.45,422,419.35,419.45,2027
20151001|2015-09-23 10:30,23,419.55,419.6,417.25,417.75,1619
20151001|2015-09-23 11:00,23,417.95,417.95,416.85,417.8,459
20151001|2015-09-23 11:30,23,417.7,418.2,417.4,418.1,104
20151001|2015-09-23 12:00,23,418.05,418.85,417.3,417.4,268
20151001|2015-09-23 12:30,23,417.4,419.15,417.4,418.55,264
20151001|2015-09-23 13:00,23,418.45,419.65,418.45,418.8,216
20151001|2015-09-23 13:30,23,418.8,419.2,417.6,417.95,214
20151001|2015-09-23 14:00,23,417.9,418.7,417.75,418.2,145
20151001|2015-09-23 14:30,23,418.3,418.7,417.8,418.35,147
20151001|2015-09-24 01:00,24,417.95,418.9,417.2,418.35,334
20151001|2015-09-24 01:30,24,418.5,418.8,417.6,418.55,167
20151001|2015-09-24 02:00,24,418.45,419.15,415.45,415.95,3782
20151001|2015-09-24 02:30,24,415.9,417.85,415.1,417.2,2342
20151001|2015-09-24 03:00,24,417.35,420.7,417.2,419.3,3468
20151001|2015-09-24 03:30,24,419.25,420.05,417.5,418.35,2297
20151001|2015-09-24 04:00,24,418.4,418.95,416,416.85,1990
20151001|2015-09-24 04:30,24,416.8,417.15,415.2,416.7,2020
20151001|2015-09-24 05:00,24,416.75,417.15,413.95,414.7,2032
20151001|2015-09-24 05:30,24,414.7,414.7,411.1,412.4,4202
20151001|2015-09-24 06:00,24,412.4,413,411.05,411.15,2395
20151001|2015-09-24 06:30,24,411.05,412.45,411,411.7,1748
20151001|2015-09-24 07:00,24,411.7,412.9,410.65,410.85,1507
20151001|2015-09-24 07:30,24,410.85,412.25,409.9,411.85,2126
20151001|2015-09-24 08:00,24,411.8,411.9,410.85,411.5,1634
20151001|2015-09-24 08:30,24,411.6,412.1,409.3,410.7,3410
20151001|2015-09-24 09:00,24,410.6,411.5,408.2,408.85,3251
20151001|2015-09-24 09:30,24,408.85,409.75,406.95,407.4,3223
20151001|2015-09-24 10:00,24,407.4,409.55,406.45,408.6,3250
20151001|2015-09-24 10:30,24,408.65,411.55,408.6,411.45,1895
20151001|2015-09-24 11:00,24,411.35,412.45,411.1,412.35,434
20151001|2015-09-24 11:30,24,412.4,413.35,410.65,410.7,419
20151001|2015-09-24 12:00,24,410.9,411.7,410.45,410.95,207
20151001|2015-09-24 12:30,24,410.95,412.3,410.8,412,272
20151001|2015-09-24 13:00,24,412,413.5,411.6,413.2,328
20151001|2015-09-24 13:30,24,413.2,416.15,412.75,415.2,835
20151001|2015-09-24 14:00,24,415.1,415.7,412.6,415.05,491
20151001|2015-09-24 14:30,24,414.75,414.9,413.5,414.2,174
20151001|2015-09-25 01:00,25,415.75,416.55,414.7,416.35,383
20151001|2015-09-25 01:30,25,416.35,417.2,416.1,416.85,324
20151001|2015-09-25 02:00,25,416.9,420.2,415.7,419.5,5029
20151001|2015-09-25 02:30,25,419.55,421.05,419.2,419.65,2500
20151001|2015-09-25 03:00,25,419.7,422.3,419.4,421.6,3021
20151001|2015-09-25 03:30,25,421.55,422.95,420.75,422.9,2632
20151001|2015-09-25 04:00,25,422.9,423.7,422.25,422.6,2153
20151001|2015-09-25 04:30,25,422.6,425,422.6,424,2369
20151001|2015-09-25 05:00,25,424,424,422.4,423.05,1743
20151001|2015-09-25 05:30,25,423.05,423.45,421.85,422.2,1463
20151001|2015-09-25 06:00,25,422.25,422.35,420.7,421.65,1549
20151001|2015-09-25 06:30,25,421.65,423.75,421.65,423.45,2442
20151001|2015-09-25 07:00,25,423.45,424.1,422.9,423.25,1426
20151001|2015-09-25 07:30,25,423.2,424.05,422.6,423.6,1709
20151001|2015-09-25 08:00,25,423.55,424.15,422.45,423.65,1309
20151001|2015-09-25 08:30,25,423.75,423.9,421.45,423,3168
20151001|2015-09-25 09:00,25,423.05,423.35,421.45,422,1946
20151001|2015-09-25 09:30,25,422,424.65,421.5,424.6,2172
20151001|2015-09-25 10:00,25,424.6,424.65,423.1,423.7,2330
20151001|2015-09-25 10:30,25,423.75,423.8,422.1,422.85,1604
20151001|2015-09-25 11:00,25,422.95,422.95,421.75,422.35,336
20151001|2015-09-25 11:30,25,422.45,423.15,422.15,422.9,169
20151001|2015-09-25 12:00,25,423,424.3,423,423.9,214
20151001|2015-09-25 12:30,25,423.9,424.05,423.5,423.8,130
20151001|2015-09-25 13:00,25,423.9,424.15,421.65,421.75,290
20151001|2015-09-25 13:30,25,421.7,422.4,417.9,420.2,1597
20151001|2015-09-25 14:00,25,420.25,420.25,418.05,419.35,503
20151001|2015-09-25 14:30,25,419.2,420.55,419.05,419.9,256
20151001|2015-09-28 01:00,28,418.6,420.55,418.25,420.4,390
20151001|2015-09-28 01:30,28,420.45,421.6,420.2,421.4,239
20151001|2015-09-28 02:00,28,421.4,421.75,418.75,420.35,3927
20151001|2015-09-28 02:30,28,420.35,422.95,419.8,420.55,1867
20151001|2015-09-28 03:00,28,420.5,422.2,420.3,420.7,1147
20151001|2015-09-28 03:30,28,420.75,420.75,418.3,419.3,2346
20151001|2015-09-28 04:00,28,419.35,419.65,417.05,417.2,1744
20151001|2015-09-28 04:30,28,417.2,417.8,415.9,416.6,1782
20151001|2015-09-28 05:00,28,416.65,417.75,415.55,415.8,999
20151001|2015-09-28 05:30,28,415.75,415.8,414.15,415.45,1644
20151001|2015-09-28 06:00,28,415.4,415.9,415,415.55,1403
20151001|2015-09-28 06:30,28,415.5,415.65,413.4,414.05,1858
20151001|2015-09-28 07:00,28,414.05,414.5,413.6,414.1,1067
20151001|2015-09-28 07:30,28,414.2,415.55,414.15,415.55,1919
20151001|2015-09-28 08:00,28,415.5,416.35,414.75,415.9,1274
20151001|2015-09-28 08:30,28,415.9,416.05,412.7,413.2,2752
20151001|2015-09-28 09:00,28,413.1,413.45,411.05,412.9,2847
20151001|2015-09-28 09:30,28,412.85,413.4,411.6,412.6,2318
20151001|2015-09-28 10:00,28,412.7,413.75,412.15,412.5,2602
20151001|2015-09-28 10:30,28,412.55,413,411.65,412.6,1528
20151001|2015-09-28 11:00,28,412.4,412.5,411.35,411.7,361
20151001|2015-09-28 11:30,28,411.55,411.7,410.6,410.75,447
20151001|2015-09-28 12:00,28,410.7,411.8,410.5,410.6,267
20151001|2015-09-28 12:30,28,410.55,411.55,409.9,410.3,362
20151001|2015-09-28 13:00,28,410.2,410.2,409.05,410,371
20151001|2015-09-28 13:30,28,410.05,411,409.65,410.15,244
20151001|2015-09-28 14:00,28,409.75,410.25,409.3,409.35,107
20151001|2015-09-28 14:30,28,409.5,410.65,409.5,409.5,279
20151001|2015-09-29 01:00,29,407.75,408.3,405.55,405.55,482
20151001|2015-09-29 01:30,29,405.85,406.9,404.2,406.4,479
20151001|2015-09-29 02:00,29,406.5,409.6,404.75,409.5,5363
20151001|2015-09-29 02:30,29,409.45,410,407.55,408.95,2630
20151001|2015-09-29 03:00,29,408.95,412.4,408.4,411.7,2088
20151001|2015-09-29 03:30,29,411.65,414.6,411.65,413.4,2913
20151001|2015-09-29 04:00,29,413.4,414.2,410.9,411.8,2309
20151001|2015-09-29 04:30,29,411.8,412.45,411.3,411.8,1312
20151001|2015-09-29 05:00,29,411.85,413.9,411.75,413.6,1119
20151001|2015-09-29 05:30,29,413.55,414.4,413.4,414.1,1134
20151001|2015-09-29 06:00,29,414.1,414.35,412.3,412.6,1065
20151001|2015-09-29 06:30,29,412.7,413.25,412.15,413.05,1006
20151001|2015-09-29 07:00,29,413.1,414.65,412.9,414.5,1120
20151001|2015-09-29 07:30,29,414.5,414.5,413.8,414.15,616
20151001|2015-09-29 08:00,29,414.2,414.25,412.05,412.05,1295
20151001|2015-09-29 08:30,29,412,412.6,408.8,411.45,3579
20151001|2015-09-29 09:00,29,411.5,413.65,410.05,413.6,2805
20151001|2015-09-29 09:30,29,413.65,414.35,411.85,413.5,1840
20151001|2015-09-29 10:00,29,413.5,414.95,412.6,412.8,2836
20151001|2015-09-29 10:30,29,412.8,413.9,411.85,413.2,1117
20151001|2015-09-29 11:00,29,413.25,413.45,412.05,412.95,322
20151001|2015-09-29 11:30,29,413,413.1,411.75,411.8,212
20151001|2015-09-29 12:00,29,411.85,413.5,411.8,413.35,256
20151001|2015-09-29 12:30,29,413.4,414.2,413.3,414,224
20151001|2015-09-29 13:00,29,414.05,414.2,412.95,414,283
20151001|2015-09-29 13:30,29,413.9,414.1,412.15,412.15,330
20151001|2015-09-29 14:00,29,412.1,412.3,411.1,411.1,187
20151001|2015-09-29 14:30,29,411.2,413.85,411.2,413.6,336
20151001|2015-09-29 15:00,29,413.5,413.5,413.5,413.5,1
20151001|2015-09-30 01:00,30,417.4,419.45,417.4,418.9,708
20151001|2015-09-30 01:30,30,418.8,419.85,418.2,419.7,554
20151001|2015-09-30 02:00,30,419.75,421.3,418.6,420.45,4646
20151001|2015-09-30 02:30,30,420.5,420.65,418.2,418.7,1625
20151001|2015-09-30 03:00,30,418.65,420.1,418.1,419.4,1461
20151001|2015-09-30 03:30,30,419.4,421.5,419.15,420.55,2193
20151001|2015-09-30 04:00,30,420.5,421.55,420.05,420.45,1552
20151001|2015-09-30 04:30,30,420.45,421.95,420.45,421.6,1161
20151001|2015-09-30 05:00,30,421.6,422.55,421.15,422.1,1085
20151001|2015-09-30 05:30,30,422.2,422.7,421.85,422.5,766
20151001|2015-09-30 06:00,30,422.5,423,422.15,422.85,839
20151001|2015-09-30 06:30,30,422.8,422.85,421.6,421.65,965
20151001|2015-09-30 07:00,30,421.6,422.75,421.5,421.9,917
20151001|2015-09-30 07:30,30,421.9,421.9,420.7,421.25,899
20151001|2015-09-30 08:00,30,421.25,421.7,420.8,421.15,968
20151001|2015-09-30 08:30,30,421.15,422.1,420.05,420.45,2739
20151001|2015-09-30 09:00,30,420.4,421.3,420.15,421,1827
20151001|2015-09-30 09:30,30,420.95,421.8,420.15,421.25,1886
20151001|2015-09-30 10:00,30,421.3,421.6,420.4,421.1,2539
20151001|2015-09-30 10:30,30,421.05,421.55,419.7,420.25,2653
20151001|2015-09-30 11:00,30,420.4,420.5,418.95,419.5,431
20151001|2015-09-30 11:30,30,419.5,419.95,418.4,418.9,256
20151001|2015-09-30 12:00,30,418.9,419.95,418.9,419.75,230
20151001|2015-09-30 12:30,30,419.7,420.95,419.2,420.65,219
20151001|2015-09-30 13:00,30,420.7,420.95,419.95,420.8,188
20151001|2015-09-30 13:30,30,420.95,421.3,420.05,421.25,189
20151001|2015-09-30 14:00,30,421.2,421.5,420.7,421.35,359
20151001|2015-09-30 14:30,30,421.4,422.6,421.25,422.35,468
20151001|2015-10-01 01:00,1,425.85,427.15,425.7,427.1,544
20151001|2015-10-01 01:30,1,427.15,427.45,426.8,426.9,417
20151001|2015-10-01 02:00,1,426.9,427.55,425.45,427,3605
20151001|2015-10-01 02:30,1,427,427.95,426.6,427.95,1767
20151001|2015-10-01 03:00,1,428,428.1,426.35,426.4,1765
20151001|2015-10-01 03:30,1,426.45,427.75,426.25,426.65,1520
20151001|2015-10-01 04:00,1,426.7,427.85,426.05,426.5,1240
20151001|2015-10-01 04:30,1,426.45,426.95,425.9,426.3,1067
20151001|2015-10-01 05:00,1,426.3,426.35,424.7,425.05,1787
20151001|2015-10-01 05:30,1,425.05,426.15,424.25,426.05,1438
20151001|2015-10-01 06:00,1,426,426.3,424.2,424.5,1220
20151001|2015-10-01 06:30,1,424.5,424.5,422.75,422.95,1977
20151001|2015-10-01 07:00,1,422.95,423.7,421.95,423.15,1563
20151001|2015-10-01 07:30,1,423.15,423.9,422.6,422.95,937
20151001|2015-10-01 08:00,1,422.9,424.7,422.45,424.45,1146
20151001|2015-10-01 08:30,1,424.5,425.15,420,420.1,3018
20151001|2015-10-01 09:00,1,419.9,422,418.85,421.45,3729
20151001|2015-10-01 09:30,1,421.5,421.7,417.3,417.3,2840
20151001|2015-10-01 10:00,1,417.2,418.9,416.6,418.5,3239
20151001|2015-10-01 10:30,1,418.6,419.25,416.85,417.45,1677
20151001|2015-10-01 11:00,1,417.45,417.5,416.15,417.15,516
20151001|2015-10-01 11:30,1,417.25,418.15,417.25,417.95,317
20151001|2015-10-01 12:00,1,417.65,418,417,417.5,228
20151001|2015-10-01 12:30,1,417.75,418.5,417.3,418.45,178
20151001|2015-10-01 13:00,1,418.45,419.9,418.2,419.3,201
20151001|2015-10-01 13:30,1,419.35,420.45,419.15,420.15,152
20151001|2015-10-01 14:00,1,420.1,420.6,419.85,420,193
20151001|2015-10-01 14:30,1,419.8,421.1,419.2,420.9,168
20151001|2015-10-02 01:00,2,421.95,423.7,421.75,423.35,421
20151001|2015-10-02 01:30,2,423.35,423.9,422.75,422.95,278
20151001|2015-10-02 02:00,2,422.95,425.3,422.6,425.25,3368
20151001|2015-10-02 02:30,2,425.25,425.35,422.85,423.35,1996
20151001|2015-10-02 03:00,2,423.25,424.9,422.85,424.8,1379
20151001|2015-10-02 03:30,2,424.85,426.25,424.35,426.15,1773
20151001|2015-10-02 04:00,2,426.25,426.75,425.45,426.3,1451
20151001|2015-10-02 04:30,2,426.3,428.15,425.9,428,1572
20151001|2015-10-02 05:00,2,427.95,428.55,427.75,428.45,1165
20151001|2015-10-02 05:30,2,428.45,429,428.25,428.45,1356
20151001|2015-10-02 06:00,2,428.5,428.6,427.25,427.7,1200
20151001|2015-10-02 06:30,2,427.7,427.85,426.8,427.45,833
20151001|2015-10-02 07:00,2,427.5,427.85,426.85,427.55,975
20151001|2015-10-02 07:30,2,427.55,427.55,417.75,419.9,8215
20151001|2015-10-02 08:00,2,419.8,420.1,416,416.35,3878
20151001|2015-10-02 08:30,2,416.35,417.55,415.25,417.5,3719
20151001|2015-10-02 09:00,2,417.45,419.85,416.3,418.15,3851
20151001|2015-10-02 09:30,2,418.15,422.15,417.9,422.15,3002
20151001|2015-10-02 10:00,2,422.05,423.7,421.35,422.45,2972
20151001|2015-10-02 10:30,2,422.45,423,421.7,422.45,1436
20151001|2015-10-02 11:00,2,422.5,424.55,422.45,424.2,494
20151001|2015-10-02 11:30,2,424.3,425.75,424.05,425.4,650
20151001|2015-10-02 12:00,2,425.6,426.9,425.35,426.05,457
20151001|2015-10-02 12:30,2,426.1,426.65,425.5,425.95,327
20151001|2015-10-02 13:00,2,425.95,426.9,425.85,426.65,290
20151001|2015-10-02 13:30,2,426.75,427.1,426.05,426.1,223
20151001|2015-10-02 14:00,2,426.2,428.55,426.05,428.55,324
20151001|2015-10-02 14:30,2,428.65,429.5,428.3,429.5,260
20151001|2015-10-05 01:00,5,429.75,431.85,429.75,430.5,540
20151001|2015-10-05 01:30,5,430.2,431,429.85,430.95,171
20151001|2015-10-05 02:00,5,430.8,431.65,428.8,430.2,3244
20151001|2015-10-05 02:30,5,430.15,433.7,430.15,432.75,3671
20151001|2015-10-05 03:00,5,432.8,433.75,432.5,433.2,2259
20151001|2015-10-05 03:30,5,433.15,434.4,433.05,434,2000
20151001|2015-10-05 04:00,5,433.95,434.35,433.4,433.5,1055
20151001|2015-10-05 04:30,5,433.55,435,433.25,434.9,1762
20151001|2015-10-05 05:00,5,434.85,435.65,434.65,434.95,1372
20151001|2015-10-05 05:30,5,434.9,435.4,434.8,435.25,971
20151001|2015-10-05 06:00,5,435.2,436.2,435.1,435.65,1400
20151001|2015-10-05 06:30,5,435.65,436.1,434.95,436.05,907
20151001|2015-10-05 07:00,5,435.95,436.1,435.05,435.3,1042
20151001|2015-10-05 07:30,5,435.4,436.55,435.35,436,1239
20151001|2015-10-05 08:00,5,436,436.9,435.75,436.4,1110
20151001|2015-10-05 08:30,5,436.45,438,435.8,437.3,2560
20151001|2015-10-05 09:00,5,437.25,438.05,436.3,437.55,1955
20151001|2015-10-05 09:30,5,437.6,437.7,435.95,436.55,1800
20151001|2015-10-05 10:00,5,436.55,436.9,435.9,436.1,2639
20151001|2015-10-05 10:30,5,436.2,437.25,436,437.2,1424
20151001|2015-10-05 11:00,5,437.25,438.5,437.1,438.1,345
20151001|2015-10-05 11:30,5,438.1,438.9,438.1,438.5,188
20151001|2015-10-05 12:00,5,438.55,439.25,438.45,439,264
20151001|2015-10-05 12:30,5,438.9,439.45,438.65,439.25,131
20151001|2015-10-05 13:00,5,439.3,439.65,439.1,439.65,82
20151001|2015-10-05 13:30,5,439.7,440.25,439.4,439.6,174
20151001|2015-10-05 14:00,5,439.45,439.95,439.3,439.7,73
20151001|2015-10-05 14:30,5,439.75,440.35,439.75,440.35,153
20151001|2015-10-06 01:00,6,438.2,438.6,436.5,437.05,411
20151001|2015-10-06 01:30,6,437,437.5,436.4,437.4,392
20151001|2015-10-06 02:00,6,437.35,437.9,436.1,437.05,2967
20151001|2015-10-06 02:30,6,437,437,434.6,435,2057
20151001|2015-10-06 03:00,6,434.95,437.8,434.2,437.8,1658
20151001|2015-10-06 03:30,6,437.8,440.25,437.8,439.3,1983
20151001|2015-10-06 04:00,6,439.4,440,438.7,439.7,1257
20151001|2015-10-06 04:30,6,439.7,439.95,438.3,438.6,795
20151001|2015-10-06 05:00,6,438.55,439,438.3,438.45,683
20151001|2015-10-06 05:30,6,438.55,440.4,438.55,439.2,1462
20151001|2015-10-06 06:00,6,439.15,439.35,437.9,438.05,786
20151001|2015-10-06 06:30,6,438.05,439.3,437.35,439.1,1084
20151001|2015-10-06 07:00,6,439.15,439.35,438.8,438.9,640
20151001|2015-10-06 07:30,6,438.85,440.9,438.75,440.9,946
20151001|2015-10-06 08:00,6,440.9,441.25,439.8,440.2,1501
20151001|2015-10-06 08:30,6,440.15,443.2,439.95,443,3084
20151001|2015-10-06 09:00,6,443,443.1,440.55,440.65,2921
20151001|2015-10-06 09:30,6,440.7,441.65,439.8,440.35,1998
20151001|2015-10-06 10:00,6,440.4,442.05,440.2,441.65,2247
20151001|2015-10-06 10:30,6,441.6,441.85,438.85,439.15,1699
20151001|2015-10-06 11:00,6,439.1,440,438.95,439.7,314
20151001|2015-10-06 11:30,6,439.55,439.75,438.8,439.65,157
20151001|2015-10-06 12:00,6,439.55,440.85,439.4,440.35,186
20151001|2015-10-06 12:30,6,440.4,440.45,439.5,439.9,155
20151001|2015-10-06 13:00,6,439.7,440.85,439.65,440.75,214
20151001|2015-10-06 13:30,6,440.55,441.1,440.1,440.3,205
20151001|2015-10-06 14:00,6,440.1,441,440.1,440.95,49
20151001|2015-10-06 14:30,6,441,441.25,440,440,128
20151001|2015-10-07 01:00,7,441.25,442.8,441.05,442.3,263
20151001|2015-10-07 01:30,7,442.45,443.5,442.35,443.4,369
20151001|2015-10-07 02:00,7,443.4,444.1,442.05,442.45,3655
20151001|2015-10-07 02:30,7,442.5,445.55,442.3,444.95,2531
20151001|2015-10-07 03:00,7,444.9,446.35,444.55,446.1,2131
20151001|2015-10-07 03:30,7,446.1,446.45,444.9,445.4,1873
20151001|2015-10-07 04:00,7,445.45,445.6,444.2,444.3,1175
20151001|2015-10-07 04:30,7,444.25,445.3,442.95,443.1,1911
20151001|2015-10-07 05:00,7,443.1,443.7,442.3,442.4,1216
20151001|2015-10-07 05:30,7,442.45,442.75,441.65,442.5,1274
20151001|2015-10-07 06:00,7,442.45,443.55,442.2,443.25,990
20151001|2015-10-07 06:30,7,443.25,443.95,442.5,443.1,1212
20151001|2015-10-07 07:00,7,443,443.5,442.3,443.4,973
20151001|2015-10-07 07:30,7,443.5,443.55,442.55,442.75,1146
20151001|2015-10-07 08:00,7,442.8,443.65,442.75,443.1,920
20151001|2015-10-07 08:30,7,443.15,444.75,443.15,444.55,2350
20151001|2015-10-07 09:00,7,444.7,445.85,444.7,445.2,1975
20151001|2015-10-07 09:30,7,445.1,445.1,442.15,442.9,2735
20151001|2015-10-07 10:00,7,442.9,442.9,439.15,439.5,3891
20151001|2015-10-07 10:30,7,439.45,441.75,439.15,441.45,1517
20151001|2015-10-07 11:00,7,441.55,441.75,440.6,440.85,392
20151001|2015-10-07 11:30,7,440.8,441.95,440.6,441.3,239
20151001|2015-10-07 12:00,7,441.3,442.4,441,441.85,242
20151001|2015-10-07 12:30,7,441.95,443.25,441.95,442.9,255
20151001|2015-10-07 13:00,7,442.9,443.75,442.45,442.85,270
20151001|2015-10-07 13:30,7,442.95,443.25,441.95,442.35,278
20151001|2015-10-07 14:00,7,442.3,443.5,442.25,443,103
20151001|2015-10-07 14:30,7,443,444.25,442.65,444.25,88
20151001|2015-10-08 01:00,8,440.65,441.5,439.9,440.75,561
20151001|2015-10-08 01:30,8,440.8,441.5,439.95,440.35,362
20151001|2015-10-08 02:00,8,440.4,441.85,438.55,438.85,4441
20151001|2015-10-08 02:30,8,438.85,442.05,438.75,440.55,2732
20151001|2015-10-08 03:00,8,440.6,442.25,439.95,440.2,1838
20151001|2015-10-08 03:30,8,440.2,440.85,438.9,439,1540
20151001|2015-10-08 04:00,8,439,440.6,438.7,440.05,2156
20151001|2015-10-08 04:30,8,440.1,440.55,439.3,440.1,869
20151001|2015-10-08 05:00,8,440.15,441.8,440.15,440.7,1465
20151001|2015-10-08 05:30,8,440.75,441.4,440.1,441.05,776
20151001|2015-10-08 06:00,8,441.1,441.25,440.45,440.8,1056
20151001|2015-10-08 06:30,8,440.8,441.8,440.55,441.15,1246
20151001|2015-10-08 07:00,8,441.05,441.65,440.15,440.65,1415
20151001|2015-10-08 07:30,8,440.65,440.75,439.35,439.5,954
20151001|2015-10-08 08:00,8,439.55,440.95,439.4,440.75,965
20151001|2015-10-08 08:30,8,440.75,441.65,440,441.05,2926
20151001|2015-10-08 09:00,8,441.05,442.05,440.3,440.65,1826
20151001|2015-10-08 09:30,8,440.6,441.5,440.05,440.35,1547
20151001|2015-10-08 10:00,8,440.35,442.35,440.3,442,2087
20151001|2015-10-08 10:30,8,442,442.7,442,442.4,1151
20151001|2015-10-08 11:00,8,442.35,443.15,442.25,442.45,359
20151001|2015-10-08 11:30,8,442.45,443,441.9,442.25,166
20151001|2015-10-08 12:00,8,442.3,442.8,441.9,442.6,127
20151001|2015-10-08 12:30,8,442.5,443.15,442.5,443.05,44
20151001|2015-10-08 13:00,8,443.15,444.3,442.4,443.45,639
20151001|2015-10-08 13:30,8,443.45,445.2,443.45,444.85,310
20151001|2015-10-08 14:00,8,444.95,445.75,444.85,445.3,329
20151001|2015-10-08 14:30,8,445.5,445.85,444.9,445.75,185
20151001|2015-10-09 01:00,9,447.05,447.5,446.4,446.8,404
20151001|2015-10-09 01:30,9,446.9,447.05,446.2,446.55,243
20151001|2015-10-09 02:00,9,446.4,446.8,444.95,445.3,3275
20151001|2015-10-09 02:30,9,445.3,445.75,443.05,443.4,1780
20151001|2015-10-09 03:00,9,443.4,444.5,442.35,442.8,1406
20151001|2015-10-09 03:30,9,442.75,443.65,442.65,443.3,1127
20151001|2015-10-09 04:00,9,443.25,444.7,442.95,444.1,1111
20151001|2015-10-09 04:30,9,444.15,444.35,443.55,443.95,614
20151001|2015-10-09 05:00,9,443.95,444.35,443.45,444.3,707
20151001|2015-10-09 05:30,9,444.35,445.05,443.45,443.55,1316
20151001|2015-10-09 06:00,9,443.5,444.2,443.1,443.9,832
20151001|2015-10-09 06:30,9,444.05,444.25,443.35,444.05,581
20151001|2015-10-09 07:00,9,443.95,444.6,443.45,443.75,964
20151001|2015-10-09 07:30,9,443.7,444.1,442.7,443,1103
20151001|2015-10-09 08:00,9,443.05,443.15,441.2,441.2,953
20151001|2015-10-09 08:30,9,441.25,443.4,441.25,442.5,2063
20151001|2015-10-09 09:00,9,442.45,442.55,440.15,440.8,2364
20151001|2015-10-09 09:30,9,440.8,442.5,440.8,442.4,1671
20151001|2015-10-09 10:00,9,442.45,442.8,440.9,441.4,1598
20151001|2015-10-09 10:30,9,441.45,441.8,440.8,441.2,1088
20151001|2015-10-09 11:00,9,441.25,441.55,440.5,440.95,215
20151001|2015-10-09 11:30,9,440.8,440.8,440.1,440.55,146
20151001|2015-10-09 12:00,9,440.4,440.65,439.75,440.3,137
20151001|2015-10-09 12:30,9,440,440.55,439.7,440.25,106
20151001|2015-10-09 13:00,9,440.15,440.45,439.85,440.45,76
20151001|2015-10-09 13:30,9,440.4,440.85,440.05,440.7,83
20151001|2015-10-09 14:00,9,440.7,440.8,440.2,440.8,39
20151001|2015-10-09 14:30,9,440.9,442.15,440.9,442.15,146
20151001|2015-10-12 01:30,12,441.7,442.75,440.9,442.5,339
20151001|2015-10-12 02:00,12,442.65,442.8,440.55,442.35,2248
20151001|2015-10-12 02:30,12,442.4,443.55,441.9,442.65,1959
20151001|2015-10-12 03:00,12,442.65,442.85,441.05,441.8,2120
20151001|2015-10-12 03:30,12,441.75,441.75,440.3,440.9,1072
20151001|2015-10-12 04:00,12,440.85,441.2,439.45,439.55,1306
20151001|2015-10-12 04:30,12,439.55,440.5,438.7,440.3,1380
20151001|2015-10-12 05:00,12,440.3,440.55,439.5,440.25,501
20151001|2015-10-12 05:30,12,440.2,440.8,439.95,440.4,506
20151001|2015-10-12 06:00,12,440.4,440.75,439.55,440.05,436
20151001|2015-10-12 06:30,12,439.95,441.25,439.85,441.15,501
20151001|2015-10-12 07:00,12,441.2,441.25,440.35,440.65,779
20151001|2015-10-12 07:30,12,440.6,440.6,439.55,439.65,680
20151001|2015-10-12 08:00,12,439.65,440.1,439.25,439.8,972
20151001|2015-10-12 08:30,12,439.8,439.9,438.55,439.55,2106
20151001|2015-10-12 09:00,12,439.55,440.35,439.1,439.85,1314
20151001|2015-10-12 09:30,12,439.9,440.35,438.9,438.95,1900
20151001|2015-10-12 10:00,12,438.95,440.35,438.95,440.15,1311
20151001|2015-10-12 10:30,12,440.1,440.65,439.7,440.05,1046
20151001|2015-10-12 11:00,12,439.9,440.35,439.8,440.15,162
20151001|2015-10-12 11:30,12,440.1,440.2,439.45,439.55,99
20151001|2015-10-12 12:00,12,439.5,439.5,438.9,439.2,67
20151001|2015-10-12 12:30,12,439.25,439.75,439.2,439.5,123
20151001|2015-10-12 13:00,12,439.5,439.9,439.5,439.6,43
20151001|2015-10-12 13:30,12,439.45,439.8,439.45,439.6,31
20151001|2015-10-12 14:00,12,439.6,439.9,439.35,439.65,35
20151001|2015-10-12 14:30,12,439.6,439.95,439.4,439.4,71
20151001|2015-10-13 00:30,13,438.8,438.8,438.8,438.8,3
20151001|2015-10-13 01:00,13,439,439.25,438.2,438.45,260
20151001|2015-10-13 01:30,13,438.5,438.9,438.35,438.9,162
20151001|2015-10-13 02:00,13,438.9,439.1,434.7,434.8,4359
20151001|2015-10-13 02:30,13,434.75,435.4,434.15,434.65,2716
20151001|2015-10-13 03:00,13,434.5,435.95,433.15,433.8,5272
20151001|2015-10-13 03:30,13,433.85,435.25,433.15,434.85,3871
20151001|2015-10-13 04:00,13,434.8,434.8,433.45,434.2,3294
20151001|2015-10-13 04:30,13,434.2,434.65,433.65,433.75,3631
20151001|2015-10-13 05:00,13,433.8,435.65,433.8,435.3,1332
20151001|2015-10-13 05:30,13,435.35,435.75,434.7,435.4,1872
20151001|2015-10-13 06:00,13,435.4,436.15,435.2,435.55,1087
20151001|2015-10-13 06:30,13,435.45,435.7,434.1,434.3,1926
20151001|2015-10-13 07:00,13,434.3,435,433.65,433.7,1232
20151001|2015-10-13 07:30,13,433.7,434.25,433.25,433.5,1089
20151001|2015-10-13 08:00,13,433.5,433.85,433,433.6,2884
20151001|2015-10-13 08:30,13,433.65,436.35,433.4,436.35,2559
20151001|2015-10-13 09:00,13,436.35,438.75,436.2,438.7,2695
20151001|2015-10-13 09:30,13,438.7,439.25,437.95,439.2,2641
20151001|2015-10-13 10:00,13,439.15,439.3,437.45,437.6,2950
20151001|2015-10-13 10:30,13,437.55,438.75,437.45,438.35,1665
20151001|2015-10-13 11:00,13,438.35,438.55,438,438.45,262
20151001|2015-10-13 11:30,13,438.4,438.65,437.05,437.1,192
20151001|2015-10-13 12:00,13,437,437.5,436.75,437.5,222
20151001|2015-10-13 12:30,13,437.4,437.4,436.6,436.95,224
20151001|2015-10-13 13:00,13,436.95,437.3,436.4,436.7,142
20151001|2015-10-13 13:30,13,436.4,437.2,436.4,437.15,123
20151001|2015-10-13 14:00,13,437.1,437.25,435.85,436.35,163
20151001|2015-10-13 14:30,13,436.4,436.55,435.45,436.3,202
20151001|2015-10-14 00:30,14,435.55,435.65,435.55,435.65,1256
20151001|2015-10-14 01:00,14,435.65,435.65,433.85,434.15,455
20151001|2015-10-14 01:30,14,434,434.55,433.75,434.1,310
20151001|2015-10-14 02:00,14,434.15,434.35,431.85,431.9,6264
20151001|2015-10-14 02:30,14,431.85,433.4,431.2,433,3552
20151001|2015-10-14 03:00,14,432.85,435.55,432.8,434.5,3304
20151001|2015-10-14 03:30,14,434.35,434.6,432.75,433.5,2675
20151001|2015-10-14 04:00,14,433.5,434.55,432.95,433.75,1320
20151001|2015-10-14 04:30,14,433.8,434.6,433.45,433.9,1452
20151001|2015-10-14 05:00,14,433.9,434.95,433.75,433.85,849
20151001|2015-10-14 05:30,14,433.85,434.75,433.85,434.65,2331
20151001|2015-10-14 06:00,14,434.7,435.95,434.4,435.85,1164
20151001|2015-10-14 06:30,14,435.9,436.25,435.35,436.15,1200
20151001|2015-10-14 07:00,14,436.05,437.6,436.05,437.25,1926
20151001|2015-10-14 07:30,14,437.25,437.25,434.85,434.85,2317
20151001|2015-10-14 08:00,14,434.8,435.4,434.3,435.25,1829
20151001|2015-10-14 08:30,14,435.3,438.25,434.75,437.85,4489
20151001|2015-10-14 09:00,14,437.85,438.4,435.75,436.05,2969
20151001|2015-10-14 09:30,14,436,436.05,433.8,434.45,3155
20151001|2015-10-14 10:00,14,434.5,435.4,434.15,435,2621
20151001|2015-10-14 10:30,14,434.95,435.8,434.1,435.5,1584
20151001|2015-10-14 11:00,14,435.45,435.5,434.65,435.2,256
20151001|2015-10-14 11:30,14,435.15,436.95,435.05,436.25,324
20151001|2015-10-14 12:00,14,436.3,436.45,435.65,435.9,146
20151001|2015-10-14 12:30,14,435.85,436.2,435.7,435.7,105
20151001|2015-10-14 13:00,14,436,436.5,434.6,434.65,245
20151001|2015-10-14 13:30,14,434.6,434.7,433.95,434.2,271
20151001|2015-10-14 14:00,14,434.35,435.25,434.05,434.55,92
20151001|2015-10-14 14:30,14,434.55,435.05,434.25,434.4,61
20151001|2015-10-15 00:30,15,436.9,437.1,436.9,437.1,9
20151001|2015-10-15 01:00,15,436.9,439.4,436.9,439.15,653
20151001|2015-10-15 01:30,15,439.1,439.85,439,439.7,593
20151001|2015-10-15 02:00,15,439.85,441.05,438.8,440.65,4365
20151001|2015-10-15 02:30,15,440.65,442.1,440.25,440.4,3068
20151001|2015-10-15 03:00,15,440.4,441.45,439.65,441.35,1856
20151001|2015-10-15 03:30,15,441.35,443.25,441.35,443.05,3535
20151001|2015-10-15 04:00,15,443.05,443.5,442.15,442.9,6190
20151001|2015-10-15 04:30,15,442.95,443.2,442.25,442.9,1408
20151001|2015-10-15 05:00,15,442.9,443.1,442.35,442.85,1082
20151001|2015-10-15 05:30,15,442.75,443.8,442.7,443.55,1341
20151001|2015-10-15 06:00,15,443.6,443.85,442.7,443.5,1173
20151001|2015-10-15 06:30,15,443.45,443.7,442.25,442.75,1115
20151001|2015-10-15 07:00,15,442.75,443.3,442.65,443.1,919
20151001|2015-10-15 07:30,15,443.15,443.25,442.1,442.95,1217
20151001|2015-10-15 08:00,15,443,443,442.1,442.55,1075
20151001|2015-10-15 08:30,15,442.6,443.7,441.85,443.1,1813
20151001|2015-10-15 09:00,15,442.95,443.6,442.7,442.8,1774
20151001|2015-10-15 09:30,15,442.7,445.05,442.25,444.7,2420
20151001|2015-10-15 10:00,15,444.65,444.95,442.8,443.95,3604
20151001|2015-10-15 10:30,15,444,444,441.55,441.95,2297
20151001|2015-10-15 11:00,15,441.95,443.65,441.85,443.65,936
20151001|2015-10-15 11:30,15,443.6,444.2,443,444.1,334
20151001|2015-10-15 12:00,15,444.05,444.9,444.05,444.65,385
20151001|2015-10-15 12:30,15,444.55,445,444.25,444.85,160
20151001|2015-10-15 13:00,15,444.7,445.35,444.7,445.05,189
20151001|2015-10-15 13:30,15,445.35,445.9,445.35,445.9,171
20151001|2015-10-15 14:00,15,445.85,446.95,445.85,446.5,161
20151001|2015-10-15 14:30,15,446.45,446.65,445.65,446.65,436
20151001|2015-10-16 00:30,16,446.9,446.9,446.9,446.9,1
20151001|2015-10-16 01:00,16,446.95,446.95,446.05,446.5,385
20151001|2015-10-16 01:30,16,446.45,446.75,445.75,446.55,210
20151001|2015-10-16 02:00,16,446.6,447.2,445.55,446.8,909
20151001|2015-10-16 02:30,16,446.8,447.4,446.2,446.55,380
20151001|2015-10-16 03:00,16,446.7,447.3,446.35,446.7,118
20151001|2015-10-16 03:30,16,446.75,448.55,446.75,447.85,373
20151001|2015-10-16 04:00,16,447.85,448,447.25,447.35,129
20151001|2015-10-16 04:30,16,447.55,448,447.15,447.7,166
20151001|2015-10-16 05:00,16,447.7,447.8,447.35,447.6,121
20151001|2015-10-16 05:30,16,447.65,447.65,446.55,447.35,237
20151001|2015-10-16 06:00,16,447.6,447.65,445.75,446.35,535
20151001|2015-10-16 06:30,16,446.35,446.8,446.35,446.7,60
20151001|2015-10-16 07:00,16,446.6,446.8,445.9,446.8,385
20151001|2015-10-16 07:30,16,446.8,447.35,446.75,447.25,364
20151001|2015-10-16 08:00,16,447.25,447.4,446.9,447.35,257
20151001|2015-10-16 08:30,16,447.55,447.65,446.7,447.2,622
20151101|2015-09-03 08:30,3,441.85,441.85,441.85,441.85,10
20151101|2015-09-07 09:00,7,433.85,433.85,433.85,433.85,10
20151101|2015-09-08 09:00,8,439.5,439.5,439.5,439.5,1
20151101|2015-09-11 06:00,11,429,429,429,429,2
20151101|2015-09-14 02:00,14,430.8,430.8,430.8,430.8,5
20151101|2015-09-14 04:00,14,430.25,430.25,430.25,430.25,20
20151101|2015-09-14 04:30,14,430.25,430.25,430.25,430.25,10
20151101|2015-09-14 09:00,14,427.6,428.2,427.6,427.85,16
20151101|2015-09-15 03:00,15,425,425,425,425,2
20151101|2015-09-15 04:00,15,424.55,424.55,424.55,424.55,4
20151101|2015-09-15 04:30,15,425,425.7,424.9,425.7,8
20151101|2015-09-15 05:30,15,428.3,428.3,428.3,428.3,2
20151101|2015-09-15 10:00,15,432.05,432.05,432.05,432.05,2
20151101|2015-09-16 02:30,16,435,435,435,435,6
20151101|2015-09-16 07:00,16,436,436,436,436,10
20151101|2015-09-17 01:30,17,438.8,439,438.8,439,4
20151101|2015-09-17 02:00,17,440,440,440,440,2
20151101|2015-09-17 02:30,17,436.8,436.8,436.8,436.8,6
20151101|2015-09-17 12:30,17,436,436,436,436,6
20151101|2015-09-18 04:00,18,428,428,428,428,2
20151101|2015-09-18 06:00,18,425.7,425.7,425.7,425.7,11
20151101|2015-09-18 09:00,18,422.05,422.05,422.05,422.05,2
20151101|2015-09-21 02:30,21,428,428,428,428,6
20151101|2015-09-21 05:00,21,429.5,429.5,429.5,429.5,2
20151101|2015-09-21 06:30,21,432.35,432.35,432.35,432.35,5
20151101|2015-09-22 02:30,22,429.2,429.2,429.2,429.2,2
20151101|2015-09-22 03:00,22,423.2,423.2,423.2,423.2,2
20151101|2015-09-22 03:30,22,423,423,423,423,2
20151101|2015-09-22 04:00,22,422,422,420,420,4
20151101|2015-09-22 04:30,22,421.5,421.5,421.5,421.5,2
20151101|2015-09-22 08:30,22,422,422,422,422,50
20151101|2015-09-22 09:00,22,420.6,420.6,420.55,420.55,4
20151101|2015-09-22 09:30,22,417.7,418.5,417.7,418.5,12
20151101|2015-09-22 10:00,22,419,419,419,419,2
20151101|2015-09-22 12:30,22,418.95,418.95,418.95,418.95,4
20151101|2015-09-22 13:30,22,419.5,419.5,419.5,419.5,2
20151101|2015-09-23 02:30,23,419.5,419.5,419.5,419.5,2
20151101|2015-09-23 05:00,23,421,421,421,421,2
20151101|2015-09-23 06:00,23,422.35,422.35,422.35,422.35,27
20151101|2015-09-23 08:00,23,422.15,422.15,422.15,422.15,2
20151101|2015-09-23 08:30,23,420.75,420.75,420.75,420.75,2
20151101|2015-09-23 09:30,23,419.6,420.5,419.6,420.5,4
20151101|2015-09-23 10:00,23,418.15,418.15,418.15,418.15,4
20151101|2015-09-23 12:00,23,416.35,416.35,416.35,416.35,2
20151101|2015-09-24 01:00,24,416.35,416.35,416.35,416.35,4
20151101|2015-09-24 02:30,24,414,415.95,414,415.95,21
20151101|2015-09-24 03:00,24,416.65,418.35,416.65,418.1,8
20151101|2015-09-24 03:30,24,416.15,416.15,416.15,416.15,60
20151101|2015-09-24 04:00,24,416.8,416.8,415.65,415.65,4
20151101|2015-09-24 05:00,24,415.4,415.4,412.8,412.8,54
20151101|2015-09-24 06:30,24,409.55,410.3,409.55,410.3,19
20151101|2015-09-24 07:30,24,409,409,409,409,2
20151101|2015-09-24 09:00,24,408.95,408.95,408.95,408.95,10
20151101|2015-09-24 10:00,24,406.5,407.6,406.5,407.6,12
20151101|2015-09-24 13:30,24,414.3,414.3,414.3,414.3,2
20151101|2015-09-24 14:30,24,412.05,412.5,411.95,412.5,8
20151101|2015-09-25 01:00,25,414.8,414.8,414.8,414.8,2
20151101|2015-09-25 01:30,25,415.4,415.4,415.4,415.4,2
20151101|2015-09-25 02:00,25,414.5,417.85,414.5,417.85,6
20151101|2015-09-25 02:30,25,418.3,418.3,418.3,418.3,2
20151101|2015-09-25 03:30,25,419.95,419.95,419.95,419.95,2
20151101|2015-09-25 07:30,25,421.35,421.35,421.35,421.35,4
20151101|2015-09-25 08:30,25,422.1,422.1,422.1,422.1,2
20151101|2015-09-25 09:30,25,421.9,421.9,421.9,421.9,2
20151101|2015-09-25 10:00,25,422.5,422.5,422.5,422.5,1
20151101|2015-09-25 12:00,25,422.5,422.5,422.5,422.5,2
20151101|2015-09-25 12:30,25,422.35,422.35,422,422,4
20151101|2015-09-25 14:30,25,418.55,418.55,418.55,418.55,2
20151101|2015-09-28 05:00,28,415,415,415,415,2
20151101|2015-09-28 07:30,28,413.65,413.65,413.65,413.65,2
20151101|2015-09-28 08:30,28,413.5,413.5,412.25,412.25,4
20151101|2015-09-29 01:00,29,405.65,405.65,405.65,405.65,2
20151101|2015-09-29 01:30,29,405.25,405.25,405.25,405.25,2
20151101|2015-09-29 02:30,29,406.7,406.7,406.65,406.65,4
20151101|2015-09-29 03:30,29,412.2,412.2,412.2,412.2,2
20151101|2015-09-29 06:00,29,411,411,411,411,2
20151101|2015-09-29 08:00,29,410.65,410.65,410.65,410.65,22
20151101|2015-09-29 08:30,29,410.25,410.25,407.25,409.9,7
20151101|2015-09-29 09:00,29,411.1,411.1,411.1,411.1,3
20151101|2015-09-29 10:00,29,411.6,411.6,411.6,411.6,2
20151101|2015-09-29 11:00,29,411.15,411.15,411.15,411.15,2
20151101|2015-09-30 02:00,30,418.65,418.65,418.15,418.25,15
20151101|2015-09-30 03:00,30,416.65,416.65,416.65,416.65,30
20151101|2015-09-30 03:30,30,418.6,418.6,418.6,418.6,2
20151101|2015-09-30 04:30,30,419.65,419.65,419.65,419.65,4
20151101|2015-09-30 06:30,30,420.85,420.85,420.85,420.85,30
20151101|2015-09-30 11:00,30,418.15,418.15,417.7,417.7,4
20151101|2015-10-01 02:30,1,426,426,426,426,2
20151101|2015-10-01 09:00,1,418.05,418.95,418.05,418.95,12
20151101|2015-10-01 09:30,1,418.4,418.4,416.9,416.9,8
20151101|2015-10-01 10:00,1,416.6,416.6,416.6,416.6,2
20151101|2015-10-02 08:00,2,414.6,414.6,414.6,414.6,2
20151101|2015-10-02 08:30,2,415.25,415.25,415.25,415.25,2
20151101|2015-10-02 12:30,2,424.75,424.75,424.75,424.75,10
20151101|2015-10-02 13:30,2,424.8,424.8,424.8,424.8,4
20151101|2015-10-02 14:00,2,425.25,425.25,425.25,425.25,4
20151101|2015-10-02 14:30,2,427.25,427.25,427.25,427.25,6
20151101|2015-10-05 13:30,5,438.15,438.2,438.15,438.15,10
20151101|2015-10-05 14:00,5,437.75,437.9,437.75,437.9,10
20151101|2015-10-06 01:00,6,435,435,435,435,2
20151101|2015-10-06 02:30,6,433.35,433.35,433.35,433.35,6
20151101|2015-10-06 03:00,6,433.4,435.5,433.4,435.5,4
20151101|2015-10-06 06:00,6,436.8,436.8,436.75,436.75,23
20151101|2015-10-06 08:00,6,439.45,439.45,439.45,439.45,9
20151101|2015-10-06 08:30,6,439.4,440,439.4,440,39
20151101|2015-10-06 10:00,6,440,440,440,440,6
20151101|2015-10-06 10:30,6,437.65,437.65,437.65,437.65,6
20151101|2015-10-06 11:30,6,437.9,437.9,437.9,437.9,2
20151101|2015-10-06 14:30,6,439.5,439.5,439,439,6
20151101|2015-10-07 02:00,7,441.3,441.95,441.3,441.95,4
20151101|2015-10-07 02:30,7,443.5,443.5,443.15,443.15,9
20151101|2015-10-07 05:00,7,441.6,441.6,441.6,441.6,6
20151101|2015-10-07 08:00,7,441.35,441.35,441.35,441.35,1
20151101|2015-10-07 10:00,7,440.2,440.2,437.5,437.5,8
20151101|2015-10-08 01:00,8,438.95,438.95,438.95,438.95,12
20151101|2015-10-08 02:00,8,438.65,438.65,438.65,438.65,2
20151101|2015-10-09 01:00,9,444.95,445.2,444.95,445.15,14
20151101|2015-10-09 01:30,9,445.3,445.3,445.3,445.3,2
20151101|2015-10-09 05:00,9,442.3,442.3,442.2,442.2,4
20151101|2015-10-09 09:00,9,439,439.35,438.9,439.35,6
20151101|2015-10-09 09:30,9,440.05,440.05,440.05,440.05,2
20151101|2015-10-09 11:00,9,438.9,439.05,438.9,438.9,12
20151101|2015-10-09 11:30,9,438.85,438.85,438.85,438.85,2
20151101|2015-10-09 12:30,9,438.5,438.5,438.5,438.5,2
20151101|2015-10-09 13:00,9,438.5,438.5,438.5,438.5,2
20151101|2015-10-09 13:30,9,438.75,438.75,438.75,438.75,6
20151101|2015-10-09 14:30,9,440,440,440,440,2
20151101|2015-10-12 01:30,12,440,440,439.35,439.85,93
20151101|2015-10-12 02:00,12,441.05,441.05,439.65,439.65,106
20151101|2015-10-12 02:30,12,441.6,441.6,440.9,440.9,61
20151101|2015-10-12 03:00,12,440.95,440.95,439.6,439.7,651
20151101|2015-10-12 03:30,12,439.75,439.75,439.75,439.75,14
20151101|2015-10-12 04:30,12,438.75,438.75,438.75,438.75,105
20151101|2015-10-12 05:00,12,438.6,438.6,438,438,59
20151101|2015-10-12 06:00,12,439,439,439,439,1
20151101|2015-10-12 06:30,12,438.6,439,438.6,439,32
20151101|2015-10-12 07:00,12,439.2,439.2,439.2,439.2,4
20151101|2015-10-12 07:30,12,438.35,438.35,438,438,5
20151101|2015-10-12 08:00,12,437.75,437.75,437.75,437.75,3
20151101|2015-10-12 08:30,12,437.9,437.9,437.05,437.25,25
20151101|2015-10-12 09:00,12,437.8,438.15,437.8,438.15,116
20151101|2015-10-12 09:30,12,438,438,437.45,437.5,838
20151101|2015-10-12 10:00,12,438.35,438.5,438,438.25,89
20151101|2015-10-12 10:30,12,438.45,438.8,438.35,438.4,264
20151101|2015-10-12 11:00,12,438.25,438.35,438.25,438.35,5
20151101|2015-10-12 14:30,12,437.8,437.8,437.8,437.8,2
20151101|2015-10-13 01:00,13,437.35,437.6,437.35,437.6,10
20151101|2015-10-13 02:00,13,437.25,437.25,433.2,433.2,335
20151101|2015-10-13 02:30,13,433.05,433.75,432.7,432.9,66
20151101|2015-10-13 03:00,13,432.9,434.2,431.65,432.25,1466
20151101|2015-10-13 03:30,13,431.8,433.55,431.65,432.9,2240
20151101|2015-10-13 04:00,13,432.75,432.75,432,432.3,1673
20151101|2015-10-13 04:30,13,432.8,433,432,432.05,2796
20151101|2015-10-13 05:00,13,432.2,433.9,432.2,433.8,227
20151101|2015-10-13 05:30,13,433.75,434,433,433.55,791
20151101|2015-10-13 06:00,13,433.6,434.35,433.6,433.7,54
20151101|2015-10-13 06:30,13,433.9,433.9,432.5,432.5,821
20151101|2015-10-13 07:00,13,432.6,433.3,432.5,432.5,382
20151101|2015-10-13 07:30,13,431.9,432.45,431.6,431.6,37
20151101|2015-10-13 08:00,13,431.65,432.05,431.4,431.8,1819
20151101|2015-10-13 08:30,13,431.8,434.5,431.8,434.4,280
20151101|2015-10-13 09:00,13,434.75,437.05,434.75,437.05,246
20151101|2015-10-13 09:30,13,437.25,437.55,436.35,437.55,475
20151101|2015-10-13 10:00,13,437.45,437.5,435.75,435.95,677
20151101|2015-10-13 10:30,13,435.85,437.05,435.8,436.7,312
20151101|2015-10-13 11:00,13,436.75,436.75,436.5,436.5,7
20151101|2015-10-13 14:30,13,433.95,433.95,433.95,433.95,2
20151101|2015-10-14 00:30,14,433.85,433.85,433.85,433.85,1240
20151101|2015-10-14 01:00,14,433.3,433.3,432.15,432.15,38
20151101|2015-10-14 01:30,14,432.3,432.8,432.3,432.4,42
20151101|2015-10-14 02:00,14,432.45,432.6,430.1,430.15,1674
20151101|2015-10-14 02:30,14,429.9,431.65,429.55,431.1,941
20151101|2015-10-14 03:00,14,431.05,433.8,431.05,432.75,932
20151101|2015-10-14 03:30,14,432.85,432.85,431.2,431.85,1235
20151101|2015-10-14 04:00,14,431.75,432.75,431.3,432.2,120
20151101|2015-10-14 04:30,14,432,432.75,431.75,432.4,291
20151101|2015-10-14 05:00,14,432.2,433.1,432.2,432.2,136
20151101|2015-10-14 05:30,14,432.15,433,432.15,432.95,1809
20151101|2015-10-14 06:00,14,433.2,434.25,432.85,434.25,94
20151101|2015-10-14 06:30,14,434.25,434.5,433.7,434.5,315
20151101|2015-10-14 07:00,14,434.45,435.9,434.4,435.7,517
20151101|2015-10-14 07:30,14,435.4,435.4,433.35,433.35,385
20151101|2015-10-14 08:00,14,433,433.65,432.6,433.55,644
20151101|2015-10-14 08:30,14,433.65,436.5,433,436.25,1705
20151101|2015-10-14 09:00,14,436.15,436.6,434,434.3,993
20151101|2015-10-14 09:30,14,434.1,434.25,432.05,432.95,638
20151101|2015-10-14 10:00,14,432.6,433.7,432.4,433.25,771
20151101|2015-10-14 10:30,14,433.15,434.05,432.45,433.85,652
20151101|2015-10-14 11:00,14,433.75,433.8,433.1,433.25,12
20151101|2015-10-14 11:30,14,435.05,435.05,434.55,434.55,15
20151101|2015-10-14 12:00,14,434.55,434.55,434.1,434.1,11
20151101|2015-10-14 12:30,14,434.35,434.35,434,434,4
20151101|2015-10-14 13:00,14,433.55,433.65,433.05,433.05,10
20151101|2015-10-14 13:30,14,432.4,432.5,432.2,432.2,9
20151101|2015-10-14 14:00,14,433.35,433.35,432.8,432.8,6
20151101|2015-10-14 14:30,14,433.05,433.35,432.65,433.35,6
20151101|2015-10-15 00:30,15,436.2,436.2,435.45,435.45,9
20151101|2015-10-15 01:00,15,435.55,437.6,435.55,437.4,170
20151101|2015-10-15 01:30,15,437.5,438.15,437.3,438,201
20151101|2015-10-15 02:00,15,438.15,439.25,437.15,439.15,729
20151101|2015-10-15 02:30,15,439,440.4,438.6,438.7,769
20151101|2015-10-15 03:00,15,438.75,439.6,438,439.6,368
20151101|2015-10-15 03:30,15,439.7,441.55,439.7,441.35,1477
20151101|2015-10-15 04:00,15,441.4,441.75,440.5,441.25,4539
20151101|2015-10-15 04:30,15,441.25,441.5,440.5,441.2,367
20151101|2015-10-15 05:00,15,441.2,441.35,440.7,441.2,420
20151101|2015-10-15 05:30,15,441,442.1,441,441.8,457
20151101|2015-10-15 06:00,15,441.9,442.1,441.05,441.8,356
20151101|2015-10-15 06:30,15,441.85,441.9,440.55,441.05,188
20151101|2015-10-15 07:00,15,441,441.55,441,441.55,303
20151101|2015-10-15 07:30,15,441.35,441.5,440.45,441.2,153
20151101|2015-10-15 08:00,15,441.1,441.2,440.4,440.8,344
20151101|2015-10-15 08:30,15,440.9,441.95,440.25,441.3,449
20151101|2015-10-15 09:00,15,441.3,441.8,441,441.2,403
20151101|2015-10-15 09:30,15,440.9,443.3,440.55,442.95,934
20151101|2015-10-15 10:00,15,442.95,443.2,441.1,442.2,2129
20151101|2015-10-15 10:30,15,442.2,442.2,439.9,440.2,1510
20151101|2015-10-15 11:00,15,440.15,441.9,440.1,441.9,795
20151101|2015-10-15 11:30,15,441.9,442.5,441.3,442.45,93
20151101|2015-10-15 12:00,15,442.5,443.2,442.4,443,180
20151101|2015-10-15 12:30,15,442.85,443.15,442.6,443.15,84
20151101|2015-10-15 13:00,15,443.15,443.55,443.15,443.35,122
20151101|2015-10-15 13:30,15,443.7,444.25,443.7,444.2,118
20151101|2015-10-15 14:00,15,444.15,445.2,444.15,444.7,149
20151101|2015-10-15 14:30,15,444.75,445,444,445,440
20151101|2015-10-16 00:30,16,445,445,445,445,27
20151101|2015-10-16 01:00,16,445,445.25,444.35,444.8,683
20151101|2015-10-16 01:30,16,444.75,445,443.95,444.8,383
20151101|2015-10-16 02:00,16,444.9,445.6,443.7,445.05,4021
20151101|2015-10-16 02:30,16,445.05,445.8,444.4,444.95,2221
20151101|2015-10-16 03:00,16,444.95,445.6,444.6,445,1357
20151101|2015-10-16 03:30,16,445.05,446.8,444.95,445.95,2197
20151101|2015-10-16 04:00,16,446,446.35,445.5,445.55,1219
20151101|2015-10-16 04:30,16,445.55,446.3,445.35,446,1000
20151101|2015-10-16 05:00,16,446,446.15,445.6,445.9,963
20151101|2015-10-16 05:30,16,445.95,445.95,444.85,445.85,1495
20151101|2015-10-16 06:00,16,445.85,446,443.95,444.7,2109
20151101|2015-10-16 06:30,16,444.65,445.2,444.45,444.95,630
20151101|2015-10-16 07:00,16,444.9,445.15,444.1,445.1,985
20151101|2015-10-16 07:30,16,445.1,445.6,445,445.5,1026
20151101|2015-10-16 08:00,16,445.55,445.8,445.1,445.75,1202
20151101|2015-10-16 08:30,16,445.8,446.05,444.8,445.7,3030
20151101|2015-10-16 09:00,16,445.7,446.1,443.85,444.5,2103
20151101|2015-10-16 09:30,16,444.45,445.2,444.15,445.1,1205
20151101|2015-10-16 10:00,16,445.15,446.3,445.05,446,1936
20151101|2015-10-16 10:30,16,446.05,446.6,445.65,446.45,1208
20151101|2015-10-16 11:00,16,446.6,446.65,445.55,446.1,481
20151101|2015-10-16 11:30,16,446.05,446.2,445.55,446,271
20151101|2015-10-16 12:00,16,446,446.3,445.95,446.05,67
20151101|2015-10-16 12:30,16,445.95,446.25,445.1,445.1,215
20151101|2015-10-16 13:00,16,445.2,445.95,444.9,445.9,186
20151101|2015-10-16 13:30,16,445.95,446.45,445.8,446.4,134
20151101|2015-10-16 14:00,16,446.35,446.75,446.3,446.5,84
20151101|2015-10-16 14:30,16,446.7,447.6,446.7,447.25,165
20151101|2015-10-19 01:00,19,446.8,446.8,445.1,445.3,389
20151101|2015-10-19 01:30,19,445.35,446.1,445.2,445.65,158
20151101|2015-10-19 02:00,19,445.55,449.35,445.5,448.65,4473
20151101|2015-10-19 02:30,19,448.65,450.05,448.65,449.25,1991
20151101|2015-10-19 03:00,19,449.3,449.65,448.55,449.2,1768
20151101|2015-10-19 03:30,19,449.15,449.75,449,449.15,1267
20151101|2015-10-19 04:00,19,449.15,449.45,448.6,449.15,813
20151101|2015-10-19 04:30,19,449.05,449.8,449,449.6,881
20151101|2015-10-19 05:00,19,449.6,450.6,449.3,450.05,1119
20151101|2015-10-19 05:30,19,450.15,450.4,449.55,449.65,711
20151101|2015-10-19 06:00,19,449.6,449.9,448.65,449.3,934
20151101|2015-10-19 06:30,19,449.35,449.5,447.9,448.15,1211
20151101|2015-10-19 07:00,19,448.15,448.15,446.7,447.25,1588
20151101|2015-10-19 07:30,19,447.25,447.3,446.5,446.55,885
20151101|2015-10-19 08:00,19,446.55,447.8,446.45,447.75,744
20151101|2015-10-19 08:30,19,447.75,448.25,446.4,448.15,1470
20151101|2015-10-19 09:00,19,448.15,448.45,447.25,447.5,1072
20151101|2015-10-19 09:30,19,447.55,448.15,446.85,448.1,1294
20151101|2015-10-19 10:00,19,448.15,448.2,447.35,447.5,1355
20151101|2015-10-19 10:30,19,447.6,448.1,447.35,447.6,690
20151101|2015-10-19 11:00,19,447.7,447.8,446.95,447.1,284
20151101|2015-10-19 11:30,19,447.1,447.45,446.9,447.2,90
20151101|2015-10-19 12:00,19,447.25,447.25,446.15,446.4,122
20151101|2015-10-19 12:30,19,446.3,446.65,446,446.6,185
20151101|2015-10-19 13:00,19,446.65,446.75,446.25,446.35,68
20151101|2015-10-19 13:30,19,446.4,446.9,446.4,446.8,86
20151101|2015-10-19 14:00,19,446.85,447.5,446.85,447.5,48
20151101|2015-10-19 14:30,19,447.2,447.8,447,447.8,111
20151101|2015-10-20 01:00,20,446.9,446.9,446.25,446.5,127
20151101|2015-10-20 01:30,20,446.35,447.25,446.1,447.15,304
20151101|2015-10-20 02:00,20,447.05,448.1,446.6,447.65,2475
20151101|2015-10-20 02:30,20,447.65,447.75,446.9,447.6,1198
20151101|2015-10-20 03:00,20,447.65,447.7,444.25,444.4,2946
20151101|2015-10-20 03:30,20,444.5,445.65,444.15,444.35,1746
20151101|2015-10-20 04:00,20,444.35,444.9,443.85,444.8,1609
20151101|2015-10-20 04:30,20,444.75,444.9,444.2,444.35,979
20151101|2015-10-20 05:00,20,444.4,444.65,443.5,443.7,1203
20151101|2015-10-20 05:30,20,443.65,444.2,443.25,444,1108
20151101|2015-10-20 06:00,20,443.95,445.1,443.9,444.7,1149
20151101|2015-10-20 06:30,20,444.75,445.2,444.45,444.6,719
20151101|2015-10-20 07:00,20,444.55,445.15,444.1,444.35,981
20151101|2015-10-20 07:30,20,444.4,445.4,444.35,444.8,815
20151101|2015-10-20 08:00,20,444.8,444.95,444.2,444.3,668
20151101|2015-10-20 08:30,20,444.3,445.15,443.75,445.1,1388
20151101|2015-10-20 09:00,20,445.1,445.9,444.75,445.05,1180
20151101|2015-10-20 09:30,20,445.05,446.65,444.75,446.4,1407
20151101|2015-10-20 10:00,20,446.4,446.45,445,446.25,1595
20151101|2015-10-20 10:30,20,446.2,446.3,445.1,445.35,845
20151101|2015-10-20 11:00,20,445.4,445.65,445.05,445.5,333
20151101|2015-10-20 11:30,20,445.55,445.55,444.8,445.4,179
20151101|2015-10-20 12:00,20,445.3,445.65,444.9,445.2,156
20151101|2015-10-20 12:30,20,444.95,445.15,444.65,444.9,147
20151101|2015-10-20 13:00,20,444.85,445.5,444.7,445.4,97
20151101|2015-10-20 13:30,20,445.5,446.35,445.3,446.2,201
20151101|2015-10-20 14:00,20,446.35,446.4,445.5,446.1,72
20151101|2015-10-20 14:30,20,445.95,446.15,445.35,446.15,106
20151101|2015-10-21 00:30,21,447.85,447.85,447.85,447.85,3
20151101|2015-10-21 01:00,21,447.85,448.7,447.7,448,222
20151101|2015-10-21 01:30,21,448.05,448.1,447,447.1,337
20151101|2015-10-21 02:00,21,447.1,447.55,444.2,444.75,3129
20151101|2015-10-21 02:30,21,444.6,445.15,443.3,443.85,1983
20151101|2015-10-21 03:00,21,443.8,445.1,443,444.9,1601
20151101|2015-10-21 03:30,21,444.85,445.6,444.4,445.4,961
20151101|2015-10-21 04:00,21,445.4,448.15,445.35,447.8,2410
20151101|2015-10-21 04:30,21,447.85,448.35,447.55,447.7,1526
20151101|2015-10-21 05:00,21,447.75,449.8,447.55,449.3,2679
20151101|2015-10-21 05:30,21,449.4,449.7,448.45,448.7,1077
20151101|2015-10-21 06:00,21,448.7,449.5,448.25,449.45,930
20151101|2015-10-21 06:30,21,449.4,449.8,449,449.25,844
20151101|2015-10-21 07:00,21,449.25,449.55,448.5,448.75,830
20151101|2015-10-21 07:30,21,448.7,449.1,448.5,448.65,567
20151101|2015-10-21 08:00,21,448.65,449,448.2,448.25,695
20151101|2015-10-21 08:30,21,448.25,449.05,447.55,448.5,1769
20151101|2015-10-21 09:00,21,448.4,448.4,446.5,447,1927
20151101|2015-10-21 09:30,21,447.05,447.95,446.35,447.8,1472
20151101|2015-10-21 10:00,21,447.85,448.25,446.7,447.65,1785
20151101|2015-10-21 10:30,21,447.7,448.2,447.5,448.05,851
20151101|2015-10-21 11:00,21,448,448.2,447.8,448.2,128
20151101|2015-10-21 11:30,21,448.1,448.55,447.9,447.9,151
20151101|2015-10-21 12:00,21,447.8,447.85,445.9,445.9,438
20151101|2015-10-21 12:30,21,445.95,446.9,445.8,446.55,301
20151101|2015-10-21 13:00,21,446.4,447,446.1,446.8,250
20151101|2015-10-21 13:30,21,446.9,447.8,446.75,447.1,243
20151101|2015-10-21 14:00,21,447.3,447.75,446.5,446.65,51
20151101|2015-10-21 14:30,21,446.65,446.65,445.4,445.45,145
20151101|2015-10-22 01:00,22,446.25,446.65,445.75,446.4,343
20151101|2015-10-22 01:30,22,446.3,446.75,445.85,446.25,313
20151101|2015-10-22 02:00,22,446.25,448.95,445.6,448.6,3302
20151101|2015-10-22 02:30,22,448.5,449.15,447.5,447.6,1226
20151101|2015-10-22 03:00,22,447.55,448.5,447.3,448.1,1051
20151101|2015-10-22 03:30,22,448.05,448.8,448,448.35,1006
20151101|2015-10-22 04:00,22,448.35,448.9,448.15,448.85,640
20151101|2015-10-22 04:30,22,448.85,448.85,447.55,447.95,867
20151101|2015-10-22 05:00,22,448,448.25,447.35,447.85,783
20151101|2015-10-22 05:30,22,447.85,448.9,447.75,448.45,1025
20151101|2015-10-22 06:00,22,448.45,449.35,448.45,449.2,962
20151101|2015-10-22 06:30,22,449.25,449.3,448.1,448.4,740
20151101|2015-10-22 07:00,22,448.3,450.55,447.85,450.45,1133
20151101|2015-10-22 07:30,22,450.6,453.75,449.2,452.3,6972
20151101|2015-10-22 08:00,22,452.4,454.45,451.8,454.15,3432
20151101|2015-10-22 08:30,22,454.15,457.4,454.1,456,4647
20151101|2015-10-22 09:00,22,456.1,457.4,455.85,456.9,2840
20151101|2015-10-22 09:30,22,457,457.2,455.8,456.9,3163
20151101|2015-10-22 10:00,22,456.95,457.35,456.3,456.7,2238
20151101|2015-10-22 10:30,22,456.7,457.7,456.05,457.65,1436
20151101|2015-10-22 11:00,22,457.65,459.1,457.25,459.05,616
20151101|2015-10-22 11:30,22,459.1,459.45,458.65,459.2,500
20151101|2015-10-22 12:00,22,459.2,459.2,458.55,458.8,234
20151101|2015-10-22 12:30,22,458.9,458.9,458.35,458.35,155
20151101|2015-10-22 13:00,22,458.3,458.45,457.7,458.2,307
20151101|2015-10-22 13:30,22,458.2,459.05,457.85,458.9,128
20151101|2015-10-22 14:00,22,459.05,459.25,458.3,459.25,62
20151101|2015-10-22 14:30,22,459.3,459.3,458.2,458.5,157
20151101|2015-10-23 01:00,23,460.6,461.25,460.2,461.1,417
20151101|2015-10-23 01:30,23,460.9,461.2,460.1,460.5,511
20151101|2015-10-23 02:00,23,460.5,462.1,459.1,461.2,5301
20151101|2015-10-23 02:30,23,461.2,461.4,460.2,460.45,2208
20151101|2015-10-23 03:00,23,460.45,461.5,460.45,460.85,2154
20151101|2015-10-23 03:30,23,460.9,461.2,460.4,461,1133
20151101|2015-10-23 04:00,23,461,461.75,460.45,461.5,1175
20151101|2015-10-23 04:30,23,461.55,463.15,461.4,463.15,1737
20151101|2015-10-23 05:00,23,463.15,464.05,462.6,462.6,2287
20151101|2015-10-23 05:30,23,462.6,463.35,462.45,463.2,709
20151101|2015-10-23 06:00,23,463.25,467.05,462.8,466.6,4773
20151101|2015-10-23 06:30,23,466.65,466.75,464.6,465.6,2800
20151101|2015-10-23 07:00,23,465.6,466.2,464.35,465.15,2165
20151101|2015-10-23 07:30,23,465.15,466.3,464.95,465.4,1881
20151101|2015-10-23 08:00,23,465.4,465.8,463.35,464.25,2431
20151101|2015-10-23 08:30,23,464.2,465.5,463.35,465.15,2751
20151101|2015-10-23 09:00,23,465.2,465.3,463.45,463.95,2406
20151101|2015-10-23 09:30,23,464.1,465.25,463.55,464.05,1933
20151101|2015-10-23 10:00,23,464.05,464.5,462.8,463.15,2357
20151101|2015-10-23 10:30,23,463.15,463.6,462.7,463.15,1086
20151101|2015-10-23 11:00,23,463.2,463.95,462.8,463.9,282
20151101|2015-10-23 11:30,23,463.9,464.55,463.65,464.45,261
20151101|2015-10-23 12:00,23,464.4,464.75,464.05,464.55,151
20151101|2015-10-23 12:30,23,464.7,465.2,464.65,464.9,202
20151101|2015-10-23 13:00,23,464.9,465.35,464.65,465.15,70
20151101|2015-10-23 13:30,23,465,465.75,465,465.4,133
20151101|2015-10-23 14:00,23,465.3,465.5,464.65,464.7,55
20151101|2015-10-23 14:30,23,464.9,465.2,464.55,465.2,129
20151101|2015-10-26 02:00,26,463.5,464.05,461.7,462,780
20151101|2015-10-26 02:30,26,462,462.65,461.6,462,354
20151101|2015-10-26 03:00,26,462,462.4,461,461.15,3884
20151101|2015-10-26 03:30,26,461.25,462.65,460.75,462.65,1854
20151101|2015-10-26 04:00,26,462.6,463.55,461.95,462.75,1634
20151101|2015-10-26 04:30,26,462.8,463.45,462.3,463.05,1058
20151101|2015-10-26 05:00,26,463.1,463.95,462.75,463.05,1102
20151101|2015-10-26 05:30,26,463.05,463.05,462.2,462.65,1025
20151101|2015-10-26 06:00,26,462.6,462.9,462.2,462.65,564
20151101|2015-10-26 06:30,26,462.55,462.9,461.9,462.8,713
20151101|2015-10-26 07:00,26,462.75,462.95,462.15,462.75,681
20151101|2015-10-26 07:30,26,462.75,463.75,462.55,463.6,830
20151101|2015-10-26 08:00,26,463.6,464.65,463.5,464.4,1443
20151101|2015-10-26 08:30,26,464.4,464.45,462.85,463.1,1949
20151101|2015-10-26 09:00,26,463.05,463.35,461.3,462.05,2536
20151101|2015-10-26 09:30,26,462.1,462.35,461.2,461.55,1788
20151101|2015-10-26 10:00,26,461.5,461.85,460.15,460.2,2147
20151101|2015-10-26 10:30,26,460.25,461.25,460,460.75,1279
20151101|2015-10-26 11:00,26,460.7,461.8,460.4,461.6,1674
20151101|2015-10-26 11:30,26,461.65,461.85,461.1,461.4,1103
20151101|2015-10-26 12:00,26,461.35,461.85,461.15,461.8,184
20151101|2015-10-26 12:30,26,461.8,462,461.5,461.5,181
20151101|2015-10-26 13:00,26,461.6,461.95,461.3,461.3,95
20151101|2015-10-26 13:30,26,461.3,461.85,461.3,461.55,92
20151101|2015-10-26 14:00,26,461.55,461.8,461.5,461.7,36
20151101|2015-10-26 14:30,26,461.85,461.85,461.25,461.25,78
20151101|2015-10-26 15:00,26,461.15,461.25,461.15,461.15,14
20151101|2015-10-26 15:30,26,461.35,461.8,461.25,461.8,29
20151101|2015-10-27 02:00,27,461.8,461.8,460.8,461.1,285
20151101|2015-10-27 02:30,27,461,461.45,460.5,460.95,289
20151101|2015-10-27 03:00,27,461.1,461.45,458.95,459.35,3177
20151101|2015-10-27 03:30,27,459.4,461.25,458.75,460.9,1865
20151101|2015-10-27 04:00,27,460.85,462.3,460.55,461.75,2330
20151101|2015-10-27 04:30,27,461.75,462.4,461,462.2,1293
20151101|2015-10-27 05:00,27,462.2,462.25,461.4,461.6,865
20151101|2015-10-27 05:30,27,461.65,461.65,460.55,460.55,681
20151101|2015-10-27 06:00,27,460.6,460.75,459.65,460.35,1317
20151101|2015-10-27 06:30,27,460.35,460.5,459.8,460.1,1026
20151101|2015-10-27 07:00,27,460.05,460.25,459.2,459.4,641
20151101|2015-10-27 07:30,27,459.3,459.55,458.65,459.4,1183
20151101|2015-10-27 08:00,27,459.45,459.65,458.25,458.3,1212
20151101|2015-10-27 08:30,27,458.3,459.15,457.75,458.85,1672
20151101|2015-10-27 09:00,27,458.9,459.1,457.95,458.3,1377
20151101|2015-10-27 09:30,27,458.2,459.1,457.65,458.65,1761
20151101|2015-10-27 10:00,27,458.65,459.75,458.1,458.3,1517
20151101|2015-10-27 10:30,27,458.25,458.9,457.35,457.45,1429
20151101|2015-10-27 11:00,27,457.45,458.45,457.4,458.05,1692
20151101|2015-10-27 11:30,27,458.15,458.25,456.8,457,1561
20151101|2015-10-27 12:00,27,456.95,456.95,456.45,456.6,260
20151101|2015-10-27 12:30,27,456.65,457.05,456.5,456.75,73
20151101|2015-10-27 13:00,27,456.75,457.15,456.4,456.65,182
20151101|2015-10-27 13:30,27,456.65,456.95,456.45,456.5,115
20151101|2015-10-27 14:00,27,456.45,456.85,456.4,456.8,142
20151101|2015-10-27 14:30,27,456.8,457.05,456.5,457,101
20151101|2015-10-27 15:00,27,456.95,457.3,456.95,457.25,14
20151101|2015-10-27 15:30,27,457.2,458.3,457,458.25,71
20151101|2015-10-28 02:00,28,457.75,458.4,457.2,458,343
20151101|2015-10-28 02:30,28,458.05,458.55,457.8,457.9,195
20151101|2015-10-28 03:00,28,457.85,459.9,457.15,459.35,3833
20151101|2015-10-28 03:30,28,459.35,460.6,459.1,459.85,1939
20151101|2015-10-28 04:00,28,459.95,460.4,459.35,460.35,1263
20151101|2015-10-28 04:30,28,460.4,460.75,459.45,460.3,1643
20151101|2015-10-28 05:00,28,460.25,460.3,459.75,459.9,758
20151101|2015-10-28 05:30,28,459.95,459.95,458.55,458.6,970
20151101|2015-10-28 06:00,28,458.65,459.45,458.6,459.4,669
20151101|2015-10-28 06:30,28,459.35,459.9,459.25,459.5,950
20151101|2015-10-28 07:00,28,459.5,459.7,458.6,458.75,836
20151101|2015-10-28 07:30,28,458.8,458.85,458,458.25,1063
20151101|2015-10-28 08:00,28,458.25,459.3,458.2,458.85,720
20151101|2015-10-28 08:30,28,458.9,459.85,457.95,459.8,1654
20151101|2015-10-28 09:00,28,459.8,460.45,459.7,459.75,1519
20151101|2015-10-28 09:30,28,459.8,462.75,459.8,462.5,3113
20151101|2015-10-28 10:00,28,462.5,462.8,461.35,461.85,1673
20151101|2015-10-28 10:30,28,461.85,462.55,461.6,462.5,1089
20151101|2015-10-28 11:00,28,462.4,462.5,461.55,462,1575
20151101|2015-10-28 11:30,28,462.05,462.2,461.45,461.9,973
20151101|2015-10-28 12:00,28,461.85,462.05,461.75,461.8,208
20151101|2015-10-28 12:30,28,461.85,463.3,461.7,462.95,118
20151101|2015-10-28 13:00,28,462.05,462.8,459.3,461.85,1033
20151101|2015-10-28 13:30,28,461.85,464,461.2,464,472
20151101|2015-10-28 14:00,28,464,465.2,464,464.75,217
20151101|2015-10-28 14:30,28,465.05,465.45,464.55,465.35,301
20151101|2015-10-28 15:00,28,465.15,465.25,464.95,465.1,25
20151101|2015-10-28 15:30,28,465.3,465.3,464.95,465.3,37
20151101|2015-10-29 02:00,29,463.55,464.45,462.35,463.25,506
20151101|2015-10-29 02:30,29,463.15,463.75,463,463.15,329
20151101|2015-10-29 03:00,29,463.25,463.95,462.05,462.35,4286
20151101|2015-10-29 03:30,29,462.35,463.15,461.8,462.2,1634
20151101|2015-10-29 04:00,29,462.1,462.15,459.95,459.95,2297
20151101|2015-10-29 04:30,29,460.05,461.65,459.7,461.3,1342
20151101|2015-10-29 05:00,29,461.3,461.5,460.6,460.95,858
20151101|2015-10-29 05:30,29,460.95,462.45,460.85,461.15,1302
20151101|2015-10-29 06:00,29,461.2,461.5,460.4,460.65,782
20151101|2015-10-29 06:30,29,460.7,460.85,459.2,459.75,1165
20151101|2015-10-29 07:00,29,459.8,460.5,459.35,460,845
20151101|2015-10-29 07:30,29,460,461.3,459.95,461.05,896
20151101|2015-10-29 08:00,29,461.2,462.25,461.05,461.75,1147
20151101|2015-10-29 08:30,29,461.75,462.7,460.85,461.15,1548
20151101|2015-10-29 09:00,29,461.05,462.3,460.25,460.3,1442
20151101|2015-10-29 09:30,29,460.3,460.95,459.35,459.85,1429
20151101|2015-10-29 10:00,29,459.85,460.7,459.55,460.4,1169
20151101|2015-10-29 10:30,29,460.4,461.1,460.05,460.7,1055
20151101|2015-10-29 11:00,29,460.65,461.2,459.8,461.15,1180
20151101|2015-10-29 11:30,29,461.2,462.2,461.05,461.6,1033
20151101|2015-10-29 12:00,29,461.6,462,461.4,461.75,202
20151101|2015-10-29 12:30,29,461.8,461.8,461.1,461.15,77
20151101|2015-10-29 13:00,29,461.05,461.8,460.9,461.55,88
20151101|2015-10-29 13:30,29,461.4,461.6,461.25,461.45,62
20151101|2015-10-29 14:00,29,461.35,461.95,461.15,461.75,111
20151101|2015-10-29 14:30,29,461.8,462.2,461.45,462,100
20151101|2015-10-29 15:00,29,461.95,461.95,461.55,461.8,31
20151101|2015-10-29 15:30,29,461.75,462.1,461.75,461.8,43
20151101|2015-10-30 02:00,30,463.3,463.65,462.6,463.6,290
20151101|2015-10-30 02:30,30,463.6,464.15,463.1,463.25,349
20151101|2015-10-30 03:00,30,463.25,464.05,462.25,463,2737
20151101|2015-10-30 03:30,30,463,463.7,462.65,462.8,1259
20151101|2015-10-30 04:00,30,462.8,463.2,461.5,461.8,1664
20151101|2015-10-30 04:30,30,461.85,462.15,460.9,461.4,1157
20151101|2015-10-30 05:00,30,461.45,461.7,458.75,458.8,1779
20151101|2015-10-30 05:30,30,458.85,459.75,458.6,459.5,1016
20151101|2015-10-30 06:00,30,459.6,459.6,458.3,458.95,951
20151101|2015-10-30 06:30,30,458.8,459.2,458.55,458.8,582
20151101|2015-10-30 07:00,30,458.7,459.65,458.6,459.3,790
20151101|2015-10-30 07:30,30,459.25,460,459.25,459.5,587
20151101|2015-10-30 08:00,30,459.5,459.65,458.15,458.15,586
20151101|2015-10-30 08:30,30,458.15,458.7,457.5,457.75,1622
20151101|2015-10-30 09:00,30,457.75,458.2,457.15,457.95,1424
20151101|2015-10-30 09:30,30,457.9,459.3,457.7,459.2,1506
20151101|2015-10-30 10:00,30,459.25,459.5,458.1,458.2,883
20151101|2015-10-30 10:30,30,458.2,460.15,458.15,460.05,1364
20151101|2015-10-30 11:00,30,460.1,460.3,458.75,459.75,1758
20151101|2015-10-30 11:30,30,459.8,461.95,459.8,461.5,2521
20151101|2015-10-30 12:00,30,461.55,461.8,461.1,461.4,233
20151101|2015-10-30 12:30,30,461.4,462.35,461.35,461.85,285
20151101|2015-10-30 13:00,30,461.75,462.05,460.95,460.95,136
20151101|2015-10-30 13:30,30,460.9,461.05,460.2,460.2,102
20151101|2015-10-30 14:00,30,460.15,460.65,460.05,460.05,81
20151101|2015-10-30 14:30,30,460,460.9,459.85,459.9,95
20151101|2015-10-30 15:00,30,459.6,459.6,459.25,459.5,19
20151101|2015-10-30 15:30,30,459.9,459.9,459.5,459.75,15
20151101|2015-11-02 01:00,2,457.8,457.8,456.5,456.9,383
20151101|2015-11-02 01:30,2,457,457,456.1,456.9,421
20151101|2015-11-02 02:00,2,456.95,459.55,456.6,459.55,2899
20151101|2015-11-02 02:30,2,459.6,460.95,459.1,460.65,2612
20151101|2015-11-02 03:00,2,460.7,462.2,459.95,461.5,1827
20151101|2015-11-02 03:30,2,461.55,463.9,461.55,463.05,2203
20151101|2015-11-02 04:00,2,463.15,463.2,461.9,462.1,1454
20151101|2015-11-02 04:30,2,462.1,463.35,461.95,462.7,1196
20151101|2015-11-02 05:00,2,462.7,463.2,462.5,463.15,882
20151101|2015-11-02 05:30,2,463.15,463.6,462.95,462.95,816
20151101|2015-11-02 06:00,2,463,463.1,462.3,462.45,789
20151101|2015-11-02 06:30,2,462.4,462.9,462,462.65,687
20151101|2015-11-02 07:00,2,462.75,463,462.25,462.25,699
20151101|2015-11-02 07:30,2,462.25,462.75,461.9,462.7,735
20151101|2015-11-02 08:00,2,462.75,463.2,462.65,463.05,818
20151101|2015-11-02 08:30,2,462.95,464.35,462.5,463.85,1837
20151101|2015-11-02 09:00,2,463.75,464.6,463.65,464.1,1601
20151101|2015-11-02 09:30,2,464.1,464.2,462.7,462.85,1738
20151101|2015-11-02 10:00,2,462.85,463.9,462.5,463.75,2493
20151101|2015-11-02 10:30,2,463.7,464.4,463.35,463.7,2123
20151101|2015-11-02 11:00,2,463.75,463.9,463.65,463.9,150
20151101|2015-11-02 11:30,2,463.85,464.15,463.75,464.15,128
20151101|2015-11-02 12:00,2,464.15,464.3,464.05,464.2,131
20151101|2015-11-02 12:30,2,464.2,464.4,464.1,464.4,118
20151101|2015-11-02 13:00,2,464.4,464.85,464.4,464.85,78
20151101|2015-11-02 13:30,2,464.8,465.7,464.8,465.65,120
20151101|2015-11-02 14:00,2,465.9,466.25,465.5,466.15,106
20151101|2015-11-02 14:30,2,466.2,466.25,465.5,465.5,109
20151101|2015-11-03 01:00,3,464.65,465.5,464.45,464.95,228
20151101|2015-11-03 01:30,3,464.95,465,464.25,464.4,249
20151101|2015-11-03 02:00,3,464.5,464.85,463.1,463.65,3200
20151101|2015-11-03 02:30,3,463.6,465.25,463.45,464.4,1940
20151101|2015-11-03 03:00,3,464.45,464.85,463.95,464.8,1422
20151101|2015-11-03 03:30,3,464.8,464.9,463.65,464.25,1205
20151101|2015-11-03 04:00,3,464.25,464.45,463.7,464.3,691
20151101|2015-11-03 04:30,3,464.25,465.2,464,465.2,1202
20151101|2015-11-03 05:00,3,465.2,465.4,464.2,464.5,802
20151101|2015-11-03 05:30,3,464.55,465.05,464.35,464.6,833
20151101|2015-11-03 06:00,3,464.65,465,463.55,463.85,1428
20151101|2015-11-03 06:30,3,463.8,464,463.3,463.4,921
20151101|2015-11-03 07:00,3,463.3,463.9,463.05,463.8,1146
20151101|2015-11-03 07:30,3,463.8,464.1,463.45,463.55,855
20151101|2015-11-03 08:00,3,463.5,464.1,463.15,463.45,793
20151101|2015-11-03 08:30,3,463.45,464.4,463.15,463.9,1463
20151101|2015-11-03 09:00,3,463.9,464.85,463.85,464.6,1118
20151101|2015-11-03 09:30,3,464.6,465.3,464.55,464.75,1114
20151101|2015-11-03 10:00,3,464.7,465.35,464.4,465.2,1109
20151101|2015-11-03 10:30,3,465.25,466.3,465.05,466.25,1018
20151101|2015-11-03 11:00,3,466.2,466.2,465.65,465.95,273
20151101|2015-11-03 11:30,3,465.95,466.2,465.7,466.15,85
20151101|2015-11-03 12:00,3,466.15,466.4,466,466.2,126
20151101|2015-11-03 12:30,3,466.15,466.95,466.1,466.8,197
20151101|2015-11-03 13:00,3,466.85,467.5,466.75,467.4,289
20151101|2015-11-03 13:30,3,467.45,467.55,466.9,467.05,420
20151101|2015-11-03 14:00,3,466.85,467,466.5,466.5,87
20151101|2015-11-03 14:30,3,466.4,466.65,465.85,466.1,210
20151101|2015-11-04 01:00,4,467.6,468.75,467.25,468.4,541
20151101|2015-11-04 01:30,4,468.5,468.6,468.2,468.35,246
20151101|2015-11-04 02:00,4,468.4,468.95,467.35,467.65,3985
20151101|2015-11-04 02:30,4,467.6,470.55,467.55,470.2,2517
20151101|2015-11-04 03:00,4,470.25,471,469.95,470.6,2117
20151101|2015-11-04 03:30,4,470.6,471.75,470.35,471.1,2181
20151101|2015-11-04 04:00,4,471.1,471.35,470.15,471.15,1293
20151101|2015-11-04 04:30,4,471.2,471.65,471.05,471.15,1016
20151101|2015-11-04 05:00,4,471.1,471.95,471.1,471.6,1167
20151101|2015-11-04 05:30,4,471.55,471.95,471.25,471.5,802
20151101|2015-11-04 06:00,4,471.55,471.65,470.7,471.1,855
20151101|2015-11-04 06:30,4,471.05,471.15,470.7,471,767
20151101|2015-11-04 07:00,4,471,471.25,470.65,471.1,810
20151101|2015-11-04 07:30,4,471.1,471.35,470.4,470.5,695
20151101|2015-11-04 08:00,4,470.5,470.65,470.15,470.65,698
20151101|2015-11-04 08:30,4,470.65,471.05,467.5,468.75,3398
20151101|2015-11-04 09:00,4,468.7,470.45,468.3,470,2001
20151101|2015-11-04 09:30,4,470.05,470.65,469.25,469.4,1626
20151101|2015-11-04 10:00,4,469.35,469.35,467.5,467.75,3129
20151101|2015-11-04 10:30,4,467.75,468.15,467.15,467.7,1771
20151101|2015-11-04 11:00,4,467.7,468.45,467.65,468.15,311
20151101|2015-11-04 11:30,4,468.1,468.3,467.8,468.25,264
20151101|2015-11-04 12:00,4,468.2,468.3,467.2,467.7,212
20151101|2015-11-04 12:30,4,467.65,468.25,467.65,468.25,92
20151101|2015-11-04 13:00,4,468.25,468.7,468.15,468.35,92
20151101|2015-11-04 13:30,4,468.4,469,468.4,468.75,137
20151101|2015-11-04 14:00,4,468.75,468.9,468.25,468.7,73
20151101|2015-11-04 14:30,4,468.7,468.75,467.9,467.9,126
20151101|2015-11-05 01:00,5,468.15,469,468,468.9,277
20151101|2015-11-05 01:30,5,468.75,468.95,468.55,468.6,164
20151101|2015-11-05 02:00,5,468.55,469.35,466.05,466.7,4068
20151101|2015-11-05 02:30,5,466.75,466.95,464.75,465.8,2735
20151101|2015-11-05 03:00,5,465.9,468.5,465.55,467.7,2653
20151101|2015-11-05 03:30,5,467.75,468.45,467.15,467.65,1367
20151101|2015-11-05 04:00,5,467.6,469.6,467.45,469.55,1550
20151101|2015-11-05 04:30,5,469.55,470.25,468.85,469.7,2233
20151101|2015-11-05 05:00,5,469.75,469.75,468.7,468.8,780
20151101|2015-11-05 05:30,5,468.75,469.55,468.65,468.9,916
20151101|2015-11-05 06:00,5,468.9,469.65,468.5,469.65,1212
20151101|2015-11-05 06:30,5,469.6,469.8,469.25,469.7,882
20151101|2015-11-05 07:00,5,469.6,469.65,468.65,468.9,615
20151101|2015-11-05 07:30,5,468.7,468.8,468.1,468.35,589
20151101|2015-11-05 08:00,5,468.35,468.6,466.7,466.75,963
20151101|2015-11-05 08:30,5,466.75,468.2,466.35,468.2,1658
20151101|2015-11-05 09:00,5,468.1,468.25,465.2,465.3,2243
20151101|2015-11-05 09:30,5,465.1,465.65,464.4,465.35,2532
20151101|2015-11-05 10:00,5,465.35,466.1,464.85,465.65,2169
20151101|2015-11-05 10:30,5,465.7,466.4,465.35,466.4,1307
20151101|2015-11-05 11:00,5,466.4,466.8,466.05,466.7,322
20151101|2015-11-05 11:30,5,466.8,467.2,466.55,467.15,172
20151101|2015-11-05 12:00,5,467.15,467.2,466.05,466.1,142
20151101|2015-11-05 12:30,5,466.1,466.65,466.1,466.4,69
20151101|2015-11-05 13:00,5,466.6,466.8,465.8,465.9,56
20151101|2015-11-05 13:30,5,465.85,465.85,465.3,465.75,217
20151101|2015-11-05 14:00,5,465.8,466.25,465.3,466.25,142
20151101|2015-11-05 14:30,5,466.15,466.6,465.5,466.25,227
20151101|2015-11-06 01:00,6,466.05,466.4,465.05,465.35,118
20151101|2015-11-06 01:30,6,465.4,465.7,465.05,465.45,188
20151101|2015-11-06 02:00,6,465.25,466.3,464.8,465.75,3743
20151101|2015-11-06 02:30,6,465.75,466.75,465.75,466.05,1408
20151101|2015-11-06 03:00,6,466,466.3,465.55,465.9,944
20151101|2015-11-06 03:30,6,465.85,466.6,465.2,465.35,904
20151101|2015-11-06 04:00,6,465.35,465.7,465.1,465.1,806
20151101|2015-11-06 04:30,6,465.1,465.5,464.75,465.1,610
20151101|2015-11-06 05:00,6,465.15,465.35,464.05,464.1,744
20151101|2015-11-06 05:30,6,464.05,464.6,463.95,464.5,597
20151101|2015-11-06 06:00,6,464.5,465.25,464.25,464.25,631
20151101|2015-11-06 06:30,6,464.3,464.7,463.95,464.25,503
20151101|2015-11-06 07:00,6,464.3,464.85,464.15,464.55,829
20151101|2015-11-06 07:30,6,464.55,469.35,463.85,468.7,6514
20151101|2015-11-06 08:00,6,468.75,470.7,467.1,469.75,3593
20151101|2015-11-06 08:30,6,469.8,471.5,468.15,468.65,4158
20151101|2015-11-06 09:00,6,468.7,468.7,466.45,467.65,2934
20151101|2015-11-06 09:30,6,467.7,469.8,467.5,469.3,1780
20151101|2015-11-06 10:00,6,469.25,469.25,468.1,468.65,1486
20151101|2015-11-06 10:30,6,468.7,469.2,468.35,468.85,1139
20151101|2015-11-06 11:00,6,468.85,469.45,468.75,468.9,294
20151101|2015-11-06 11:30,6,468.7,469.15,468.6,469.15,162
20151101|2015-11-06 12:00,6,469.05,470.2,469.05,469.85,166
20151101|2015-11-06 12:30,6,469.8,469.95,469.25,469.55,120
20151101|2015-11-06 13:00,6,469.65,470.2,469.3,469.6,175
20151101|2015-11-06 13:30,6,469.7,469.85,469.15,469.85,99
20151101|2015-11-06 14:00,6,469.65,470.2,469.6,470,53
20151101|2015-11-06 14:30,6,470.15,470.6,470.15,470.6,66
20151101|2015-11-09 01:00,9,470.3,470.95,469.8,470.5,536
20151101|2015-11-09 01:30,9,470.5,470.7,470,470.15,294
20151101|2015-11-09 02:00,9,470.15,471,468.55,469.1,3824
20151101|2015-11-09 02:30,9,469.15,469.7,467.25,468.05,1832
20151101|2015-11-09 03:00,9,467.9,468.8,467.7,468.3,1249
20151101|2015-11-09 03:30,9,468.3,469.2,468.15,468.5,951
20151101|2015-11-09 04:00,9,468.5,468.75,467.6,467.8,829
20151101|2015-11-09 04:30,9,467.75,468.65,467.75,468.35,856
20151101|2015-11-09 05:00,9,468.35,469.15,468.3,468.4,610
20151101|2015-11-09 05:30,9,468.45,468.45,467.8,468.25,723
20151101|2015-11-09 06:00,9,468.25,468.7,468.25,468.4,473
20151101|2015-11-09 06:30,9,468.35,468.45,467.75,468.15,690
20151101|2015-11-09 07:00,9,468.1,468.6,467.85,468.6,446
20151101|2015-11-09 07:30,9,468.65,468.9,468.2,468.2,526
20151101|2015-11-09 08:00,9,468.2,468.7,468.15,468.45,508
20151101|2015-11-09 08:30,9,468.4,468.8,467.1,467.25,1663
20151101|2015-11-09 09:00,9,467.25,467.45,465.3,465.7,2054
20151101|2015-11-09 09:30,9,465.65,466.25,465.05,466.05,1490
20151101|2015-11-09 10:00,9,466,466.05,463.35,463.6,2967
20151101|2015-11-09 10:30,9,463.6,464.25,463.05,463.2,1598
20151101|2015-11-09 11:00,9,463.25,463.55,462.7,463.5,362
20151101|2015-11-09 11:30,9,463.45,464.45,463.45,464.2,154
20151101|2015-11-09 12:00,9,464.2,464.2,463.4,463.8,160
20151101|2015-11-09 12:30,9,463.9,464.25,463.4,463.8,159
20151101|2015-11-09 13:00,9,463.85,464.3,463.6,464.15,165
20151101|2015-11-09 13:30,9,464.15,464.35,463.7,464.05,104
20151101|2015-11-09 14:00,9,463.95,464.45,463.8,464.45,95
20151101|2015-11-09 14:30,9,464.45,465.7,464.45,465.7,273
20151101|2015-11-10 01:00,10,466.05,466.2,465.1,465.5,256
20151101|2015-11-10 01:30,10,465.65,466.15,465.45,465.95,190
20151101|2015-11-10 02:00,10,465.8,466.95,463.75,464.5,3294
20151101|2015-11-10 02:30,10,464.5,465.4,463.95,464.6,1570
20151101|2015-11-10 03:00,10,464.5,465.05,462.1,462.85,1923
20151101|2015-11-10 03:30,10,462.8,463,460.5,461.5,2908
20151101|2015-11-10 04:00,10,461.5,462.3,461.45,461.65,1134
20151101|2015-11-10 04:30,10,461.65,462.1,460,460.6,1245
20151101|2015-11-10 05:00,10,460.55,461.45,460.25,461.2,1233
20151101|2015-11-10 05:30,10,461.15,462.5,461.1,461.65,959
20151101|2015-11-10 06:00,10,461.7,461.9,460.5,460.8,672
20151101|2015-11-10 06:30,10,460.8,461.75,460.35,461.55,1008
20151101|2015-11-10 07:00,10,461.5,463.45,461.35,463.15,1287
20151101|2015-11-10 07:30,10,463.15,464.05,463.1,463.75,1173
20151101|2015-11-10 08:00,10,463.8,464.3,463.1,463.15,1017
20151101|2015-11-10 08:30,10,463.2,464.9,462.9,464.55,2093
20151101|2015-11-10 09:00,10,464.6,465.1,462.75,462.85,1636
20151101|2015-11-10 09:30,10,462.8,464.2,462.5,464.1,1323
20151101|2015-11-10 10:00,10,464.15,464.7,463.7,464.2,2026
20151101|2015-11-10 10:30,10,464.2,464.95,464,464.65,1284
20151101|2015-11-10 11:00,10,464.6,465.35,464.55,465.15,302
20151101|2015-11-10 11:30,10,465.15,465.15,464.6,464.8,223
20151101|2015-11-10 12:00,10,464.8,464.9,464.2,464.65,140
20151101|2015-11-10 12:30,10,464.7,465,464.35,464.85,159
20151101|2015-11-10 13:00,10,464.9,465,464.55,464.75,87
20151101|2015-11-10 13:30,10,464.8,465.65,464.8,465.2,217
20151101|2015-11-10 14:00,10,465.15,465.45,465.05,465.15,77
20151101|2015-11-10 14:30,10,465.15,465.3,464.65,465.2,162
20151101|2015-11-11 01:00,11,465.7,465.9,465.1,465.8,225
20151101|2015-11-11 01:30,11,465.8,465.8,465.2,465.25,188
20151101|2015-11-11 02:00,11,465.25,467.7,465.15,467.4,2868
20151101|2015-11-11 02:30,11,467.4,468.35,466.85,468.35,1780
20151101|2015-11-11 03:00,11,468.4,469.15,467.75,467.8,1599
20151101|2015-11-11 03:30,11,467.8,468.5,467.35,468.35,1243
20151101|2015-11-11 04:00,11,468.3,468.35,467.4,467.85,842
20151101|2015-11-11 04:30,11,467.85,468.25,467.5,467.8,802
20151101|2015-11-11 05:00,11,467.75,468.5,467.5,468.45,634
20151101|2015-11-11 05:30,11,468.5,470.1,468.3,470.1,1261
20151101|2015-11-11 06:00,11,470.1,470.5,469.75,470,1295
20151101|2015-11-11 06:30,11,470,470.75,469.7,470.65,1065
20151101|2015-11-11 07:00,11,470.6,471.1,469.55,469.65,1381
20151101|2015-11-11 07:30,11,469.65,470.1,469.35,470.1,712
20151101|2015-11-11 08:00,11,470.1,470.15,468.95,468.95,1016
20151101|2015-11-11 08:30,11,469,469.35,468.15,468.55,2035
20151101|2015-11-11 09:00,11,468.55,469.05,467.8,468.35,1635
20151101|2015-11-11 09:30,11,468.35,468.6,466.95,467.8,2486
20151101|2015-11-11 10:00,11,467.85,468.85,467.35,468.35,1933
20151101|2015-11-11 10:30,11,468.4,468.7,467.7,468.2,1576
20151101|2015-11-11 11:00,11,468.2,469.15,467.95,468.9,376
20151101|2015-11-11 11:30,11,468.95,469.4,468.85,468.95,135
20151101|2015-11-11 12:00,11,468.9,468.9,467.9,467.9,114
20151101|2015-11-11 12:30,11,467.85,468.5,467.65,467.9,257
20151101|2015-11-11 13:00,11,467.9,468.45,467.75,468.45,126
20151101|2015-11-11 13:30,11,468.5,468.5,467.35,467.35,116
20151101|2015-11-11 14:00,11,467.35,467.5,466.6,467.1,244
20151101|2015-11-11 14:30,11,467,467.1,466.55,466.8,108
20151101|2015-11-12 01:00,12,467.35,467.5,466.6,467,118
20151101|2015-11-12 01:30,12,466.95,467.6,466.95,467.15,118
20151101|2015-11-12 02:00,12,467.35,467.65,464.55,467,4227
20151101|2015-11-12 02:30,12,466.95,470.3,466.8,468.5,3832
20151101|2015-11-12 03:00,12,468.5,468.8,465.85,466.4,2401
20151101|2015-11-12 03:30,12,466.45,467.45,466.05,466.25,1340
20151101|2015-11-12 04:00,12,466.3,466.3,464.6,465.15,2097
20151101|2015-11-12 04:30,12,465.1,466.3,465,465.6,1075
20151101|2015-11-12 05:00,12,465.65,466.05,465.3,465.35,692
20151101|2015-11-12 05:30,12,465.35,466.3,465.15,465.45,815
20151101|2015-11-12 06:00,12,465.4,465.95,465.15,465.25,547
20151101|2015-11-12 06:30,12,465.3,466,464.2,464.3,1002
20151101|2015-11-12 07:00,12,464.45,464.5,463.05,463.75,1870
20151101|2015-11-12 07:30,12,463.8,463.85,462.6,463.3,1123
20151101|2015-11-12 08:00,12,463.25,463.35,460.35,461.35,3104
20151101|2015-11-12 08:30,12,461.3,461.35,459.1,460.45,4196
20151101|2015-11-12 09:00,12,460.45,461.95,459.2,460.6,3382
20151101|2015-11-12 09:30,12,460.55,461.75,459.9,461.7,2534
20151101|2015-11-12 10:00,12,461.75,462.55,459.75,460.2,2921
20151101|2015-11-12 10:30,12,460.2,460.5,459.35,460.05,1568
20151101|2015-11-12 11:00,12,460.05,460.4,458.15,458.6,488
20151101|2015-11-12 11:30,12,458.55,459.6,458.45,459.4,266
20151101|2015-11-12 12:00,12,459.45,460.05,459.3,459.9,174
20151101|2015-11-12 12:30,12,460,460.1,459.05,459.6,149
20151101|2015-11-12 13:00,12,459.65,459.75,458.55,459.05,193
20151101|2015-11-12 13:30,12,459,459.15,457.7,458.15,416
20151101|2015-11-12 14:00,12,457.9,458.3,457.5,458.15,162
20151101|2015-11-12 14:30,12,458.15,458.15,456.5,456.6,394
20151101|2015-11-13 01:00,13,456.05,457.4,456,457.1,357
20151101|2015-11-13 01:30,13,457.1,458.15,456.85,457.65,375
20151101|2015-11-13 02:00,13,457.7,458.15,455.3,456.5,5293
20151101|2015-11-13 02:30,13,456.55,459.3,456.4,458.95,2984
20151101|2015-11-13 03:00,13,458.9,458.95,456.75,457.7,1673
20151101|2015-11-13 03:30,13,457.55,457.65,455.85,456.95,1815
20151101|2015-11-13 04:00,13,457,458.05,456.1,456.6,1227
20151101|2015-11-13 04:30,13,456.65,456.8,455.75,456.25,1215
20151101|2015-11-13 05:00,13,456.3,456.35,452.65,452.9,4119
20151101|2015-11-13 05:30,13,452.9,453.35,451.95,453.35,2672
20151101|2015-11-13 06:00,13,453.25,453.9,452.7,452.95,1702
20151101|2015-11-13 06:30,13,452.9,453.55,452.15,452.2,1425
20151101|2015-11-13 07:00,13,452.15,453,451.85,452.85,1621
20151101|2015-11-13 07:30,13,452.85,454.05,452,453.2,2347
20151101|2015-11-13 08:00,13,453.15,453.85,452.45,452.65,1419
20151101|2015-11-13 08:30,13,452.6,454.15,452.3,452.75,2688
20151101|2015-11-13 09:00,13,452.7,453.3,449.4,451.1,4959
20151101|2015-11-13 09:30,13,451.1,453.3,450.8,453.25,3153
20151101|2015-11-13 10:00,13,453.2,453.75,451.45,453.15,2808
20151101|2015-11-13 10:30,13,453.1,454.85,452.8,454.8,1524
20151101|2015-11-13 11:00,13,454.75,455.8,454.5,454.8,556
20151101|2015-11-13 11:30,13,454.85,454.95,454.3,454.55,239
20151101|2015-11-13 12:00,13,454.65,454.9,454.05,454.25,152
20151101|2015-11-13 12:30,13,454.3,454.55,453.75,454.05,260
20151101|2015-11-13 13:00,13,453.95,454.35,453.6,453.75,244
20151101|2015-11-13 13:30,13,453.8,454,452.4,452.65,383
20151101|2015-11-13 14:00,13,452.7,453.2,452.25,452.5,224
20151101|2015-11-13 14:30,13,452.5,452.85,452.15,452.15,167
20151101|2015-11-16 01:00,16,446.9,448.65,446.25,447.65,1153
20151101|2015-11-16 01:30,16,447.65,448.45,447.65,448.25,537
20151101|2015-11-16 02:00,16,448.15,452.7,448,452.6,6843
20151101|2015-11-16 02:30,16,452.6,454.45,452.5,453.2,3130
20151101|2015-11-16 03:00,16,453.15,456.05,453.05,454.25,3384
20151101|2015-11-16 03:30,16,454.2,454.45,452.95,454.3,1665
20151101|2015-11-16 04:00,16,454.35,455.95,454.05,455,2117
20151101|2015-11-16 04:30,16,455,455.15,453.8,453.95,1128
20151101|2015-11-16 05:00,16,453.95,454.35,453.55,453.85,763
20151101|2015-11-16 05:30,16,453.9,455.45,453.9,454.85,840
20151101|2015-11-16 06:00,16,454.7,455.2,453.95,454,1768
20151101|2015-11-16 06:30,16,454.15,454.4,453.65,453.95,781
20151101|2015-11-16 07:00,16,453.95,454.5,453.25,453.25,839
20151101|2015-11-16 07:30,16,453.2,453.25,451.9,452.4,1422
20151101|2015-11-16 08:00,16,452.35,452.5,451.35,452.05,1263
20151101|2015-11-16 08:30,16,452,455,451.75,454.1,3647
20151101|2015-11-16 09:00,16,454.1,455,453.15,454.4,2794
20151101|2015-11-16 09:30,16,454.3,454.45,453.3,453.5,1125
20151101|2015-11-16 10:00,16,453.5,454.25,452.9,453.6,3738
20151101|2015-11-16 10:30,16,453.55,455.65,453.55,455.35,1841
20151101|2015-11-16 11:00,16,455.35,456.45,455.15,456.4,335
20151101|2015-11-16 11:30,16,456.4,457.05,456.25,456.6,392
20151101|2015-11-16 12:00,16,456.55,457.85,456.5,457.5,268
20151101|2015-11-16 12:30,16,457.5,458.2,457.5,458,166
20151101|2015-11-16 13:00,16,458.25,458.65,457.95,458.6,162
20151101|2015-11-16 13:30,16,458.6,459.1,458.55,458.8,183
20151101|2015-11-16 14:00,16,458.85,460.3,458.85,460,220
20151101|2015-11-16 14:30,16,460,460.45,459.65,460.3,148
20151101|2015-11-17 01:00,17,460.55,460.75,459.35,459.8,1939
20151101|2015-11-17 01:30,17,459.85,459.95,459.3,459.7,279
20151101|2015-11-17 02:00,17,459.75,461.5,458.5,461.25,5344
20151101|2015-11-17 02:30,17,461.35,463.1,461.35,462.2,5399
20151101|2015-11-17 03:00,17,462.2,463.2,461.95,463.2,2165
20151101|2015-11-17 03:30,17,463.15,464.25,463.1,463.6,4342
20151101|2015-11-17 04:00,17,463.7,464.75,463.65,464.4,3491
20151101|2015-11-17 04:30,17,464.35,465.05,463.6,464.55,2490
20151101|2015-11-17 05:00,17,464.5,465.7,464.5,465.1,2468
20151101|2015-11-17 05:30,17,465.15,465.65,464.65,464.95,1285
20151101|2015-11-17 06:00,17,464.9,465.05,464.45,464.85,1430
20151101|2015-11-17 06:30,17,464.95,464.95,464.05,464.25,1415
20151101|2015-11-17 07:00,17,464.35,464.35,463.8,463.85,999
20151101|2015-11-17 07:30,17,463.85,465.5,463.8,465.2,3280
20151101|2015-11-17 08:00,17,465.25,465.25,464.7,464.95,2647
20151101|2015-11-17 08:30,17,465,465,463.45,464.85,2734
20151101|2015-11-17 09:00,17,464.85,465.5,464.1,465.1,2248
20151101|2015-11-17 09:30,17,465,466.95,464.95,466.55,3503
20151101|2015-11-17 10:00,17,466.5,466.7,465.85,466.5,3151
20151101|2015-11-17 10:30,17,466.65,467.4,466.5,467.15,2246
20151101|2015-11-17 11:00,17,467.1,467.3,466.2,466.45,750
20151101|2015-11-17 11:30,17,466.4,466.55,465.45,465.95,216
20151101|2015-11-17 12:00,17,465.9,466.45,464.75,464.9,280
20151101|2015-11-17 12:30,17,464.8,466.1,464.7,466.05,183
20151101|2015-11-17 13:00,17,466,466.25,464.35,464.4,168
20151101|2015-11-17 13:30,17,464.35,464.4,463.1,464,311
20151101|2015-11-17 14:00,17,464.05,464.05,462.75,463.05,296
20151101|2015-11-17 14:30,17,463.2,464.3,462.75,463.55,202
20151101|2015-11-18 01:00,18,463.25,464.45,463.25,464.1,447
20151101|2015-11-18 01:30,18,464.05,464.35,463.65,464.2,382
20151101|2015-11-18 02:00,18,464.1,465.3,463.35,464.5,5629
20151101|2015-11-18 02:30,18,464.5,465.2,463.95,464.2,1754
20151101|2015-11-18 03:00,18,464.25,464.65,462.8,463.65,6745
20151101|2015-11-18 03:30,18,463.7,464.3,463.2,463.9,1318
20151101|2015-11-18 04:00,18,463.9,464.2,463.1,464.15,1318
20151101|2015-11-18 04:30,18,464.15,464.45,463.6,463.6,1437
20151101|2015-11-18 05:00,18,463.65,465.1,463.6,465,1316
20151101|2015-11-18 05:30,18,465.05,465.55,464.4,465.55,2487
20151101|2015-11-18 06:00,18,465.55,465.9,465.05,465.65,1093
20151101|2015-11-18 06:30,18,465.6,465.85,464.75,465.1,1617
20151101|2015-11-18 07:00,18,465.05,465.65,464.7,465.45,1404
20151101|2015-11-18 07:30,18,465.45,466.25,464.95,466.25,1971
20151101|2015-11-18 08:00,18,466.25,466.4,465.05,465.15,1666
20151101|2015-11-18 08:30,18,465.15,466.05,464.85,465.2,3878
20151101|2015-11-18 09:00,18,465.2,465.75,464.55,465.45,2900
20151101|2015-11-18 09:30,18,465.45,465.7,464.85,465.65,1576
20151101|2015-11-18 10:00,18,465.65,466.5,465.2,466.05,2313
20151101|2015-11-18 10:30,18,466.1,467,465.7,466.15,1287
20151101|2015-11-18 11:00,18,466.1,467,466.05,466.55,285
20151101|2015-11-18 11:30,18,466.6,466.6,465.65,466.1,194
20151101|2015-11-18 12:00,18,466.05,466.9,466.05,466.45,152
20151101|2015-11-18 12:30,18,466.6,466.65,466.1,466.15,83
20151101|2015-11-18 13:00,18,466.25,467.4,465.7,466.65,343
20151101|2015-11-18 13:30,18,466.65,467.55,466.1,467.55,147
20151101|2015-11-18 14:00,18,467.55,468.05,467.3,467.7,126
20151101|2015-11-18 14:30,18,467.75,469.35,467.75,468.4,516
20151101|2015-11-19 01:00,19,468.85,470.25,468.8,470.15,657
20151101|2015-11-19 01:30,19,470.1,470.35,469.8,470.15,503
20151101|2015-11-19 02:00,19,470.2,471.4,469.75,470.9,5461
20151101|2015-11-19 02:30,19,470.95,472.25,470.9,471.1,4250
20151101|2015-11-19 03:00,19,471.15,471.75,470.85,471.55,6409
20151101|2015-11-19 03:30,19,471.55,472.35,471,472.35,2173
20151101|2015-11-19 04:00,19,472.35,472.6,472.15,472.25,1377
20151101|2015-11-19 04:30,19,472.3,472.35,471.85,471.85,948
20151101|2015-11-19 05:00,19,471.85,472.3,471.7,471.85,1528
20151101|2015-11-19 05:30,19,471.95,472.35,471.35,471.45,795
20151101|2015-11-19 06:00,19,471.45,471.6,470.9,471.4,1042
20151101|2015-11-19 06:30,19,471.45,471.6,470.9,471.05,714
20151101|2015-11-19 07:00,19,471,471.05,470.3,470.65,1119
20151101|2015-11-19 07:30,19,470.6,470.95,469.2,469.3,1520
20151101|2015-11-19 08:00,19,469.35,470,468.4,468.75,1650
20151101|2015-11-19 08:30,19,468.8,470.2,468.45,469.7,2839
20151101|2015-11-19 09:00,19,469.7,470.05,468.8,469.35,2128
20151101|2015-11-19 09:30,19,469.35,469.75,468.25,468.8,1690
20151101|2015-11-19 10:00,19,468.8,469.5,468.5,469.45,2655
20151101|2015-11-19 10:30,19,469.45,469.8,467.5,467.85,1860
20151101|2015-11-19 11:00,19,467.85,468.5,467.6,468.45,539
20151101|2015-11-19 11:30,19,468.45,469.25,468.45,469.25,218
20151101|2015-11-19 12:00,19,469.25,469.5,469.05,469.25,976
20151101|2015-11-19 12:30,19,469.15,469.4,468.9,468.95,115
20151101|2015-11-19 13:00,19,468.85,468.85,468.3,468.5,98
20151101|2015-11-19 13:30,19,468.5,468.95,468.35,468.7,88
20151101|2015-11-19 14:00,19,468.65,469,468.3,469,57
20151101|2015-11-19 14:30,19,469,469,467.7,468.2,167
20151101|2015-11-20 01:00,20,468.65,469.2,468.45,469.1,181
20151101|2015-11-20 01:30,20,469.55,471.3,469.55,471.05,396
20151101|2015-11-20 02:00,20,471.2,471.25,469.2,469.5,1128
20151101|2015-11-20 02:30,20,469.6,469.7,468.05,468.25,301
20151101|2015-11-20 03:00,20,468.15,468.35,466.35,466.8,773
20151101|2015-11-20 03:30,20,466.7,467.95,466.5,467.05,149
20151101|2015-11-20 04:00,20,466.9,467.35,466.6,467.35,268
20151101|2015-11-20 04:30,20,467.45,468.15,467,468.05,164
20151101|2015-11-20 05:00,20,468.15,468.6,468.1,468.35,176
20151101|2015-11-20 05:30,20,468.35,468.85,468.35,468.65,77
20151101|2015-11-20 06:00,20,468.8,469.55,468.8,469.3,232
20151101|2015-11-20 06:30,20,469.35,469.75,469.15,469.5,203
20151101|2015-11-20 07:00,20,469.25,469.85,469.2,469.45,333
20151101|2015-11-20 07:30,20,469.5,469.75,469.15,469.55,191
20151101|2015-11-20 08:00,20,469.7,469.8,468.7,469.1,529
20151101|2015-11-20 08:30,20,469.15,469.35,468.25,469.15,374
20151201|2015-01-02 08:30,2,413.95,413.95,413.95,413.95,2
20151201|2015-01-05 07:00,5,408.6,408.6,408.6,408.6,1
20151201|2015-01-05 07:30,5,406.7,406.7,406.7,406.7,1
20151201|2015-01-05 08:00,5,405.65,405.65,405.65,405.65,3
20151201|2015-01-06 04:30,6,397.6,397.6,397.6,397.6,1
20151201|2015-01-13 06:00,13,411.6,411.6,411.6,411.6,2
20151201|2015-01-14 04:30,14,412.4,412.4,412.4,412.4,2
20151201|2015-01-14 05:00,14,411.5,411.5,411.5,411.5,1
20151201|2015-01-16 03:30,16,414.5,414.5,414.5,414.5,2
20151201|2015-01-16 06:30,16,416.15,416.15,416.15,416.15,3
20151201|2015-01-16 08:00,16,417.45,417.45,417.45,417.45,2
20151201|2015-01-22 06:30,22,430.9,430.9,430.9,430.9,3
20151201|2015-01-22 10:00,22,435.75,435.75,435.75,435.75,2
20151201|2015-01-23 06:30,23,444,444,444,444,2
20151201|2015-01-23 08:00,23,441.7,441.7,441.7,441.7,6
20151201|2015-01-23 08:30,23,442.15,442.8,442.15,442.8,8
20151201|2015-01-23 09:00,23,442.05,442.05,442.05,442.05,3
20151201|2015-01-23 10:00,23,443,443,443,443,2
20151201|2015-01-27 05:00,27,443.75,443.75,443.75,443.75,6
20151201|2015-01-27 05:30,27,443,443,443,443,3
20151201|2015-01-27 08:30,27,441.25,441.25,441.25,441.25,3
20151201|2015-01-27 14:00,27,443,443,443,443,4
20151201|2015-01-28 10:00,28,438.9,438.95,438.6,438.6,9
20151201|2015-01-30 14:30,30,437.5,437.5,437.5,437.5,2
20151201|2015-02-02 04:30,2,436,436,436,436,2
20151201|2015-02-02 05:30,2,438,438,438,438,2
20151201|2015-02-02 11:00,2,439,439,439,439,4
20151201|2015-02-03 03:30,3,444.95,444.95,444.95,444.95,2
20151201|2015-02-03 14:30,3,445.3,445.3,445.3,445.3,2
20151201|2015-02-04 04:00,4,439.45,439.45,439.45,439.45,2
20151201|2015-02-06 07:30,6,443.9,443.9,443.9,443.9,2
20151201|2015-02-06 11:30,6,442,442,442,442,2
20151201|2015-02-09 02:30,9,436.6,436.6,436.6,436.6,2
20151201|2015-02-11 01:00,11,443.9,443.9,443.9,443.9,1
20151201|2015-02-11 02:00,11,443.4,443.4,443.4,443.4,2
20151201|2015-02-11 13:00,11,446.7,446.85,446.7,446.85,6
20151201|2015-02-12 03:30,12,451.3,451.3,451.3,451.3,2
20151201|2015-02-12 14:30,12,451.55,451.55,451.55,451.55,2
20151201|2015-02-13 05:30,13,452.85,452.85,452.85,452.85,10
20151201|2015-02-13 06:30,13,453.05,453.05,453.05,453.05,10
20151201|2015-02-13 07:00,13,453.3,453.3,453.3,453.3,10
20151201|2015-02-13 14:30,13,454.4,454.4,454.4,454.4,2
20151201|2015-02-16 08:30,16,452.4,452.4,452.4,452.4,2
20151201|2015-02-17 02:30,17,447.3,447.3,447.3,447.3,2
20151201|2015-02-17 08:00,17,451.45,451.45,451.45,451.45,5
20151201|2015-02-17 14:00,17,454.6,454.6,454.6,454.6,4
20151201|2015-02-18 02:30,18,455.15,455.15,455.15,455.15,5
20151201|2015-02-19 07:00,19,457.85,457.85,457.85,457.85,1
20151201|2015-02-20 03:00,20,458.15,458.15,458.05,458.05,2
20151201|2015-02-24 09:00,24,466.75,466.75,466.75,466.75,2
20151201|2015-02-25 02:30,25,469,469,469,469,2
20151201|2015-02-26 02:30,26,467.65,467.75,467.65,467.75,2
20151201|2015-02-26 09:30,26,471,471,471,471,2
20151201|2015-03-03 03:30,3,474.55,474.55,474.55,474.55,2
20151201|2015-03-03 04:30,3,475,475,475,475,3
20151201|2015-03-03 05:00,3,473.8,473.8,473.75,473.75,5
20151201|2015-03-03 08:30,3,472.8,472.8,472.8,472.8,3
20151201|2015-03-03 09:00,3,472,472,472,472,2
20151201|2015-03-03 10:00,3,469.4,469.45,469.4,469.45,9
20151201|2015-03-03 11:30,3,469.1,469.1,469.1,469.1,2
20151201|2015-03-03 14:30,3,470.5,470.55,470.5,470.55,4
20151201|2015-03-04 14:30,4,473.2,473.2,473.15,473.15,8
20151201|2015-03-05 07:00,5,477.3,477.3,477.3,477.3,5
20151201|2015-03-06 07:30,6,480,480,480,480,2
20151201|2015-03-06 10:30,6,477.35,477.35,477.35,477.35,2
20151201|2015-03-10 06:00,10,474,474,474,474,2
20151201|2015-03-10 06:30,10,473.9,473.9,473.9,473.9,6
20151201|2015-03-10 07:00,10,472.4,472.4,472,472,8
20151201|2015-03-10 11:00,10,472.85,472.85,472.7,472.7,4
20151201|2015-03-11 04:30,11,477.75,477.9,477.75,477.9,6
20151201|2015-03-11 05:00,11,479.2,479.2,479.2,479.2,2
20151201|2015-03-11 07:00,11,478.8,478.8,478.8,478.8,5
20151201|2015-03-11 07:30,11,478.85,478.9,478.75,478.8,130
20151201|2015-03-11 11:00,11,481.5,481.5,481,481,4
20151201|2015-03-13 07:30,13,478.6,478.6,478.6,478.6,4
20151201|2015-03-13 08:00,13,478.5,478.55,478.5,478.55,5
20151201|2015-03-13 10:30,13,481,481,481,481,2
20151201|2015-03-13 12:00,13,481.75,481.75,481.75,481.75,2
20151201|2015-03-16 04:00,16,486.5,486.5,486.5,486.5,4
20151201|2015-03-16 05:30,16,486.95,486.95,486.95,486.95,2
20151201|2015-03-16 11:00,16,487.3,487.3,487.3,487.3,10
20151201|2015-03-16 12:00,16,486.4,486.4,486.25,486.25,4
20151201|2015-03-17 06:00,17,484.15,484.15,484.15,484.15,2
20151201|2015-03-17 06:30,17,482.35,482.45,482.25,482.45,10
20151201|2015-03-17 11:00,17,483.2,483.2,483.2,483.2,2
20151201|2015-03-18 08:30,18,483.6,483.6,483.6,483.6,1
20151201|2015-03-19 04:30,19,486.6,486.65,486.6,486.65,61
20151201|2015-03-19 08:30,19,484.35,484.35,484.35,484.35,1
20151201|2015-03-20 10:00,20,488.65,488.65,488.65,488.65,6
20151201|2015-03-20 11:30,20,488.95,488.95,488.7,488.7,4
20151201|2015-03-23 06:00,23,485.25,485.25,485.25,485.25,6
20151201|2015-03-24 10:30,24,489.6,489.6,489.6,489.6,2
20151201|2015-03-24 11:00,24,489.5,489.5,489.5,489.5,2
20151201|2015-03-25 06:00,25,485.2,485.2,485.2,485.2,2
20151201|2015-03-25 10:00,25,483.9,484,483.9,484,5
20151201|2015-03-25 10:30,25,484,484,484,484,2
20151201|2015-03-25 11:00,25,480.85,481,480.85,481,7
20151201|2015-03-26 02:30,26,475.25,475.25,475.25,475.25,2
20151201|2015-03-26 03:00,26,475,475.55,475,475.55,6
20151201|2015-03-26 04:00,26,471.55,471.55,471.55,471.55,2
20151201|2015-03-26 09:30,26,472.55,472.55,472.55,472.55,5
20151201|2015-03-26 11:30,26,476,476,476,476,3
20151201|2015-03-30 10:30,30,484.7,484.7,484.5,484.5,8
20151201|2015-04-07 02:00,7,488,488,488,488,2
20151201|2015-04-07 02:30,7,489,489,489,489,2
20151201|2015-04-07 07:30,7,491.8,491.8,491.8,491.8,2
20151201|2015-04-10 10:00,10,496.65,496.65,496.65,496.65,28
20151201|2015-04-10 10:30,10,496.4,496.4,496.4,496.4,3
20151201|2015-04-13 03:00,13,496.75,496.75,496.75,496.75,5
20151201|2015-04-13 09:30,13,498.2,498.3,498.2,498.3,30
20151201|2015-04-14 04:30,14,497.75,497.75,497,497,6
20151201|2015-04-15 02:00,15,495.2,497.4,495.05,497.4,26
20151201|2015-04-15 02:30,15,497.5,498,497,498,22
20151201|2015-04-15 03:30,15,499.6,499.6,499.6,499.6,2
20151201|2015-04-15 06:30,15,499,499,499,499,2
20151201|2015-04-15 07:00,15,499.65,499.65,499.6,499.6,21
20151201|2015-04-15 08:30,15,498.8,499.05,498.8,499.05,6
20151201|2015-04-16 04:00,16,498.4,498.4,498.4,498.4,10
20151201|2015-04-16 05:00,16,495.7,495.7,495.65,495.65,13
20151201|2015-04-16 07:00,16,495.45,495.45,495.45,495.45,1
20151201|2015-04-16 08:30,16,494.95,494.95,494.95,494.95,2
20151201|2015-04-17 02:30,17,493.3,493.3,493.3,493.3,25
20151201|2015-04-17 03:00,17,492.5,492.5,492.5,492.5,2
20151201|2015-04-17 05:00,17,487.05,487.1,484.6,486,10
20151201|2015-04-17 05:30,17,484.95,484.95,484.95,484.95,2
20151201|2015-04-17 07:00,17,485.6,485.6,485.6,485.6,1
20151201|2015-04-17 09:00,17,484.75,484.75,484.75,484.75,5
20151201|2015-04-17 10:00,17,484.5,484.5,484.5,484.5,2
20151201|2015-04-17 10:30,17,484.8,484.95,484.8,484.95,6
20151201|2015-04-20 01:30,20,488.2,488.2,488.2,488.2,2
20151201|2015-04-20 02:00,20,488.4,488.4,488.4,488.4,2
20151201|2015-04-20 02:30,20,489.6,489.75,489.25,489.75,10
20151201|2015-04-20 03:00,20,490.8,490.8,489.6,489.6,26
20151201|2015-04-20 03:30,20,490.75,490.75,490.7,490.7,6
20151201|2015-04-21 02:00,21,496,496,496,496,2
20151201|2015-04-21 03:00,21,496,496,496,496,2
20151201|2015-04-21 04:00,21,493,493,493,493,2
20151201|2015-04-22 04:00,22,493.1,493.1,493.1,493.1,2
20151201|2015-04-24 10:00,24,495.25,495.25,495.25,495.25,4
20151201|2015-04-27 06:00,27,498.95,498.95,498.9,498.9,4
20151201|2015-04-27 11:00,27,500,500,500,500,4
20151201|2015-04-27 11:30,27,499.95,499.95,499.95,499.95,2
20151201|2015-04-28 05:30,28,496,496,494.2,494.2,4
20151201|2015-04-28 06:00,28,493.5,493.5,493.5,493.5,11
20151201|2015-04-28 08:30,28,492.75,492.75,492.75,492.75,11
20151201|2015-04-30 02:00,30,480.2,480.2,478.95,478.95,15
20151201|2015-04-30 02:30,30,477.5,477.5,477.5,477.5,2
20151201|2015-04-30 05:00,30,481.6,481.6,481.6,481.6,5
20151201|2015-04-30 10:00,30,480.55,480.55,480.55,480.55,20
20151201|2015-05-04 02:30,4,478.95,478.95,478.95,478.95,3
20151201|2015-05-04 07:00,4,484.95,484.95,484.95,484.95,2
20151201|2015-05-05 09:30,5,480.45,480.45,480.45,480.45,10
20151201|2015-05-05 10:00,5,476,476,476,476,2
20151201|2015-05-06 10:00,6,471.4,471.4,471.4,471.4,20
20151201|2015-05-07 04:00,7,462.7,462.7,462.05,462.05,2
20151201|2015-05-07 06:00,7,467.45,467.45,467.45,467.45,2
20151201|2015-05-08 07:00,8,476.5,476.5,476.5,476.5,2
20151201|2015-05-08 09:00,8,481.5,481.5,481.5,481.5,10
20151201|2015-05-11 02:30,11,484.95,484.95,484.95,484.95,1
20151201|2015-05-11 04:00,11,483.2,483.2,483.2,483.2,25
20151201|2015-05-11 10:00,11,486.5,486.5,486.5,486.5,30
20151201|2015-05-12 04:00,12,479.4,479.4,479.4,479.4,2
20151201|2015-05-12 09:00,12,481.7,481.7,481.7,481.7,1
20151201|2015-05-12 10:00,12,482.95,482.95,482.95,482.95,3
20151201|2015-05-12 10:30,12,481.7,481.7,481.7,481.7,1
20151201|2015-05-13 02:00,13,483.4,483.4,483.4,483.4,9
20151201|2015-05-13 10:00,13,479.45,479.45,479.45,479.45,10
20151201|2015-05-14 07:30,14,484.4,484.4,484.4,484.4,10
20151201|2015-05-14 09:30,14,485.6,486.75,485.45,486.75,50
20151201|2015-05-14 10:00,14,485.85,485.85,485.85,485.85,30
20151201|2015-05-18 05:00,18,482.15,482.15,482.15,482.15,2
20151201|2015-05-19 02:00,19,491.4,493.3,491.4,492.2,19
20151201|2015-05-19 05:30,19,492.4,492.4,492.4,492.4,2
20151201|2015-05-19 14:30,19,493.45,493.45,493.45,493.45,4
20151201|2015-05-20 09:00,20,496.95,496.95,496.95,496.95,2
20151201|2015-05-20 09:30,20,496.9,496.9,496.9,496.9,2
20151201|2015-05-20 10:00,20,497.4,497.4,497.4,497.4,2
20151201|2015-05-26 10:00,26,490.5,490.5,490.5,490.5,2
20151201|2015-05-27 01:30,27,492.35,492.35,492.35,492.35,4
20151201|2015-05-28 09:30,28,495.45,495.45,495.45,495.45,2
20151201|2015-05-29 03:00,29,493.5,493.5,493.5,493.5,2
20151201|2015-06-01 02:30,1,493,493,493,493,2
20151201|2015-06-01 03:00,1,490.8,491,490.8,490.9,6
20151201|2015-06-01 05:30,1,488.1,488.1,488.1,488.1,8
20151201|2015-06-01 07:00,1,490.55,490.55,490.55,490.55,4
20151201|2015-06-02 05:00,2,485.5,485.5,485.5,485.5,2
20151201|2015-06-03 07:30,3,487.9,487.9,487.9,487.9,2
20151201|2015-06-05 05:00,5,473,473,473,473,2
20151201|2015-06-05 05:30,5,473.55,473.55,473.55,473.55,14
20151201|2015-06-05 09:00,5,476.65,476.65,476.65,476.65,10
20151201|2015-06-08 09:30,8,472.1,472.1,472.1,472.1,1
20151201|2015-06-09 06:30,9,470.3,470.3,470.3,470.3,2
20151201|2015-06-09 08:30,9,468.05,468.05,467.55,467.55,20
20151201|2015-06-10 05:00,10,472.65,472.65,472.65,472.65,19
20151201|2015-06-10 09:00,10,473.9,473.9,473.9,473.9,2
20151201|2015-06-10 09:30,10,473.95,473.95,473.95,473.95,4
20151201|2015-06-10 10:00,10,474.95,477.05,474.55,477.05,19
20151201|2015-06-10 12:00,10,476.2,476.2,476.2,476.2,2
20151201|2015-06-11 08:00,11,483.5,483.5,483.5,483.5,10
20151201|2015-06-11 09:30,11,481.2,481.2,480.05,480.05,8
20151201|2015-06-12 06:30,12,473.55,473.55,473.55,473.55,1
20151201|2015-06-12 08:00,12,473,473,473,473,3
20151201|2015-06-12 08:30,12,472.95,472.95,471.2,471.2,18
20151201|2015-06-12 09:30,12,471.3,471.3,469.6,471.15,9
20151201|2015-06-12 10:00,12,473.5,473.65,472.95,473.65,6
20151201|2015-06-15 06:30,15,467.5,467.5,467.5,467.5,4
20151201|2015-06-15 07:00,15,466.7,467.2,466.7,467.2,6
20151201|2015-06-15 08:00,15,466.7,466.7,466.7,466.7,3
20151201|2015-06-15 08:30,15,467.1,468.55,467.1,468.55,11
20151201|2015-06-16 02:00,16,465.35,465.35,465.35,465.35,3
20151201|2015-06-16 02:30,16,462.95,462.95,462.75,462.75,25
20151201|2015-06-16 04:00,16,464.45,464.45,464.45,464.45,3
20151201|2015-06-16 06:00,16,464.2,464.2,464.2,464.2,4
20151201|2015-06-16 06:30,16,465.55,465.55,465.55,465.55,2
20151201|2015-06-16 08:30,16,468.7,468.7,468.7,468.7,2
20151201|2015-06-16 10:00,16,469.75,469.9,469.75,469.9,44
20151201|2015-06-17 02:30,17,468.5,468.5,468.5,468.5,2
20151201|2015-06-17 03:00,17,469.4,469.4,469.4,469.4,2
20151201|2015-06-17 08:30,17,468.2,468.2,468.2,468.2,2
20151201|2015-06-17 09:30,17,469.65,469.65,469.65,469.65,2
20151201|2015-06-18 05:30,18,465.2,465.2,465.05,465.05,17
20151201|2015-06-18 09:30,18,466.8,466.8,466.8,466.8,12
20151201|2015-06-18 11:30,18,474,474,474,474,2
20151201|2015-06-18 14:30,18,471,471,469.95,469.95,4
20151201|2015-06-19 03:30,19,472.35,472.4,472.35,472.4,17
20151201|2015-06-19 06:00,19,474.15,474.15,474.15,474.15,6
20151201|2015-06-19 06:30,19,473.3,473.3,473.3,473.3,2
20151201|2015-06-19 07:30,19,473.6,473.95,473.6,473.6,90
20151201|2015-06-19 08:30,19,472.1,472.1,471.1,471.1,51
20151201|2015-06-19 11:00,19,470.95,470.95,470.95,470.95,2
20151201|2015-06-22 02:00,22,480.9,480.9,480.9,480.9,3
20151201|2015-06-22 02:30,22,483.5,483.5,483.5,483.5,2
20151201|2015-06-22 10:00,22,485.55,485.55,485.5,485.5,4
20151201|2015-06-22 14:30,22,484.95,484.95,484.95,484.95,4
20151201|2015-06-23 03:00,23,488.6,488.6,488.6,488.6,2
20151201|2015-06-23 04:30,23,490.6,490.65,490.6,490.65,3
20151201|2015-06-23 13:30,23,490.95,491,490.95,491,6
20151201|2015-06-24 02:30,24,489.85,489.85,489.85,489.85,2
20151201|2015-06-24 03:00,24,490.5,490.5,490.5,490.5,2
20151201|2015-06-24 07:30,24,487.25,487.25,487.25,487.25,2
20151201|2015-06-24 14:00,24,486.15,486.5,486.15,486.5,4
20151201|2015-06-24 14:30,24,486,486,486,486,2
20151201|2015-06-29 02:30,29,474.4,474.4,474.4,474.4,10
20151201|2015-06-29 04:00,29,476.5,476.5,476.5,476.5,2
20151201|2015-06-29 05:30,29,475.45,475.6,475.45,475.6,18
20151201|2015-06-29 08:30,29,477.9,478.9,477.9,478.9,32
20151201|2015-06-29 09:00,29,478.1,478.1,478.1,478.1,50
20151201|2015-06-30 01:30,30,470.8,470.8,470.8,470.8,1
20151201|2015-06-30 02:00,30,470.25,470.25,470.25,470.25,27
20151201|2015-06-30 19:30,1,470.25,470.25,470.25,470.25,27
20151201|2015-07-01 06:00,1,478.75,478.75,478.75,478.75,2
20151201|2015-07-01 09:00,1,481.3,481.3,480.3,480.3,49
20151201|2015-07-01 10:00,1,478.75,478.75,478.75,478.75,14
20151201|2015-07-02 04:00,2,477.05,477.05,477.05,477.05,26
20151201|2015-07-03 05:30,3,472.1,472.4,472.1,472.25,95
20151201|2015-07-03 06:00,3,472.35,472.35,472.35,472.35,50
20151201|2015-07-03 07:00,3,472.05,472.05,472.05,472.05,20
20151201|2015-07-03 08:00,3,472.05,472.05,472.05,472.05,40
20151201|2015-07-07 06:00,7,457.2,457.2,457.2,457.2,3
20151201|2015-07-07 07:00,7,458.4,458.4,458.4,458.4,20
20151201|2015-07-07 08:00,7,459,459,458.4,458.4,21
20151201|2015-07-08 01:30,8,454,454.1,454,454.1,14
20151201|2015-07-08 03:30,8,452.3,452.3,452.3,452.3,20
20151201|2015-07-08 06:00,8,456.6,456.6,456.6,456.6,3
20151201|2015-07-08 08:00,8,456.4,456.4,456.4,456.4,1
20151201|2015-07-09 01:30,9,456.6,456.6,456.6,456.6,3
20151201|2015-07-09 07:30,9,465.75,465.75,465.65,465.65,40
20151201|2015-07-10 05:00,10,476.9,476.9,476.9,476.9,50
20151201|2015-07-10 06:00,10,478.05,478.05,478.05,478.05,10
20151201|2015-07-10 10:00,10,478.05,478.05,477.8,477.8,45
20151201|2015-07-13 02:00,13,481.95,481.95,481.95,481.95,2
20151201|2015-07-14 01:00,14,484.9,484.9,484.9,484.9,1
20151201|2015-07-14 13:30,14,489.8,489.8,489.8,489.8,4
20151201|2015-07-14 14:00,14,489.8,489.8,489.8,489.8,2
20151201|2015-07-15 04:00,15,490.35,490.85,490.35,490.85,15
20151201|2015-07-15 04:30,15,491.05,491.15,491.05,491.15,53
20151201|2015-07-15 05:00,15,490.9,490.95,490.9,490.95,12
20151201|2015-07-15 08:30,15,491.95,491.95,491.95,491.95,15
20151201|2015-07-15 09:30,15,492.9,492.9,492.9,492.9,1
20151201|2015-07-15 12:30,15,492.95,492.95,492.8,492.8,12
20151201|2015-07-15 14:00,15,491.75,491.75,490.95,490.95,48
20151201|2015-07-16 01:30,16,495.5,495.5,495.5,495.5,2
20151201|2015-07-16 03:30,16,498.15,498.15,498.1,498.1,2
20151201|2015-07-16 04:00,16,498.5,498.55,498.3,498.5,160
20151201|2015-07-16 05:30,16,498.15,498.2,498.15,498.2,91
20151201|2015-07-16 06:00,16,498.35,498.4,498.35,498.35,12
20151201|2015-07-16 08:00,16,498.35,498.5,498.35,498.5,32
20151201|2015-07-17 01:30,17,496.85,496.85,496.85,496.85,15
20151201|2015-07-17 05:00,17,497,497,497,497,25
20151201|2015-07-17 05:30,17,497.5,497.5,497.5,497.5,2
20151201|2015-07-20 03:00,20,499.1,499.1,499.1,499.1,4
20151201|2015-07-20 07:30,20,499.2,499.2,499.2,499.2,2
20151201|2015-07-20 08:30,20,499.1,499.1,499.1,499.1,2
20151201|2015-07-21 01:30,21,499.5,499.5,499.5,499.5,2
20151201|2015-07-21 02:00,21,499.9,499.9,499.9,499.9,2
20151201|2015-07-21 09:00,21,496.2,496.2,496.2,496.2,2
20151201|2015-07-21 10:00,21,494,494,494,494,2
20151201|2015-07-21 10:30,21,494.95,494.95,494.95,494.95,2
20151201|2015-07-21 12:00,21,493.2,493.2,493.2,493.2,2
20151201|2015-07-21 14:30,21,493.9,493.95,493.9,493.95,4
20151201|2015-07-22 07:30,22,491.4,491.4,491.4,491.4,15
20151201|2015-07-22 09:00,22,492.2,492.2,492.2,492.2,5
20151201|2015-07-23 01:00,23,495.65,495.65,495.65,495.65,2
20151201|2015-07-23 04:30,23,493,493.2,493,493.2,20
20151201|2015-07-23 08:00,23,491.95,492.1,491.75,492,201
20151201|2015-07-23 08:30,23,491.8,491.8,490,490.05,630
20151201|2015-07-24 07:30,24,489.85,489.85,489.85,489.85,10
20151201|2015-07-24 09:00,24,487.95,487.95,487.95,487.95,20
20151201|2015-07-24 09:30,24,485.15,485.15,485.05,485.05,60
20151201|2015-07-27 03:00,27,482.35,482.35,482.15,482.15,87
20151201|2015-07-27 07:00,27,480,480,480,480,50
20151201|2015-07-27 08:00,27,480.35,480.35,480.35,480.35,10
20151201|2015-07-27 08:30,27,479.35,479.35,479.35,479.35,50
20151201|2015-07-27 09:00,27,477.15,477.15,477.15,477.15,5
20151201|2015-07-27 10:00,27,477.5,477.5,477.5,477.5,30
20151201|2015-07-27 10:30,27,477.5,477.55,477.5,477.55,24
20151201|2015-07-28 10:00,28,480.1,480.1,480.1,480.1,25
20151201|2015-07-29 01:30,29,483.6,483.6,483.55,483.55,35
20151201|2015-07-29 04:30,29,482.7,482.7,482.7,482.7,20
20151201|2015-07-29 05:00,29,482.75,482.75,482.75,482.75,10
20151201|2015-07-29 07:00,29,481.55,481.55,481.55,481.55,30
20151201|2015-07-29 09:00,29,483.45,483.45,483.45,483.45,20
20151201|2015-07-30 04:00,30,488,488,488,488,1
20151201|2015-08-31 03:30,31,441,441,441,441,4
20151201|2015-08-31 08:00,31,441.85,441.85,441.85,441.85,42
20151201|2015-09-01 01:00,1,435.55,435.55,435.55,435.55,2
20151201|2015-09-01 02:00,1,436.1,436.1,436.1,436.1,56
20151201|2015-09-01 02:30,1,435.5,435.5,433.1,433.1,210
20151201|2015-09-01 03:00,1,432,433.3,431.95,431.95,95
20151201|2015-09-01 04:00,1,431.5,431.5,431.5,431.5,24
20151201|2015-09-01 04:30,1,431.5,432.7,431.5,432.7,50
20151201|2015-09-01 05:30,1,434.55,434.6,434.55,434.6,70
20151201|2015-09-01 06:00,1,434.9,434.9,434.9,434.9,2
20151201|2015-09-01 07:00,1,433.05,433.1,432.9,432.9,100
20151201|2015-09-01 07:30,1,432,432,432,432,10
20151201|2015-09-01 08:00,1,430.7,430.7,430.7,430.7,32
20151201|2015-09-01 08:30,1,432.65,433.4,432.3,432.3,83
20151201|2015-09-01 09:00,1,431,431.65,429.9,431.6,93
20151201|2015-09-01 09:30,1,429.65,429.65,429.4,429.4,39
20151201|2015-09-01 10:00,1,430.15,430.15,429.05,429.05,40
20151201|2015-09-01 10:30,1,431.85,431.85,431.85,431.85,15
20151201|2015-09-02 02:00,2,434.2,434.45,434.2,434.45,4
20151201|2015-09-02 02:30,2,432.9,432.9,432.6,432.6,18
20151201|2015-09-02 03:00,2,432.05,432.05,432.05,432.05,6
20151201|2015-09-02 04:00,2,430.05,430.05,430.05,430.05,2
20151201|2015-09-02 04:30,2,429.65,430.45,429.65,430.45,7
20151201|2015-09-02 05:30,2,431.1,431.1,431.1,431.1,2
20151201|2015-09-02 06:00,2,431.3,431.65,430.85,431.65,10
20151201|2015-09-02 06:30,2,432.5,432.5,431.4,431.4,22
20151201|2015-09-02 07:00,2,431.65,431.65,430.8,431.3,46
20151201|2015-09-02 07:30,2,433.35,434.1,433.35,434.1,15
20151201|2015-09-02 08:00,2,435,435.9,435,435.75,33
20151201|2015-09-02 10:00,2,432.7,432.7,432.7,432.7,5
20151201|2015-09-02 10:30,2,431.35,431.35,430.45,430.45,4
20151201|2015-09-03 02:00,3,437.7,437.7,437.7,437.7,47
20151201|2015-09-03 02:30,3,438.5,438.5,438.5,438.5,78
20151201|2015-09-03 07:30,3,443,443,443,443,50
20151201|2015-09-03 08:00,3,441.9,442.1,441.9,441.9,220
20151201|2015-09-03 10:30,3,442.85,442.85,442.85,442.85,5
20151201|2015-09-04 02:30,4,438,438,438,438,50
20151201|2015-09-04 09:00,4,431.95,432.1,431.95,432.1,35
20151201|2015-09-04 09:30,4,431.7,431.8,431.6,431.6,48
20151201|2015-09-04 10:00,4,431.65,431.65,431.65,431.65,10
20151201|2015-09-04 11:30,4,429.9,429.9,429.9,429.9,2
20151201|2015-09-04 13:00,4,429.7,429.7,429.7,429.7,2
20151201|2015-09-07 01:30,7,436.5,436.5,436.5,436.5,4
20151201|2015-09-07 04:30,7,433.9,433.9,433.9,433.9,2
20151201|2015-09-07 08:00,7,434.1,434.15,433.65,433.65,705
20151201|2015-09-07 08:30,7,433.5,433.9,433.35,433.65,334
20151201|2015-09-07 09:00,7,433.85,433.85,433.75,433.85,21
20151201|2015-09-07 11:00,7,433.85,433.85,433.85,433.85,1
20151201|2015-09-08 02:30,8,440.5,440.85,440,440,156
20151201|2015-09-08 04:00,8,441.4,441.9,441.4,441.85,14
20151201|2015-09-08 05:30,8,442.7,442.7,442.7,442.7,10
20151201|2015-09-08 06:00,8,442.25,442.25,442.25,442.25,10
20151201|2015-09-08 06:30,8,441.25,441.4,441.25,441.3,10
20151201|2015-09-08 08:00,8,440.55,440.55,440.55,440.55,1
20151201|2015-09-08 08:30,8,440.3,440.3,440.3,440.3,14
20151201|2015-09-08 09:00,8,439.2,439.2,439.2,439.2,18
20151201|2015-09-08 10:30,8,437.65,437.65,437.5,437.5,4
20151201|2015-09-09 04:30,9,447.2,447.2,447.2,447.2,3
20151201|2015-09-09 07:30,9,448.35,448.35,448.35,448.35,5
20151201|2015-09-09 09:30,9,443.8,444.15,443.8,444.15,205
20151201|2015-09-09 10:00,9,443.5,443.75,442.4,442.4,675
20151201|2015-09-09 14:00,9,438.4,438.4,438.4,438.4,2
20151201|2015-09-10 01:00,10,438.15,438.15,438.15,438.15,3
20151201|2015-09-10 02:00,10,438.2,438.2,438.2,438.2,50
20151201|2015-09-10 03:00,10,439.2,439.2,439.2,439.2,75
20151201|2015-09-10 03:30,10,437.15,438.05,437.15,438.05,149
20151201|2015-09-10 04:00,10,438.25,438.35,438.25,438.35,25
20151201|2015-09-10 04:30,10,440.1,440.1,440.1,440.1,2
20151201|2015-09-10 05:00,10,441,441,441,441,10
20151201|2015-09-10 05:30,10,437.55,437.55,437.55,437.55,1
20151201|2015-09-10 06:00,10,435.9,435.9,435.9,435.9,7
20151201|2015-09-10 08:30,10,433.8,433.8,433.8,433.8,4
20151201|2015-09-10 09:00,10,434.1,434.1,434.1,434.1,228
20151201|2015-09-10 10:30,10,435,435,435,435,3
20151201|2015-09-11 02:00,11,432.8,432.8,432.4,432.4,7
20151201|2015-09-11 02:30,11,432.3,432.35,432.3,432.35,150
20151201|2015-09-11 03:00,11,431.25,431.25,431.25,431.25,2
20151201|2015-09-11 07:00,11,431.1,431.1,431.1,431.1,2
20151201|2015-09-11 07:30,11,429.75,429.75,429.75,429.75,2
20151201|2015-09-11 08:00,11,429.7,429.8,429.7,429.8,4
20151201|2015-09-11 10:00,11,428.6,428.6,428.6,428.6,2
20151201|2015-09-14 03:00,14,430.85,430.85,430.85,430.85,10
20151201|2015-09-14 03:30,14,429.7,429.7,428.2,428.2,40
20151201|2015-09-14 04:00,14,429.7,430.8,429.7,430.15,105
20151201|2015-09-14 04:30,14,429.95,429.95,429.65,429.65,61
20151201|2015-09-14 05:00,14,430.3,430.3,430.3,430.3,1
20151201|2015-09-14 05:30,14,430.6,430.6,429.6,429.6,21
20151201|2015-09-14 06:00,14,429.6,429.6,429.2,429.2,14
20151201|2015-09-14 07:30,14,427.25,427.45,426.3,426.3,7
20151201|2015-09-14 08:00,14,426.5,426.9,426.5,426.9,7
20151201|2015-09-14 09:00,14,427.95,427.95,427.95,427.95,7
20151201|2015-09-14 09:30,14,428.45,428.5,428.1,428.2,15
20151201|2015-09-14 10:00,14,427.7,427.75,427.55,427.55,8
20151201|2015-09-15 03:00,15,426.55,426.55,424.4,424.65,302
20151201|2015-09-15 03:30,15,425.65,425.65,425.65,425.65,25
20151201|2015-09-15 04:00,15,425.35,425.35,424.5,424.5,10
20151201|2015-09-15 04:30,15,425.65,425.65,425.65,425.65,2
20151201|2015-09-15 05:30,15,427.2,427.2,427.2,427.2,50
20151201|2015-09-15 06:00,15,428.05,428.05,428.05,428.05,138
20151201|2015-09-15 07:00,15,426.85,426.85,426.65,426.65,75
20151201|2015-09-15 08:00,15,427.75,427.75,427.75,427.75,8
20151201|2015-09-15 08:30,15,428.3,428.3,428.3,428.3,2
20151201|2015-09-15 09:30,15,432.1,432.1,432.05,432.05,4
20151201|2015-09-15 10:00,15,431.7,431.7,431.05,431.05,6
20151201|2015-09-15 10:30,15,431,431,431,431,2
20151201|2015-09-15 14:30,15,433,433,432.95,432.95,4
20151201|2015-09-16 01:00,16,433.55,433.55,433.55,433.55,1
20151201|2015-09-16 03:00,16,435.85,435.85,435.85,435.85,30
20151201|2015-09-16 03:30,16,435.9,435.9,435.9,435.9,1
20151201|2015-09-16 04:00,16,435.9,436.15,435.9,436.15,5
20151201|2015-09-16 05:00,16,434.9,434.95,434.9,434.95,20
20151201|2015-09-16 05:30,16,436.15,436.15,436.15,436.15,2
20151201|2015-09-16 06:00,16,436.3,436.3,436.3,436.3,1
20151201|2015-09-16 09:00,16,435,435,435,435,10
20151201|2015-09-17 01:30,17,438.9,438.9,438.9,438.9,1
20151201|2015-09-17 03:30,17,436.75,436.75,436.75,436.75,19
20151201|2015-09-17 08:30,17,435.2,436,435.2,436,6
20151201|2015-09-17 09:00,17,436.8,436.8,436.15,436.15,28
20151201|2015-09-17 09:30,17,436.35,436.35,436.35,436.35,5
20151201|2015-09-17 13:30,17,439.65,439.65,439.65,439.65,2
20151201|2015-09-18 02:00,18,432,432,429.85,429.85,11
20151201|2015-09-18 02:30,18,431.25,432.1,430.9,431.45,13
20151201|2015-09-18 03:00,18,431.05,432.4,431.05,432,19
20151201|2015-09-18 03:30,18,432,432,429.4,429.4,23
20151201|2015-09-18 04:00,18,429.05,429.45,427.55,429.45,12
20151201|2015-09-18 04:30,18,429.55,429.55,427.3,427.3,15
20151201|2015-09-18 05:00,18,426.8,427.15,426.5,426.8,10
20151201|2015-09-18 05:30,18,425.25,425.25,425.25,425.25,3
20151201|2015-09-18 06:00,18,426.05,426.05,426.05,426.05,5
20151201|2015-09-18 06:30,18,426,426,426,426,5
20151201|2015-09-18 07:00,18,426.9,426.9,426.9,426.9,2
20151201|2015-09-18 07:30,18,425.05,425.25,425,425,65
20151201|2015-09-18 08:00,18,424.65,424.65,424,424,76
20151201|2015-09-18 08:30,18,423.5,423.5,423.5,423.5,1
20151201|2015-09-18 09:00,18,422.1,422.1,422.1,422.1,2
20151201|2015-09-18 10:00,18,426.1,427.25,425.4,425.4,111
20151201|2015-09-21 01:00,21,425.2,425.2,425.2,425.2,4
20151201|2015-09-21 02:00,21,428.9,428.9,428.9,428.9,10
20151201|2015-09-21 04:30,21,430.4,430.4,430.4,430.4,2
20151201|2015-09-21 06:00,21,432.15,432.15,432.15,432.15,2
20151201|2015-09-21 12:00,21,428.5,428.5,428.5,428.5,2
20151201|2015-09-21 12:30,21,429.6,429.6,429.6,429.6,2
20151201|2015-09-22 03:00,22,424.4,424.4,424.3,424.3,5
20151201|2015-09-22 04:00,22,420.95,420.95,420.95,420.95,2
20151201|2015-09-22 07:30,22,419,419,419,419,2
20151201|2015-09-22 09:30,22,419.5,419.5,419.5,419.5,4
20151201|2015-09-22 10:30,22,418.3,418.3,418.3,418.3,2
20151201|2015-09-22 11:00,22,419.15,419.15,419.15,419.15,3
20151201|2015-09-23 02:00,23,419.15,419.15,417.6,417.6,10
20151201|2015-09-23 02:30,23,419.8,419.8,419.8,419.8,8
20151201|2015-09-23 03:00,23,420,420,420,420,4
20151201|2015-09-23 03:30,23,421,421.55,421,421.55,14
20151201|2015-09-23 04:00,23,422.55,422.55,421.8,421.8,11
20151201|2015-09-23 10:00,23,418.15,418.15,418.15,418.15,2
20151201|2015-09-24 02:00,24,416.3,416.3,416.3,416.3,4
20151201|2015-09-24 02:30,24,414.7,414.7,414.7,414.7,2
20151201|2015-09-24 03:30,24,416.6,416.6,416.5,416.5,62
20151201|2015-09-24 06:30,24,409.5,409.5,409.5,409.5,15
20151201|2015-09-24 07:00,24,411.1,411.1,411.1,411.1,2
20151201|2015-09-24 08:00,24,409.95,409.95,409.95,409.95,10
20151201|2015-09-24 09:00,24,407.65,407.65,407.65,407.65,2
20151201|2015-09-24 11:00,24,410.35,410.35,410.35,410.35,6
20151201|2015-09-24 12:30,24,410.5,410.5,410.5,410.5,2
20151201|2015-09-25 02:30,25,418.45,418.45,418.45,418.45,10
20151201|2015-09-28 07:00,28,412.3,412.3,412.3,412.3,3
20151201|2015-09-28 09:30,28,410.5,410.5,410.5,410.5,2
20151201|2015-09-28 11:00,28,410,410,410,410,2
20151201|2015-09-29 02:00,29,403.7,406.05,403.7,406.05,23
20151201|2015-09-29 03:00,29,410.55,410.55,410.55,410.55,2
20151201|2015-09-29 08:30,29,408.85,408.85,408.85,408.85,10
20151201|2015-09-29 09:00,29,411.1,411.1,411.1,411.1,2
20151201|2015-09-29 09:30,29,411.2,411.2,411.2,411.2,2
20151201|2015-09-29 11:00,29,411.25,411.25,411.25,411.25,2
20151201|2015-09-30 02:00,30,418.65,418.65,417.9,417.9,14
20151201|2015-09-30 03:00,30,416.65,416.65,416.65,416.65,30
20151201|2015-09-30 03:30,30,418.85,418.85,418.85,418.85,2
20151201|2015-09-30 06:00,30,420.6,420.6,420.6,420.6,33
20151201|2015-09-30 06:30,30,420.9,420.9,420.9,420.9,10
20151201|2015-09-30 08:30,30,419.3,419.3,419.3,419.3,2
20151201|2015-09-30 10:30,30,418.6,418.6,418.6,418.6,2
20151201|2015-10-01 01:00,1,424,424.1,424,424.1,4
20151201|2015-10-01 02:00,1,425.8,425.8,425.8,425.8,1
20151201|2015-10-01 02:30,1,425.25,425.95,425.25,425.95,2
20151201|2015-10-01 03:30,1,425.95,425.95,425.95,425.95,2
20151201|2015-10-01 04:00,1,426,426,426,426,1
20151201|2015-10-01 10:00,1,415.95,415.95,415.95,415.95,2
20151201|2015-10-01 14:00,1,418.75,418.75,418.75,418.75,2
20151201|2015-10-02 03:00,2,422.9,422.9,422.9,422.9,2
20151201|2015-10-02 04:30,2,426.3,426.3,426.3,426.3,2
20151201|2015-10-02 07:30,2,421.9,421.9,417,417,6
20151201|2015-10-02 08:00,2,414.9,414.9,414.9,414.9,10
20151201|2015-10-02 08:30,2,414.15,414.15,414.15,414.15,2
20151201|2015-10-02 09:30,2,419.25,419.25,419.25,419.25,2
20151201|2015-10-02 12:00,2,424.55,424.55,424.55,424.55,2
20151201|2015-10-02 13:00,2,424.75,424.75,424.75,424.75,2
20151201|2015-10-02 14:00,2,425.95,425.95,425.95,425.95,2
20151201|2015-10-05 01:00,5,429,429,428.95,428.95,4
20151201|2015-10-05 02:00,5,429.65,429.65,429.65,429.65,2
20151201|2015-10-05 02:30,5,431.15,431.15,431.15,431.15,2
20151201|2015-10-05 04:30,5,433,433,433,433,2
20151201|2015-10-05 05:00,5,433.55,433.55,433.55,433.55,2
20151201|2015-10-05 06:00,5,434,434,434,434,2
20151201|2015-10-05 08:00,5,435,435,435,435,8
20151201|2015-10-06 01:00,6,436.35,436.35,435.8,435.8,4
20151201|2015-10-06 02:30,6,433.3,433.3,433.3,433.3,2
20151201|2015-10-06 03:30,6,437,437.95,437,437.95,12
20151201|2015-10-06 08:00,6,439.15,439.15,439.15,439.15,1
20151201|2015-10-06 08:30,6,439.4,439.4,439.4,439.4,37
20151201|2015-10-07 02:30,7,443.5,443.5,443.5,443.5,2
20151201|2015-10-07 04:30,7,442.5,442.5,442.5,442.5,2
20151201|2015-10-07 05:00,7,441.7,441.7,441.7,441.7,2
20151201|2015-10-07 05:30,7,440.45,440.8,439.95,440.8,14
20151201|2015-10-07 06:00,7,441.5,441.5,441.5,441.5,2
20151201|2015-10-07 07:30,7,440.9,440.9,440.9,440.9,1
20151201|2015-10-07 08:00,7,441.4,441.6,441.35,441.35,101
20151201|2015-10-07 09:00,7,443.4,443.4,443.4,443.4,2
20151201|2015-10-07 10:00,7,437.65,437.65,437.65,437.65,2
20151201|2015-10-08 07:00,8,438.65,438.65,438.65,438.65,6
20151201|2015-10-09 02:30,9,443.25,443.25,443.25,443.25,2
20151201|2015-10-09 04:00,9,441.7,442.85,441.7,442.75,110
20151201|2015-10-09 04:30,9,442.45,442.45,442.45,442.45,10
20151201|2015-10-09 05:00,9,442.15,442.2,442,442,20
20151201|2015-10-09 07:30,9,441.1,441.1,441.1,441.1,20
20151201|2015-10-09 08:00,9,440.35,440.35,440.35,440.35,2
20151201|2015-10-09 09:00,9,439.85,439.85,439.85,439.85,2
20151201|2015-10-09 09:30,9,440.65,440.75,440.65,440.75,6
20151201|2015-10-09 10:00,9,439.45,439.45,439.35,439.35,4
20151201|2015-10-09 12:30,9,438.05,438.05,438.05,438.05,2
20151201|2015-10-12 01:30,12,440.5,440.5,440.5,440.5,3
20151201|2015-10-12 02:30,12,441.1,441.1,441.1,441.1,13
20151201|2015-10-12 04:00,12,438.35,438.35,438.35,438.35,1
20151201|2015-10-12 06:00,12,438.65,438.65,438.65,438.65,7
20151201|2015-10-12 08:00,12,438.3,438.3,438.3,438.3,2
20151201|2015-10-12 09:00,12,438.4,438.4,438.4,438.4,2
20151201|2015-10-12 10:00,12,437.8,437.8,437.8,437.8,2
20151201|2015-10-13 02:00,13,435.05,435.05,435.05,435.05,2
20151201|2015-10-13 02:30,13,433.35,433.35,432.85,432.85,80
20151201|2015-10-13 03:00,13,433.45,433.45,431.75,431.75,22
20151201|2015-10-13 04:30,13,432.85,432.9,432.85,432.9,7
20151201|2015-10-13 06:30,13,433.9,433.9,433.9,433.9,50
20151201|2015-10-13 08:30,13,432.7,432.7,432.7,432.7,2
20151201|2015-10-13 09:00,13,436.45,436.45,436.45,436.45,2
20151201|2015-10-14 02:00,14,431,431.1,431,431.1,4
20151201|2015-10-14 02:30,14,430,431,430,431,4
20151201|2015-10-14 07:00,14,434.55,434.55,434.55,434.55,2
20151201|2015-10-14 07:30,14,434.05,434.05,434.05,434.05,2
20151201|2015-10-14 08:30,14,436.15,436.15,435.9,435.9,8
20151201|2015-10-14 10:00,14,432.85,432.85,432.7,432.85,6
20151201|2015-10-15 02:00,15,439.15,439.15,439.15,439.15,2
20151201|2015-10-15 03:00,15,439.35,439.35,439.35,439.35,2
20151201|2015-10-15 03:30,15,439.7,439.75,439.7,439.75,10
20151201|2015-10-15 06:00,15,441.85,441.85,441.85,441.85,5
20151201|2015-10-15 07:00,15,441.5,441.5,441.5,441.5,2
20151201|2015-10-15 08:00,15,440.45,440.45,440.45,440.45,26
20151201|2015-10-15 08:30,15,441.15,441.15,441.15,441.15,1
20151201|2015-10-15 09:00,15,441.45,441.5,441.45,441.5,19
20151201|2015-10-15 10:30,15,441.75,442,441,441,13
20151201|2015-10-15 14:00,15,444.35,444.35,444.35,444.35,2
20151201|2015-10-15 14:30,15,444.5,444.5,444.5,444.5,2
20151201|2015-10-16 02:00,16,443.75,444.35,443.75,444.35,4
20151201|2015-10-16 02:30,16,445.3,445.3,445.15,445.15,12
20151201|2015-10-16 03:00,16,445.35,445.45,445.35,445.45,4
20151201|2015-10-16 03:30,16,446.65,446.65,446.65,446.65,10
20151201|2015-10-16 06:00,16,444.35,444.35,444.35,444.35,10
20151201|2015-10-16 08:00,16,445.3,445.3,445.3,445.3,5
20151201|2015-10-16 08:30,16,445.9,445.9,445.9,445.9,1
20151201|2015-10-16 09:00,16,445.85,445.85,445.85,445.85,2
20151201|2015-10-16 13:30,16,445.95,445.95,445.95,445.95,2
20151201|2015-10-19 01:00,19,445.4,445.4,445.4,445.4,2
20151201|2015-10-19 06:30,19,448.4,448.4,448.4,448.4,2
20151201|2015-10-19 08:30,19,447,447,447,447,2
20151201|2015-10-19 09:30,19,447.4,448,447.4,447.65,169
20151201|2015-10-19 10:00,19,447.85,447.85,447.6,447.6,65
20151201|2015-10-19 12:30,19,446,446.55,446,446.55,6
20151201|2015-10-19 13:00,19,446.6,446.6,446.6,446.6,4
20151201|2015-10-19 14:30,19,447.15,447.15,447.15,447.15,2
20151201|2015-10-20 01:30,20,446.2,446.2,446.15,446.15,60
20151201|2015-10-20 02:30,20,447.35,447.35,447.3,447.3,40
20151201|2015-10-20 05:00,20,443.65,443.65,443.65,443.65,2
20151201|2015-10-20 06:30,20,444.6,444.6,444.6,444.6,6
20151201|2015-10-20 07:00,20,444.75,444.75,444.75,444.75,2
20151201|2015-10-20 09:30,20,446.25,446.25,446.25,446.25,4
20151201|2015-10-20 10:00,20,445.25,445.25,445.25,445.25,2
20151201|2015-10-21 01:00,21,448,448,448,448,2
20151201|2015-10-21 02:00,21,444.7,444.7,444.5,444.5,7
20151201|2015-10-21 03:00,21,444,444,444,444,2
20151201|2015-10-21 04:00,21,447.2,447.2,447.2,447.2,2
20151201|2015-10-21 04:30,21,447.75,447.75,447.75,447.75,2
20151201|2015-10-21 06:30,21,449.4,449.4,449.4,449.4,4
20151201|2015-10-21 07:00,21,448.75,448.75,448.75,448.75,2
20151201|2015-10-21 08:30,21,448.9,448.9,448.9,448.9,2
20151201|2015-10-21 09:00,21,446.7,446.7,446.7,446.7,8
20151201|2015-10-21 09:30,21,447,447,447,447,2
20151201|2015-10-21 10:30,21,447.85,447.85,447.85,447.85,26
20151201|2015-10-21 12:00,21,446.95,446.95,446,446,4
20151201|2015-10-21 13:00,21,446.65,446.65,446.65,446.65,2
20151201|2015-10-21 13:30,21,447.55,447.55,447.55,447.55,2
20151201|2015-10-21 14:00,21,446.8,446.8,446.8,446.8,2
20151201|2015-10-21 14:30,21,445.8,445.8,445.45,445.45,5
20151201|2015-10-22 02:00,22,448.35,448.35,448.3,448.3,4
20151201|2015-10-22 03:30,22,448.5,448.5,448.5,448.5,2
20151201|2015-10-22 04:00,22,448.75,448.75,448.7,448.75,12
20151201|2015-10-22 07:30,22,450,453.55,450,452.9,26
20151201|2015-10-22 08:00,22,452.9,452.9,452.9,452.9,2
20151201|2015-10-22 08:30,22,455.6,455.65,455.6,455.65,6
20151201|2015-10-22 11:00,22,457.85,458.35,457.85,458.35,12
20151201|2015-10-22 14:30,22,458.4,458.4,458.4,458.4,2
20151201|2015-10-23 02:00,23,461.85,461.85,461.85,461.85,2
20151201|2015-10-23 02:30,23,461.1,461.1,460.35,460.35,3
20151201|2015-10-23 03:00,23,460.5,461.05,460.5,460.9,6
20151201|2015-10-23 04:30,23,462,462,462,462,2
20151201|2015-10-23 06:00,23,466.85,466.85,466.85,466.85,2
20151201|2015-10-23 06:30,23,466.4,466.4,465.4,465.4,8
20151201|2015-10-23 07:30,23,465.7,465.7,465.7,465.7,10
20151201|2015-10-23 08:30,23,465,465,465,465,2
20151201|2015-10-23 09:00,23,464.75,464.75,464.75,464.75,10
20151201|2015-10-23 10:00,23,463.2,463.2,463.2,463.2,1
20151201|2015-10-23 12:30,23,464.9,464.9,464.9,464.9,4
20151201|2015-10-23 13:30,23,465.6,465.6,465.6,465.6,2
20151201|2015-10-23 14:00,23,464.9,464.9,464.9,464.9,2
20151201|2015-10-26 03:00,26,462.25,462.3,462.25,462.3,4
20151201|2015-10-26 03:30,26,462.35,462.35,462.35,462.35,6
20151201|2015-10-26 04:00,26,462.85,462.85,462.85,462.85,2
20151201|2015-10-26 05:00,26,462.8,462.8,462.8,462.8,2
20151201|2015-10-26 06:30,26,462.2,462.2,462.2,462.2,6
20151201|2015-10-26 07:30,26,463.65,463.65,463.65,463.65,2
20151201|2015-10-27 06:00,27,460.4,460.4,460.4,460.4,4
20151201|2015-10-27 07:30,27,459,459,459,459,2
20151201|2015-10-27 08:30,27,458.05,458.05,458.05,458.05,2
20151201|2015-10-27 10:30,27,458.4,458.4,458.35,458.35,128
20151201|2015-10-27 11:00,27,457.5,457.8,457.5,457.8,7
20151201|2015-10-27 11:30,27,457.2,457.2,457.2,457.2,2
20151201|2015-10-27 15:30,27,457.5,457.7,457.5,457.7,7
20151201|2015-10-28 07:30,28,458.65,458.65,458.65,458.65,4
20151201|2015-10-28 08:30,28,458.5,458.95,458.5,458.95,8
20151201|2015-10-28 09:00,28,460.1,460.15,459.95,460.15,20
20151201|2015-10-28 09:30,28,460.75,462.25,460.75,462.25,21
20151201|2015-10-28 10:00,28,462.15,462.15,462.15,462.15,1
20151201|2015-10-28 10:30,28,461.8,461.8,461.8,461.8,8
20151201|2015-10-28 11:30,28,461.95,461.95,461.95,461.95,6
20151201|2015-10-28 13:30,28,463.65,463.65,463.65,463.65,2
20151201|2015-10-28 14:00,28,464.5,464.5,464.5,464.5,2
20151201|2015-10-29 02:00,29,463.8,463.8,463,463,10
20151201|2015-10-29 02:30,29,463.5,463.5,463.5,463.5,10
20151201|2015-10-29 03:30,29,462.15,462.15,462.15,462.15,2
20151201|2015-10-29 04:00,29,460.5,460.5,460,460,4
20151201|2015-10-29 05:00,29,461.15,461.15,461.15,461.15,2
20151201|2015-10-29 05:30,29,461.3,461.3,461.2,461.2,4
20151201|2015-10-29 08:00,29,461.4,461.55,461.4,461.55,102
20151201|2015-10-29 09:30,29,459.7,459.7,459.7,459.7,6
20151201|2015-10-29 10:00,29,460,460,460,460,2
20151201|2015-10-29 10:30,29,460.3,460.3,460.3,460.3,6
20151201|2015-10-29 14:30,29,461.85,461.85,461.85,461.85,8
20151201|2015-10-30 03:30,30,462.8,462.8,462.8,462.8,6
20151201|2015-10-30 04:00,30,462.25,462.25,462.25,462.25,2
20151201|2015-10-30 04:30,30,461.4,461.4,461.4,461.4,6
20151201|2015-10-30 05:00,30,459.7,459.75,459.7,459.75,12
20151201|2015-10-30 05:30,30,459.5,459.5,459.5,459.5,6
20151201|2015-10-30 06:30,30,458.65,458.65,458.65,458.65,6
20151201|2015-10-30 08:00,30,458.4,458.4,458.4,458.4,4
20151201|2015-10-30 08:30,30,457.75,457.75,457.75,457.75,2
20151201|2015-10-30 10:30,30,458.8,459.3,458.8,459.3,6
20151201|2015-10-30 11:00,30,459.75,460.15,459.45,460.15,5
20151201|2015-10-30 14:00,30,460.1,460.1,460.1,460.1,1
20151201|2015-11-02 01:00,2,457,457,457,457,2
20151201|2015-11-02 03:00,2,461.85,461.85,461.85,461.85,2
20151201|2015-11-02 04:30,2,463.1,463.1,462.65,462.65,8
20151201|2015-11-02 05:30,2,463.1,463.1,463.1,463.1,6
20151201|2015-11-02 09:00,2,464.2,464.2,464.2,464.2,6
20151201|2015-11-02 12:30,2,464.4,464.4,464.4,464.4,2
20151201|2015-11-02 13:30,2,464.95,464.95,464.95,464.95,2
20151201|2015-11-02 14:30,2,466,466,465.5,465.5,4
20151201|2015-11-03 04:30,3,464.8,464.8,464.8,464.8,2
20151201|2015-11-03 05:30,3,464.5,464.5,464.5,464.5,5
20151201|2015-11-03 09:00,3,464.35,464.35,464.35,464.35,10
20151201|2015-11-03 10:30,3,465.8,465.8,465.8,465.8,2
20151201|2015-11-03 11:30,3,465.9,465.9,465.9,465.9,2
20151201|2015-11-04 02:00,4,468.8,468.8,468.25,468.25,4
20151201|2015-11-04 02:30,4,470.35,470.35,470.35,470.35,2
20151201|2015-11-04 03:00,4,470.7,470.9,470.7,470.9,10
20151201|2015-11-04 04:30,4,471.45,471.45,471.45,471.45,2
20151201|2015-11-04 05:00,4,471.8,471.8,471.8,471.8,2
20151201|2015-11-04 05:30,4,471.45,471.45,471.45,471.45,4
20151201|2015-11-04 06:00,4,471.55,471.55,471.1,471.1,12
20151201|2015-11-04 06:30,4,470.85,470.85,470.85,470.85,2
20151201|2015-11-04 07:00,4,471.1,471.1,471.05,471.05,15
20151201|2015-11-04 07:30,4,470.55,470.55,470.55,470.55,3
20151201|2015-11-04 08:30,4,469.55,469.55,467.75,467.75,4
20151201|2015-11-04 09:00,4,469.65,469.65,469.65,469.65,2
20151201|2015-11-04 09:30,4,469.8,470.15,469.45,469.45,42
20151201|2015-11-04 10:00,4,468.55,468.55,467.8,467.8,6
20151201|2015-11-04 10:30,4,467.65,467.65,467.65,467.65,8
20151201|2015-11-05 02:00,5,467,467,467,467,2
20151201|2015-11-05 02:30,5,466,466,466,466,2
20151201|2015-11-05 03:00,5,466.5,468,466,468,24
20151201|2015-11-05 03:30,5,467.6,467.85,467.6,467.85,8
20151201|2015-11-05 04:00,5,468.7,468.95,468.7,468.95,8
20151201|2015-11-05 04:30,5,469.1,469.5,469,469.5,26
20151201|2015-11-05 05:00,5,469,469.1,469,469.1,8
20151201|2015-11-05 05:30,5,469.3,469.3,469.05,469.05,12
20151201|2015-11-05 06:00,5,469,469,469,469,4
20151201|2015-11-05 06:30,5,469.55,469.55,469.55,469.55,2
20151201|2015-11-05 07:30,5,468.6,468.6,468.6,468.6,4
20151201|2015-11-05 08:00,5,468.2,468.2,467.1,467.1,16
20151201|2015-11-05 08:30,5,467.5,467.5,467.1,467.1,24
20151201|2015-11-05 09:00,5,467.1,467.8,465.5,465.5,28
20151201|2015-11-05 09:30,5,464.8,464.8,464.8,464.8,2
20151201|2015-11-05 10:00,5,465.25,465.3,465.1,465.1,22
20151201|2015-11-05 12:00,5,467.15,467.15,467.15,467.15,2
20151201|2015-11-05 12:30,5,466.4,466.4,466.4,466.4,5
20151201|2015-11-05 13:30,5,465.5,465.5,465.5,465.5,4
20151201|2015-11-06 02:00,6,465.3,465.55,465.2,465.2,26
20151201|2015-11-06 02:30,6,466.4,466.4,466.4,466.4,65
20151201|2015-11-06 03:00,6,465.65,465.65,465.65,465.65,3
20151201|2015-11-06 04:30,6,465.35,465.35,465.35,465.35,6
20151201|2015-11-06 05:00,6,464.65,464.65,464.65,464.65,6
20151201|2015-11-06 06:00,6,464.65,464.65,464.65,464.65,2
20151201|2015-11-06 07:00,6,464.2,464.45,464.2,464.45,4
20151201|2015-11-06 07:30,6,466.1,466.1,466.1,466.1,2
20151201|2015-11-06 08:00,6,469.6,470,469.6,470,4
20151201|2015-11-06 08:30,6,469.65,469.65,469.65,469.65,6
20151201|2015-11-09 01:30,9,470.4,470.4,470.4,470.4,7
20151201|2015-11-09 05:30,9,468,468,468,468,2
20151201|2015-11-10 01:00,10,465.5,465.5,465.5,465.5,4
20151201|2015-11-10 02:30,10,464.35,464.35,464.35,464.35,6
20151201|2015-11-10 03:30,10,461.8,461.8,461.8,461.8,4
20151201|2015-11-10 04:00,10,462.1,462.1,462.1,462.1,2
20151201|2015-11-10 05:00,10,460.55,460.55,460.55,460.55,2
20151201|2015-11-10 07:00,10,461.4,462.55,461.4,462.55,104
20151201|2015-11-10 07:30,10,463.9,463.9,463.45,463.45,52
20151201|2015-11-10 10:00,10,464.5,464.5,464.5,464.5,10
20151201|2015-11-10 11:00,10,465.1,465.1,465.1,465.1,10
20151201|2015-11-10 11:30,10,465.1,465.1,465.1,465.1,10
20151201|2015-11-10 14:30,10,465,465,465,465,4
20151201|2015-11-11 02:00,11,465.7,467.4,465.7,467.4,4
20151201|2015-11-11 02:30,11,467.1,468.15,467.1,468.1,24
20151201|2015-11-11 03:00,11,468.6,468.95,468.6,468.7,36
20151201|2015-11-11 03:30,11,468.3,468.35,468.3,468.35,6
20151201|2015-11-11 04:00,11,468.1,468.1,467.6,467.75,163
20151201|2015-11-11 04:30,11,467.95,467.95,467.95,467.95,5
20151201|2015-11-11 05:00,11,468.45,468.45,468.45,468.45,2
20151201|2015-11-11 05:30,11,468.5,470.05,468.5,470.05,12
20151201|2015-11-11 06:30,11,469.9,469.9,469.9,469.9,1
20151201|2015-11-11 07:00,11,469.6,469.6,469.6,469.6,100
20151201|2015-11-11 07:30,11,469.6,469.6,469.4,469.55,242
20151201|2015-11-11 08:00,11,469.45,469.45,469.45,469.45,69
20151201|2015-11-11 08:30,11,468.8,468.8,468.6,468.6,62
20151201|2015-11-11 09:00,11,468.15,468.15,468.15,468.15,4
20151201|2015-11-11 09:30,11,468.15,468.15,468.15,468.15,2
20151201|2015-11-11 10:00,11,468.15,468.55,468.15,468.55,4
20151201|2015-11-11 11:00,11,468.5,468.5,468.5,468.5,2
20151201|2015-11-12 01:00,12,467.05,467.05,467.05,467.05,2
20151201|2015-11-12 02:00,12,467.4,467.4,465.3,467,20
20151201|2015-11-12 02:30,12,468.05,469.3,468.05,469.3,6
20151201|2015-11-12 03:00,12,467.35,467.35,467.35,467.35,2
20151201|2015-11-12 03:30,12,466.55,467.35,466.55,467.35,4
20151201|2015-11-12 04:30,12,465.15,465.4,465.15,465.4,16
20151201|2015-11-12 05:00,12,465.3,465.9,465.3,465.9,22
20151201|2015-11-12 06:00,12,465.45,465.45,465.45,465.45,4
20151201|2015-11-12 07:00,12,463.9,463.9,463.9,463.9,2
20151201|2015-11-12 07:30,12,463,463,463,463,2
20151201|2015-11-12 08:00,12,462.9,462.9,461.4,461.4,16
20151201|2015-11-12 08:30,12,460.5,460.7,460.05,460.7,6
20151201|2015-11-12 09:00,12,459.9,461.1,459.9,461.1,6
20151201|2015-11-12 10:00,12,461.75,461.75,461.3,461.3,4
20151201|2015-11-12 10:30,12,460,460,460,460,18
20151201|2015-11-12 11:00,12,459.05,459.05,459.05,459.05,2
20151201|2015-11-12 14:00,12,457.55,457.55,457.55,457.55,2
20151201|2015-11-12 14:30,12,457.4,457.4,457.35,457.35,4
20151201|2015-11-13 01:00,13,456.8,457.1,456.8,457.1,12
20151201|2015-11-13 02:00,13,457.65,457.7,456,456,10
20151201|2015-11-13 02:30,13,458.6,458.65,458.6,458.65,17
20151201|2015-11-13 03:00,13,457.3,457.35,457.3,457.35,36
20151201|2015-11-13 04:00,13,457.6,457.6,457.6,457.6,4
20151201|2015-11-13 04:30,13,456.5,456.5,456.5,456.5,4
20151201|2015-11-13 05:00,13,455.15,455.15,455.15,455.15,4
20151201|2015-11-13 05:30,13,452.7,453.3,451.9,453.25,20
20151201|2015-11-13 06:00,13,453.2,453.2,453.2,453.2,2
20151201|2015-11-13 06:30,13,452.4,452.4,452.25,452.25,8
20151201|2015-11-13 07:00,13,452.05,452.25,452.05,452.25,4
20151201|2015-11-13 07:30,13,454.05,454.05,454.05,454.05,2
20151201|2015-11-13 08:00,13,453,453,453,453,2
20151201|2015-11-13 08:30,13,453.85,453.85,452.5,452.7,60
20151201|2015-11-13 09:00,13,452.8,453.25,450,451.15,32
20151201|2015-11-13 09:30,13,451.8,453.25,451.8,453.25,15
20151201|2015-11-13 10:00,13,451.85,451.85,451.85,451.85,2
20151201|2015-11-13 10:30,13,453.4,454.45,453.15,454.45,28
20151201|2015-11-13 11:00,13,454.7,455.15,454.7,455.15,4
20151201|2015-11-13 11:30,13,454.5,454.5,454.5,454.5,2
20151201|2015-11-13 13:30,13,452.7,452.7,452.35,452.35,4
20151201|2015-11-16 01:00,16,447.1,447.5,447.05,447.5,26
20151201|2015-11-16 01:30,16,447.8,447.8,447.8,447.8,5
20151201|2015-11-16 02:00,16,448.1,451.55,448.1,451.55,97
20151201|2015-11-16 02:30,16,452.75,454.3,452.75,452.75,105
20151201|2015-11-16 03:00,16,454.85,456,454,454,31
20151201|2015-11-16 03:30,16,454,454,453.2,453.2,16
20151201|2015-11-16 04:00,16,454.85,455.15,454.85,454.95,61
20151201|2015-11-16 04:30,16,454.95,454.95,453.95,453.95,70
20151201|2015-11-16 05:00,16,453.7,453.95,453.6,453.95,16
20151201|2015-11-16 05:30,16,454,454.75,454,454.75,4
20151201|2015-11-16 06:00,16,455,455.15,454,454,1053
20151201|2015-11-16 06:30,16,453.95,454.3,453.65,453.75,65
20151201|2015-11-16 07:00,16,453.9,454.05,453.4,453.4,181
20151201|2015-11-16 07:30,16,452.95,452.95,452.05,452.05,351
20151201|2015-11-16 08:00,16,452.3,452.3,451.35,451.8,56
20151201|2015-11-16 08:30,16,452.5,454.9,452.5,454.15,259
20151201|2015-11-16 09:00,16,453.9,454.7,453.2,454.15,900
20151201|2015-11-16 09:30,16,454.2,454.25,453.45,453.45,142
20151201|2015-11-16 10:00,16,453.75,453.95,452.95,453.7,2301
20151201|2015-11-16 10:30,16,454,455.25,454,455.25,194
20151201|2015-11-16 14:00,16,459.6,459.6,459.6,459.6,6
20151201|2015-11-17 01:00,17,460.35,460.35,459.5,459.5,1601
20151201|2015-11-17 01:30,17,459.3,459.85,459.3,459.85,10
20151201|2015-11-17 02:00,17,459.7,461.25,458.65,461.15,602
20151201|2015-11-17 02:30,17,461.45,462.85,461.4,462.1,2868
20151201|2015-11-17 03:00,17,462.15,463.05,461.9,463.05,841
20151201|2015-11-17 03:30,17,463.25,464.05,463.15,463.6,1771
20151201|2015-11-17 04:00,17,463.6,464.55,463.6,463.95,534
20151201|2015-11-17 04:30,17,464.35,464.9,463.6,464.4,657
20151201|2015-11-17 05:00,17,464.45,465.5,464.45,465.1,661
20151201|2015-11-17 05:30,17,465.1,465.45,464.65,464.9,216
20151201|2015-11-17 06:00,17,464.85,464.9,464.45,464.8,240
20151201|2015-11-17 06:30,17,464.8,464.8,463.95,464.2,301
20151201|2015-11-17 07:00,17,464.2,464.25,463.75,463.8,212
20151201|2015-11-17 07:30,17,464.2,465.3,464.15,465.25,1838
20151201|2015-11-17 08:00,17,465.2,465.2,464.7,464.95,1890
20151201|2015-11-17 08:30,17,464.8,464.85,463.5,464.85,500
20151201|2015-11-17 09:00,17,465,465.4,464.1,465.05,452
20151201|2015-11-17 09:30,17,465.1,466.9,464.95,466.45,623
20151201|2015-11-17 10:00,17,466.5,466.55,465.85,466.4,855
20151201|2015-11-17 10:30,17,466.65,467.25,466.6,467,761
20151201|2015-11-17 11:00,17,466.95,466.95,466.5,466.5,422
20151201|2015-11-17 12:00,17,465,465,465,465,2
20151201|2015-11-17 12:30,17,464.7,465.5,464.7,465.5,28
20151201|2015-11-17 13:30,17,464.2,464.2,463.8,464.1,11
20151201|2015-11-17 14:00,17,463.75,463.95,463.25,463.65,35
20151201|2015-11-17 14:30,17,463.4,463.4,463.4,463.4,8
20151201|2015-11-18 01:00,18,463.25,464.45,463.25,464.1,222
20151201|2015-11-18 01:30,18,464.05,464.3,463.85,464,164
20151201|2015-11-18 02:00,18,464.15,465.25,463.35,464.45,1384
20151201|2015-11-18 02:30,18,464.55,465.15,463.85,464.15,449
20151201|2015-11-18 03:00,18,464.3,464.6,462.8,463.55,4718
20151201|2015-11-18 03:30,18,463.65,464.25,463.25,463.85,279
20151201|2015-11-18 04:00,18,463.9,464.15,463.1,464.1,651
20151201|2015-11-18 04:30,18,464.3,464.4,463.55,463.55,702
20151201|2015-11-18 05:00,18,463.75,465.05,463.75,464.9,462
20151201|2015-11-18 05:30,18,465.05,465.35,464.4,465.2,1372
20151201|2015-11-18 06:00,18,465.5,465.85,465.05,465.65,240
20151201|2015-11-18 06:30,18,465.75,465.75,464.7,464.9,1018
20151201|2015-11-18 07:00,18,464.95,465.6,464.65,465.5,526
20151201|2015-11-18 07:30,18,465.45,466.25,464.9,466.25,427
20151201|2015-11-18 08:00,18,466.25,466.25,464.95,465.05,713
20151201|2015-11-18 08:30,18,465.05,466.1,464.8,465.3,2127
20151201|2015-11-18 09:00,18,465.25,465.75,464.55,465.45,1565
20151201|2015-11-18 09:30,18,465.25,465.65,464.8,465.6,525
20151201|2015-11-18 10:00,18,465.55,466.5,465.3,466.1,492
20151201|2015-11-18 10:30,18,466.15,466.9,465.65,466.2,344
20151201|2015-11-18 11:00,18,466.15,466.75,466.1,466.75,10
20151201|2015-11-18 11:30,18,466.25,466.3,466.05,466.05,52
20151201|2015-11-18 12:00,18,466.1,466.7,466.1,466.7,47
20151201|2015-11-18 12:30,18,466.3,466.6,466.15,466.3,34
20151201|2015-11-18 13:00,18,466.4,467.25,465.9,466.7,97
20151201|2015-11-18 13:30,18,466.25,467.1,466.25,467.1,66
20151201|2015-11-18 14:00,18,467.8,468.05,467.35,467.85,17
20151201|2015-11-18 14:30,18,468.15,469.4,468.15,468.8,126
20151201|2015-11-19 01:00,19,468.9,470.3,468.85,470.3,261
20151201|2015-11-19 01:30,19,470,470.4,469.85,470.2,234
20151201|2015-11-19 02:00,19,470.25,471.4,469.8,471.05,1686
20151201|2015-11-19 02:30,19,471.05,472.25,470.95,471,1260
20151201|2015-11-19 03:00,19,471.2,471.8,470.95,471.6,5163
20151201|2015-11-19 03:30,19,471.65,472.4,471.1,472.4,990
20151201|2015-11-19 04:00,19,472.45,472.65,472.2,472.35,348
20151201|2015-11-19 04:30,19,472.3,472.4,471.95,472,308
20151201|2015-11-19 05:00,19,471.95,472.35,471.8,471.9,990
20151201|2015-11-19 05:30,19,472.1,472.45,471.45,471.45,275
20151201|2015-11-19 06:00,19,471.45,471.6,471,471.5,228
20151201|2015-11-19 06:30,19,471.55,471.65,471,471.05,86
20151201|2015-11-19 07:00,19,471,471,470.35,470.7,297
20151201|2015-11-19 07:30,19,470.6,470.95,469.3,469.4,634
20151201|2015-11-19 08:00,19,469.4,470.05,468.5,468.65,378
20151201|2015-11-19 08:30,19,468.9,470.3,468.55,469.8,1136
20151201|2015-11-19 09:00,19,469.75,470.05,468.95,469.45,1020
20151201|2015-11-19 09:30,19,469.55,469.9,468.55,468.95,976
20151201|2015-11-19 10:00,19,468.9,469.65,468.65,469.6,1608
20151201|2015-11-19 10:30,19,469.55,469.85,467.65,468,1130
20151201|2015-11-19 11:00,19,468.05,468.7,467.8,468.65,329
20151201|2015-11-19 11:30,19,468.75,469.4,468.75,469.4,83
20151201|2015-11-19 12:00,19,469.4,469.7,469.25,469.45,747
20151201|2015-11-19 12:30,19,469.35,469.4,469.05,469.1,70
20151201|2015-11-19 13:00,19,469,469,468.4,468.6,34
20151201|2015-11-19 13:30,19,468.8,469,468.55,468.85,32
20151201|2015-11-19 14:00,19,468.75,469.1,468.5,469.1,48
20151201|2015-11-19 14:30,19,468.9,468.9,467.95,468.15,99
20151201|2015-11-20 01:00,20,468.05,469.5,468.05,469.5,433
20151201|2015-11-20 01:30,20,469.45,471.45,469.45,471.1,780
20151201|2015-11-20 02:00,20,471.05,471.55,469.4,469.75,4123
20151201|2015-11-20 02:30,20,469.7,470.05,468.15,468.35,2108
20151201|2015-11-20 03:00,20,468.25,468.5,466.45,467.05,2850
20151201|2015-11-20 03:30,20,466.95,468.1,466.65,467.1,1264
20151201|2015-11-20 04:00,20,467.1,467.55,466.7,467.4,1348
20151201|2015-11-20 04:30,20,467.5,468.25,467.1,468.25,1180
20151201|2015-11-20 05:00,20,468.25,468.75,468.25,468.5,1058
20151201|2015-11-20 05:30,20,468.5,469.05,468.4,468.9,632
20151201|2015-11-20 06:00,20,468.95,469.75,468.85,469.5,1421
20151201|2015-11-20 06:30,20,469.55,469.9,469.2,469.65,983
20151201|2015-11-20 07:00,20,469.65,470.05,469.2,469.7,1260
20151201|2015-11-20 07:30,20,469.7,469.95,469.3,469.8,959
20151201|2015-11-20 08:00,20,469.85,470.05,468.85,469.25,1698
20151201|2015-11-20 08:30,20,469.25,470.45,468.45,469.65,4310
20151201|2015-11-20 09:00,20,469.6,469.85,468.9,469.2,2029
20151201|2015-11-20 09:30,20,469.25,469.5,468.55,468.65,1537
20151201|2015-11-20 10:00,20,468.65,469.15,467.95,468.7,2485
20151201|2015-11-20 10:30,20,468.7,469.15,468.45,468.9,1225
20151201|2015-11-20 11:00,20,468.9,468.95,468.5,468.75,185
20151201|2015-11-20 11:30,20,468.8,469.25,468.8,468.9,124
20151201|2015-11-20 12:00,20,468.95,469.3,468.9,469.25,149
20151201|2015-11-20 12:30,20,468.95,468.95,468.55,468.8,105
20151201|2015-11-20 13:00,20,468.75,468.95,468.55,468.6,94
20151201|2015-11-20 13:30,20,468.6,468.8,468.25,468.3,95
20151201|2015-11-20 14:00,20,468.35,468.4,467.9,468.1,131
20151201|2015-11-20 14:30,20,468.05,468.55,467.6,468.15,169
20151201|2015-11-23 01:00,23,469.4,469.5,468.3,468.45,339
20151201|2015-11-23 01:30,23,468.5,468.65,468.2,468.2,199
20151201|2015-11-23 02:00,23,468.35,468.65,463.8,464.8,4673
20151201|2015-11-23 02:30,23,464.85,465.45,463.55,465.35,2663
20151201|2015-11-23 03:00,23,465.4,467.4,465.4,466.1,2040
20151201|2015-11-23 03:30,23,466.15,466.15,464.6,464.95,1270
20151201|2015-11-23 04:00,23,465,466.2,464.95,465.75,847
20151201|2015-11-23 04:30,23,465.7,466.1,465.15,465.65,753
20151201|2015-11-23 05:00,23,465.6,465.65,464.9,464.95,531
20151201|2015-11-23 05:30,23,464.9,467.15,464.55,466.5,1360
20151201|2015-11-23 06:00,23,466.5,467.95,466.4,467.85,1322
20151201|2015-11-23 06:30,23,467.85,467.85,466,466.55,948
20151201|2015-11-23 07:00,23,466.5,467,465.65,466.6,744
20151201|2015-11-23 07:30,23,466.6,466.75,465.65,465.8,626
20151201|2015-11-23 08:00,23,465.75,466.35,465.7,466.3,663
20151201|2015-11-23 08:30,23,466.3,466.65,465.15,465.35,1267
20151201|2015-11-23 09:00,23,465.35,467.4,465.2,466.95,1707
20151201|2015-11-23 09:30,23,466.95,468,466.8,467.95,1550
20151201|2015-11-23 10:00,23,467.95,467.95,467,467.1,1303
20151201|2015-11-23 10:30,23,467.15,467.2,465.7,466.05,1347
20151201|2015-11-23 11:00,23,466,466.05,465.25,465.6,302
20151201|2015-11-23 11:30,23,465.65,465.65,465.3,465.45,137
20151201|2015-11-23 12:00,23,465.5,465.6,465.4,465.55,89
20151201|2015-11-23 12:30,23,465.5,465.7,464.75,464.75,96
20151201|2015-11-23 13:00,23,464.7,464.75,462.75,463.1,558
20151201|2015-11-23 13:30,23,463.15,463.8,463.05,463.7,241
20151201|2015-11-23 14:00,23,463.7,464.05,463.65,463.95,53
20151201|2015-11-23 14:30,23,464.05,464.3,463.8,463.85,91
20151201|2015-11-24 01:00,24,464.5,465,464.3,464.9,170
20151201|2015-11-24 01:30,24,464.9,464.95,463.45,463.5,281
20151201|2015-11-24 02:00,24,463.45,464.05,460.45,460.5,7283
20151201|2015-11-24 02:30,24,460.45,460.45,457.45,457.7,6428
20151201|2015-11-24 03:00,24,457.55,461.1,457,460.4,4005
20151201|2015-11-24 03:30,24,460.4,460.6,459.9,460.45,1221
20151201|2015-11-24 04:00,24,460.4,460.95,460,460.1,1035
20151201|2015-11-24 04:30,24,460.1,460.1,458.45,458.5,1528
20151201|2015-11-24 05:00,24,458.55,459.65,457.8,459.65,1780
20151201|2015-11-24 05:30,24,459.7,460.2,458.65,458.9,1434
20151201|2015-11-24 06:00,24,459,459.3,457.85,458.3,1534
20151201|2015-11-24 06:30,24,458.2,458.75,456.3,456.95,2840
20151201|2015-11-24 07:00,24,457,457.55,455.2,455.95,4006
20151201|2015-11-24 07:30,24,455.9,456.7,455.7,456.05,1791
20151201|2015-11-24 08:00,24,456.1,457.85,456.1,457.6,1623
20151201|2015-11-24 08:30,24,457.55,459.95,457.5,459.9,2930
20151201|2015-11-24 09:00,24,459.95,460.85,459.4,459.7,2813
20151201|2015-11-24 09:30,24,459.6,459.8,458.7,459.15,1943
20151201|2015-11-24 10:00,24,459.15,461.3,458.95,461.05,2821
20151201|2015-11-24 10:30,24,461.05,462.25,461.05,461.95,2175
20151201|2015-11-24 11:00,24,462.05,462.35,461.65,462.1,426
20151201|2015-11-24 11:30,24,462.1,462.35,461.85,462.1,151
20151201|2015-11-24 12:00,24,462,463.15,461.95,463.05,215
20151201|2015-11-24 12:30,24,463.2,463.45,463.1,463.2,142
20151201|2015-11-24 13:00,24,463.25,463.65,462.25,462.5,295
20151201|2015-11-24 13:30,24,462.45,463.15,462.2,463.15,151
20151201|2015-11-24 14:00,24,463.2,463.7,462.9,463.2,99
20151201|2015-11-24 14:30,24,463.25,463.3,462.75,463.25,65
20151201|2015-11-25 01:00,25,463.3,463.35,462,462.15,153
20151201|2015-11-25 01:30,25,462.3,462.4,461.35,462.05,207
20151201|2015-11-25 02:00,25,462.1,463.35,461.2,462.65,3381
20151201|2015-11-25 02:30,25,462.6,464.25,462.4,463.1,1583
20151201|2015-11-25 03:00,25,463.15,467.75,463.05,467.55,2740
20151201|2015-11-25 03:30,25,467.55,468.15,467.15,467.35,2375
20151201|2015-11-25 04:00,25,467.4,467.55,466.95,467.4,1284
20151201|2015-11-25 04:30,25,467.45,468.8,467.45,468.6,1823
20151201|2015-11-25 05:00,25,468.55,468.65,467.85,468.3,1405
20151201|2015-11-25 05:30,25,468.2,468.55,467.75,468.55,981
20151201|2015-11-25 06:00,25,468.5,468.55,467.55,467.95,991
20151201|2015-11-25 06:30,25,468,468.5,467.9,468,651
20151201|2015-11-25 07:00,25,468.05,468.85,467.9,468.7,1209
20151201|2015-11-25 07:30,25,468.75,469.5,468.4,469.05,1113
20151201|2015-11-25 08:00,25,469.05,469.05,468.4,468.5,688
20151201|2015-11-25 08:30,25,468.55,469.3,467.5,469.1,2113
20151201|2015-11-25 09:00,25,469.1,469.3,468,468.5,1744
20151201|2015-11-25 09:30,25,468.45,469.6,468.35,468.9,1716
20151201|2015-11-25 10:00,25,468.9,469.15,467.85,468.25,1896
20151201|2015-11-25 10:30,25,468.25,468.7,467.9,468.3,1158
20151201|2015-11-25 11:00,25,468.3,468.5,467.85,468.3,218
20151201|2015-11-25 11:30,25,468.3,468.45,468.25,468.25,59
20151201|2015-11-25 12:00,25,468.3,468.3,468,468,60
20151201|2015-11-25 12:30,25,468.15,468.2,468,468.1,41
20151201|2015-11-25 13:00,25,468.15,468.4,468.1,468.3,102
20151201|2015-11-25 13:30,25,468.15,468.3,467.95,468.05,23
20151201|2015-11-25 14:00,25,468.2,468.3,468.05,468.05,108
20151201|2015-11-25 14:30,25,468.1,468.1,467,467,97
20151201|2015-11-26 01:00,26,468.25,468.55,467.35,468.25,187
20151201|2015-11-26 01:30,26,468.25,468.65,468.2,468.4,260
20151201|2015-11-26 02:00,26,468.45,470.75,467.55,470.3,2719
20151201|2015-11-26 02:30,26,470.3,470.8,469.45,469.7,1428
20151201|2015-11-26 03:00,26,469.75,470.5,469.05,470.3,1564
20151201|2015-11-26 03:30,26,470.35,471.35,470.05,471.1,1725
20151201|2015-11-26 04:00,26,471.1,471.3,470.65,471.05,1434
20151201|2015-11-26 04:30,26,471.15,471.6,470.8,471.5,1052
20151201|2015-11-26 05:00,26,471.55,472.05,471.35,471.95,1027
20151201|2015-11-26 05:30,26,472,472.6,471.8,472.2,1410
20151201|2015-11-26 06:00,26,472.15,472.6,471.95,471.95,911
20151201|2015-11-26 06:30,26,471.95,472.45,471.85,472.45,614
20151201|2015-11-26 07:00,26,472.4,472.6,472.05,472.1,699
20151201|2015-11-26 07:30,26,472.1,472.4,471.55,471.75,493
20151201|2015-11-26 08:00,26,471.7,472.05,471.55,471.75,489
20151201|2015-11-26 08:30,26,471.7,472,471.55,471.8,762
20151201|2015-11-26 09:00,26,471.75,472.6,471.7,472.45,740
20151201|2015-11-26 09:30,26,472.4,472.6,472.15,472.25,728
20151201|2015-11-26 10:00,26,472.25,472.4,471.8,472.3,928
20151201|2015-11-26 10:30,26,472.25,472.75,472.15,472.6,1042
20151201|2015-11-26 11:00,26,472.55,472.55,471.8,471.95,68
20151201|2015-11-26 11:30,26,471.95,472,471.9,471.9,25
20151201|2015-11-26 12:00,26,471.85,472,471.85,472,17
20151201|2015-11-26 12:30,26,472.05,472.05,472.05,472.05,1
20151201|2015-11-26 13:00,26,472.1,472.4,472.1,472.35,11
20151201|2015-11-26 13:30,26,472.1,472.15,472.1,472.1,5
20151201|2015-11-26 14:00,26,472.1,472.1,472.1,472.1,2
20151201|2015-11-26 14:30,26,472.05,472.05,471.85,471.85,20
20151201|2015-11-27 00:30,27,470.7,470.75,470.7,470.75,11
20151201|2015-11-27 01:00,27,470.4,470.5,468.95,470.45,361
20151201|2015-11-27 01:30,27,470.3,470.85,469.7,470.65,422
20151201|2015-11-27 02:00,27,470.7,471.65,469.3,471.2,3273
20151201|2015-11-27 02:30,27,471.2,472.45,470.9,471.3,2089
20151201|2015-11-27 03:00,27,471.35,471.85,470.75,471.6,1174
20151201|2015-11-27 03:30,27,471.6,473.15,471.3,472.85,1501
20151201|2015-11-27 04:00,27,472.9,474.35,472.75,473.8,1669
20151201|2015-11-27 04:30,27,473.75,474.9,473.55,474.7,1026
20151201|2015-11-27 05:00,27,474.7,474.8,473.85,474.1,766
20151201|2015-11-27 05:30,27,474.15,475.05,473.9,474.05,839
20151201|2015-11-27 06:00,27,474.1,474.25,473.65,474.15,579
20151201|2015-11-27 06:30,27,474.05,474.45,473.85,474.2,592
20151201|2015-11-27 07:00,27,474.2,474.45,473.9,473.9,573
20151201|2015-11-27 07:30,27,473.95,474,473.25,473.4,920
20151201|2015-11-27 08:00,27,473.45,473.85,473.4,473.6,689
20151201|2015-11-27 08:30,27,473.55,473.9,472.3,472.75,1772
20151201|2015-11-27 09:00,27,472.75,472.8,471.75,471.85,1657
20151201|2015-11-27 09:30,27,471.85,472.3,471.15,471.8,1123
20151201|2015-11-27 10:00,27,471.8,472.55,471.7,471.75,1489
20151201|2015-11-27 10:30,27,471.8,472.55,471.75,472.1,795
20151201|2015-11-27 11:00,27,472.15,472.25,471.9,472.05,115
20151201|2015-11-27 11:30,27,472.05,472.05,471.55,471.55,62
20151201|2015-11-27 12:00,27,471.5,471.8,471.45,471.5,21
20151201|2015-11-27 12:30,27,471.45,471.5,471.3,471.4,13
20151201|2015-11-27 13:30,27,471.5,471.5,471.5,471.5,4
20151201|2015-11-27 14:00,27,471.45,471.6,471.4,471.6,15
20151201|2015-11-27 14:30,27,471.65,471.8,471.35,471.35,33
20151201|2015-11-30 01:00,30,470.75,471.5,470.6,470.65,474
20151201|2015-11-30 01:30,30,470.75,470.85,470.2,470.7,343
20151201|2015-11-30 02:00,30,470.85,471.25,469.3,469.85,2960
20151201|2015-11-30 02:30,30,469.8,472.45,469.7,471.65,2554
20151201|2015-11-30 03:00,30,471.65,473.55,471.35,472.75,2643
20151201|2015-11-30 03:30,30,472.75,472.85,470.85,471,1381
20151201|2015-11-30 04:00,30,471.05,471.15,470.2,470.45,1093
20151201|2015-11-30 04:30,30,470.4,471.55,470.35,471.45,958
20151201|2015-11-30 05:00,30,471.45,473.2,471.4,472.95,1316
20151201|2015-11-30 05:30,30,472.9,473.15,472.05,472.05,804
20151201|2015-11-30 06:00,30,472.15,472.9,471.65,472.85,1077
20151201|2015-11-30 06:30,30,472.9,473.3,472.45,472.55,1017
20151201|2015-11-30 07:00,30,472.5,472.7,472.2,472.4,468
20151201|2015-11-30 07:30,30,472.35,472.45,471.55,472.3,747
20151201|2015-11-30 08:00,30,472.35,472.4,471.85,472.2,824
20151201|2015-11-30 08:30,30,472.2,472.3,471.45,471.6,1603
20151201|2015-11-30 09:00,30,471.55,471.8,470.2,470.55,1857
20151201|2015-11-30 09:30,30,470.55,471.2,470.45,470.9,1478
20151201|2015-11-30 10:00,30,470.95,471.3,469.3,469.4,2520
20151201|2015-11-30 10:30,30,469.45,470.05,468.95,469.6,1903
20151201|2015-11-30 11:00,30,469.5,469.8,469.25,469.7,284
20151201|2015-11-30 11:30,30,469.7,469.85,469.35,469.65,118
20151201|2015-11-30 12:00,30,469.6,470.35,469.6,470.35,96
20151201|2015-11-30 12:30,30,470.25,470.75,470.1,470.65,79
20151201|2015-11-30 13:00,30,470.65,470.7,470.35,470.5,172
20151201|2015-11-30 13:30,30,470.4,470.65,469.9,469.9,122
20151201|2015-11-30 14:00,30,469.9,469.9,469.15,469.4,83
20151201|2015-11-30 14:30,30,469.4,469.85,469,469.45,169
20151201|2015-12-01 01:00,1,471.8,472.55,471.5,471.7,356
20151201|2015-12-01 01:30,1,471.7,471.9,471.3,471.6,400
20151201|2015-12-01 02:00,1,471.7,472.25,470.1,470.25,3613
20151201|2015-12-01 02:30,1,470.25,471.35,469.55,470.2,2387
20151201|2015-12-01 03:00,1,470.25,470.75,469.9,470.15,1246
20151201|2015-12-01 03:30,1,470.25,470.5,469.85,470,776
20151201|2015-12-01 04:00,1,470.05,470.2,468.8,469.35,1691
20151201|2015-12-01 04:30,1,469.3,470.4,468.3,470.3,1769
20151201|2015-12-01 05:00,1,470.3,471.6,470.15,470.75,1423
20151201|2015-12-01 05:30,1,470.7,470.9,470.1,470.2,939
20151201|2015-12-01 06:00,1,470.2,470.4,469.45,469.55,691
20151201|2015-12-01 06:30,1,469.5,470.25,469.35,469.95,1274
20151201|2015-12-01 07:00,1,469.95,470.05,469.45,469.55,696
20151201|2015-12-01 07:30,1,469.55,469.85,469.05,469.15,840
20151201|2015-12-01 08:00,1,469.35,469.6,468.45,468.65,999
20151201|2015-12-01 08:30,1,468.65,469.7,468.05,469.05,2499
20151201|2015-12-01 09:00,1,469,469,465.35,467.25,4220
20151201|2015-12-01 09:30,1,467.2,468.85,466.65,468.55,1857
20151201|2015-12-01 10:00,1,468.55,468.65,467.1,467.7,2427
20151201|2015-12-01 10:30,1,467.75,467.95,466.4,467.1,2521
20151201|2015-12-01 11:00,1,467.1,467.8,467.05,467.5,353
20151201|2015-12-01 11:30,1,467.55,467.8,467.45,467.75,150
20151201|2015-12-01 12:00,1,467.8,467.8,467.3,467.45,89
20151201|2015-12-01 12:30,1,467.4,467.4,466.85,467.1,148
20151201|2015-12-01 13:00,1,467.1,467.7,467.05,467.55,75
20151201|2015-12-01 13:30,1,467.6,467.85,467.55,467.7,71
20151201|2015-12-01 14:00,1,467.65,467.75,467.45,467.65,126
20151201|2015-12-01 14:30,1,467.65,468.6,467.65,468.25,216
20151201|2015-12-02 01:00,2,469.25,469.6,468.75,468.95,166
20151201|2015-12-02 01:30,2,468.95,469,468.3,468.4,245
20151201|2015-12-02 02:00,2,468.35,470.2,467.75,468.75,2996
20151201|2015-12-02 02:30,2,468.7,468.95,467.25,467.65,1589
20151201|2015-12-02 03:00,2,467.6,468.25,467.3,467.75,1232
20151201|2015-12-02 03:30,2,467.85,468.2,467.15,467.85,844
20151201|2015-12-02 04:00,2,467.85,469.55,467.85,469.3,1694
20151201|2015-12-02 04:30,2,469.35,469.65,468.55,468.9,1196
20151201|2015-12-02 05:00,2,468.9,469.45,468.8,469.4,673
20151201|2015-12-02 05:30,2,469.4,469.8,468.55,468.85,738
20151201|2015-12-02 06:00,2,468.85,469.25,467.55,467.75,1030
20151201|2015-12-02 06:30,2,467.65,467.8,466.4,467.4,1933
20151201|2015-12-02 07:00,2,467.35,467.9,467,467.6,1044
20151201|2015-12-02 07:30,2,467.6,467.9,467,467.3,1159
20151201|2015-12-02 08:00,2,467.2,468.05,467.1,468,774
20151201|2015-12-02 08:30,2,468,469.6,467.5,469.6,2278
20151201|2015-12-02 09:00,2,469.65,470.4,468.9,469.6,2443
20151201|2015-12-02 09:30,2,469.55,470,468.45,468.45,1403
20151201|2015-12-02 10:00,2,468.45,468.5,467.05,467.15,2444
20151201|2015-12-02 10:30,2,467.15,467.65,466.9,467.4,952
20151201|2015-12-02 11:00,2,467.35,467.6,466.9,467.55,235
20151201|2015-12-02 11:30,2,467.35,467.75,467.25,467.25,151
20151201|2015-12-02 12:00,2,467.2,467.35,466.85,467.05,107
20151201|2015-12-02 12:30,2,467.05,467.1,465.9,465.9,230
20151201|2015-12-02 13:00,2,465.9,465.9,464.15,464.55,559
20151201|2015-12-02 13:30,2,464.45,464.7,463.15,463.55,346
20151201|2015-12-02 14:00,2,463.65,465.15,463.4,464.6,224
20151201|2015-12-02 14:30,2,464.6,464.7,463.55,464.3,176
20151201|2015-12-03 01:00,3,465.2,466.7,464.85,465.8,310
20151201|2015-12-03 01:30,3,465.8,466.5,465.6,466.5,179
20151201|2015-12-03 02:00,3,466.6,468.8,466.5,468.5,3309
20151201|2015-12-03 02:30,3,468.6,469.55,468.25,468.8,1560
20151201|2015-12-03 03:00,3,468.85,469.15,468.05,468.25,1735
20151201|2015-12-03 03:30,3,468.2,469.95,468.2,469.3,1489
20151201|2015-12-03 04:00,3,469.25,470.75,469.05,470.5,1507
20151201|2015-12-03 04:30,3,470.5,471.8,470.5,471.8,1628
20151201|2015-12-03 05:00,3,471.8,471.85,470.45,470.65,1178
20151201|2015-12-03 05:30,3,470.7,471.75,470.7,471.4,986
20151201|2015-12-03 06:00,3,471.4,471.45,469.7,470.35,1216
20151201|2015-12-03 06:30,3,470.4,470.8,464.4,466.45,8608
20151201|2015-12-03 07:00,3,466.55,466.55,462.35,465.7,5314
20151201|2015-12-03 07:30,3,465.55,466.4,450.75,458.1,18860
20151201|2015-12-03 08:00,3,457.95,459.3,456.65,457.65,6474
20151201|2015-12-03 08:30,3,457.6,458,452.4,454,5894
20151201|2015-12-03 09:00,3,454,454,450.5,451.3,6471
20151201|2015-12-03 09:30,3,451.25,452.8,450.1,451.4,4124
20151201|2015-12-03 10:00,3,451.4,452.65,450.4,451.15,4062
20151201|2015-12-03 10:30,3,451.1,451.3,447.9,448.8,2789
20151201|2015-12-03 11:00,3,448.8,448.95,444.4,445.15,990
20151201|2015-12-03 11:30,3,445.25,446.95,444.5,445.7,527
20151201|2015-12-03 12:00,3,445.6,446.4,445,446.25,208
20151201|2015-12-03 12:30,3,446.35,446.4,443.95,444.1,222
20151201|2015-12-03 13:00,3,444.15,444.75,443.1,443.55,256
20151201|2015-12-03 13:30,3,443.6,444.35,442.7,444.3,291
20151201|2015-12-03 14:00,3,444.2,445.3,443.65,444.3,297
20151201|2015-12-03 14:30,3,444.3,445.3,443.85,445.1,143
20151201|2015-12-04 00:30,4,445.75,445.75,445.75,445.75,1
20151201|2015-12-04 01:00,4,445.7,448.3,445.3,448.1,706
20151201|2015-12-04 01:30,4,448.1,449.25,447.8,448.45,591
20151201|2015-12-04 02:00,4,448.55,448.8,446.7,446.8,6896
20151201|2015-12-04 02:30,4,446.8,448.3,445.25,447.85,4734
20151201|2015-12-04 03:00,4,447.9,448.5,446.7,446.9,3205
20151201|2015-12-04 03:30,4,447,447.5,445.95,446.2,2383
20151201|2015-12-04 04:00,4,446.25,446.45,445.15,445.75,2221
20151201|2015-12-04 04:30,4,445.75,447.6,445.05,447.6,1555
20151201|2015-12-04 05:00,4,447.55,447.85,446.9,447.85,1322
20151201|2015-12-04 05:30,4,447.8,447.95,446.9,447.95,972
20151201|2015-12-04 06:00,4,447.95,447.95,446.95,447.35,1017
20151201|2015-12-04 06:30,4,447.3,447.55,446.6,446.9,1650
20151201|2015-12-04 07:00,4,447,447.6,446.35,446.85,2237
20151201|2015-12-04 07:30,4,446.8,449.55,446.1,446.1,3554
20151201|2015-12-04 08:00,4,446.1,446.25,443.5,444.8,3859
20151201|2015-12-04 08:30,4,444.75,446.55,444.5,445.8,5151
20151201|2015-12-04 09:00,4,445.85,447.45,444.35,447.2,2842
20151201|2015-12-04 09:30,4,447.25,448,446.45,447.9,2337
20151201|2015-12-04 10:00,4,447.95,449.2,446.6,446.65,3639
20151201|2015-12-04 10:30,4,446.65,447.35,446.1,446.55,1306
20151201|2015-12-04 11:00,4,446.55,446.8,446.2,446.65,264
20151201|2015-12-04 11:30,4,446.65,449.75,446.65,449.3,662
20151201|2015-12-04 12:00,4,449.3,450.7,449.3,450.25,393
20151201|2015-12-04 12:30,4,450.3,450.9,449.75,450.75,146
20151201|2015-12-04 13:00,4,450.75,450.8,449.85,450.35,76
20151201|2015-12-04 13:30,4,450.2,451.35,450.15,451.25,78
20151201|2015-12-04 14:00,4,451.35,451.4,450.8,451.2,112
20151201|2015-12-04 14:30,4,450.95,451.55,450.9,451.55,159
20151201|2015-12-07 01:00,7,451.65,451.7,449.95,450.1,575
20151201|2015-12-07 01:30,7,450.15,450.5,449.75,450.25,340
20151201|2015-12-07 02:00,7,450.15,450.7,448.5,450.25,3977
20151201|2015-12-07 02:30,7,450.35,452.55,449.95,452.4,2757
20151201|2015-12-07 03:00,7,452.35,452.95,451.85,452.25,2272
20151201|2015-12-07 03:30,7,452.3,454.1,452.3,452.85,2084
20151201|2015-12-07 04:00,7,452.9,453.55,452.4,453.45,1202
20151201|2015-12-07 04:30,7,453.45,454.35,453.2,454,1278
20151201|2015-12-07 05:00,7,453.95,454.2,453.2,453.25,969
20151201|2015-12-07 05:30,7,453.3,453.65,452.5,453.4,1393
20151201|2015-12-07 06:00,7,453.4,453.85,453.15,453.6,1113
20151201|2015-12-07 06:30,7,453.65,453.75,452.8,452.9,1140
20151201|2015-12-07 07:00,7,452.9,452.9,451.4,451.45,1051
20151201|2015-12-07 07:30,7,451.45,451.6,450.85,451.2,1003
20151201|2015-12-07 08:00,7,451.25,452,450.6,451.85,983
20151201|2015-12-07 08:30,7,451.85,451.95,449.95,450.3,2369
20151201|2015-12-07 09:00,7,450.25,450.45,448.6,449.6,2504
20151201|2015-12-07 09:30,7,449.65,449.7,447.4,448.6,2431
20151201|2015-12-07 10:00,7,448.5,448.5,447.45,447.5,1934
20151201|2015-12-07 10:30,7,447.5,448.85,447.45,448.85,1525
20151201|2015-12-07 11:00,7,448.8,448.8,447.8,447.9,247
20151201|2015-12-07 11:30,7,447.9,447.9,446.85,447.15,138
20151201|2015-12-07 12:00,7,447.05,447.95,446.75,447.8,118
20151201|2015-12-07 12:30,7,447.7,447.85,447.15,447.8,56
20151201|2015-12-07 13:00,7,447.95,448.55,447.7,448.3,105
20151201|2015-12-07 13:30,7,448.35,448.6,447.55,447.8,45
20151201|2015-12-07 14:00,7,447.7,448.1,447.3,448.1,61
20151201|2015-12-07 14:30,7,448.05,449.05,447.9,449.05,143
20151201|2015-12-08 01:00,8,447.6,448.05,446.45,447.8,444
20151201|2015-12-08 01:30,8,447.95,448.15,447.2,447.5,356
20151201|2015-12-08 02:00,8,447.5,448.3,444.9,446.8,4104
20151201|2015-12-08 02:30,8,446.8,448.2,445.95,446.65,1953
20151201|2015-12-08 03:00,8,446.65,447.35,445.6,445.7,1564
20151201|2015-12-08 03:30,8,445.65,446.05,444,444.95,3073
20151201|2015-12-08 04:00,8,445,447.05,444.9,446.95,1316
20151201|2015-12-08 04:30,8,447,447.15,446.05,446.2,1046
20151201|2015-12-08 05:00,8,446.05,446.3,444.6,444.85,1071
20151201|2015-12-08 05:30,8,444.9,444.95,443.7,443.7,1651
20151201|2015-12-08 06:00,8,443.7,444.3,441.25,441.65,2782
20151201|2015-12-08 06:30,8,441.65,443,441.6,442.15,2205
20151201|2015-12-08 07:00,8,442.2,443.05,441.9,442.3,1456
20151201|2015-12-08 07:30,8,442.2,443,441.4,441.4,1725
20151201|2015-12-08 08:00,8,441.35,441.35,439.75,440.6,2390
20151201|2015-12-08 08:30,8,440.65,442.5,439.35,440.6,2603
20151201|2015-12-08 09:00,8,440.6,441.9,439.2,439.45,2633
20151201|2015-12-08 09:30,8,439.4,443.4,438.95,443.35,2300
20151201|2015-12-08 10:00,8,443.4,444.35,442.1,442.25,2780
20151201|2015-12-08 10:30,8,442.2,442.6,441.05,441.75,1417
20151201|2015-12-08 11:00,8,441.7,441.8,440.55,441.1,368
20151201|2015-12-08 11:30,8,441.1,441.55,440.65,441.45,175
20151201|2015-12-08 12:00,8,441.5,441.65,440.45,440.95,220
20151201|2015-12-08 12:30,8,441.05,441.7,441.05,441.35,136
20151201|2015-12-08 13:00,8,441.45,442.6,441.45,442.05,167
20151201|2015-12-08 13:30,8,442,442.7,441.8,442.25,80
20151201|2015-12-08 14:00,8,442.15,442.15,441.25,441.4,74
20151201|2015-12-08 14:30,8,441.35,442.35,441.15,442,132
20151201|2015-12-09 01:00,9,442.7,443.1,442.1,442.95,254
20151201|2015-12-09 01:30,9,443,443.4,442.45,442.6,235
20151201|2015-12-09 02:00,9,442.65,444.2,441.8,442.6,3886
20151201|2015-12-09 02:30,9,442.55,442.8,440.3,440.5,2949
20151201|2015-12-09 03:00,9,440.45,440.95,437.6,438.55,3490
20151201|2015-12-09 03:30,9,438.5,440,438.2,439.65,2117
20151201|2015-12-09 04:00,9,439.8,440.3,438.4,439.55,1454
20151201|2015-12-09 04:30,9,439.5,439.9,438.95,439.3,1411
20151201|2015-12-09 05:00,9,439.25,441.7,439.2,441.55,1406
20151201|2015-12-09 05:30,9,441.6,442.3,441.15,441.8,1305
20151201|2015-12-09 06:00,9,441.75,441.8,439.45,439.95,1291
20151201|2015-12-09 06:30,9,440,440.55,439.35,439.55,991
20151201|2015-12-09 07:00,9,439.55,440.75,439.2,440.55,890
20151201|2015-12-09 07:30,9,440.65,441,439.25,439.35,1031
20151201|2015-12-09 08:00,9,439.35,439.85,438.25,439.75,1925
20151201|2015-12-09 08:30,9,439.7,442.3,439.25,441.45,2710
20151201|2015-12-09 09:00,9,441.45,443.5,440.95,442.4,2250
20151201|2015-12-09 09:30,9,442.45,445.1,442.45,443.95,2529
20151201|2015-12-09 10:00,9,444.05,444.3,441.45,441.5,2286
20151201|2015-12-09 10:30,9,441.55,441.65,438.7,439.55,1672
20151201|2015-12-09 11:00,9,439.6,440.25,437.6,437.75,555
20151201|2015-12-09 11:30,9,437.55,437.6,435.4,435.95,898
20151201|2015-12-09 12:00,9,435.7,436.65,434.85,435.55,573
20151201|2015-12-09 12:30,9,435.6,436.8,435.05,436.35,431
20151201|2015-12-09 13:00,9,436.4,436.65,435.7,436.2,163
20151201|2015-12-09 13:30,9,436.15,436.7,436.1,436.35,207
20151201|2015-12-09 14:00,9,436.3,437.5,436.15,437.25,103
20151201|2015-12-09 14:30,9,437.5,438.1,436.55,437.2,155
20151201|2015-12-10 01:00,10,437.45,438.8,437.2,438.7,317
20151201|2015-12-10 01:30,10,438.85,439.65,438.75,439.45,228
20151201|2015-12-10 02:00,10,439.35,440.15,435.7,439,3054
20151201|2015-12-10 02:30,10,439,439.05,436.25,437.65,1421
20151201|2015-12-10 03:00,10,437.65,439.1,436.8,438.85,981
20151201|2015-12-10 03:30,10,438.9,439.45,437.85,438.05,830
20151201|2015-12-10 04:00,10,438,439.9,437.75,439.9,1513
20151201|2015-12-10 04:30,10,439.95,441.2,439.85,440.3,1561
20151201|2015-12-10 05:00,10,440.3,440.8,437.9,438.1,1281
20151201|2015-12-10 05:30,10,438.15,438.95,437.25,437.95,1387
20151201|2015-12-10 06:00,10,438,438.75,436.95,438.15,1303
20151201|2015-12-10 06:30,10,438.1,438.45,436.95,438.4,1295
20151201|2015-12-10 07:00,10,438.35,439.5,438.1,438.9,1762
20151201|2015-12-10 07:30,10,438.95,439.05,436.85,437.05,1185
20151201|2015-12-10 08:00,10,437.1,438.3,437.05,437.95,1418
20151201|2015-12-10 08:30,10,437.95,439.55,437.4,438.2,2478
20151201|2015-12-10 09:00,10,438.1,438.7,436.7,438.05,1791
20151201|2015-12-10 09:30,10,438.05,439.9,437.65,439.2,2647
20151201|2015-12-10 10:00,10,439.25,439.5,438,438.05,2322
20151201|2015-12-10 10:30,10,438,438.5,436.75,437.2,1158
20151201|2015-12-10 11:00,10,437.3,437.85,436.45,437.2,415
20151201|2015-12-10 11:30,10,437.2,437.75,436.45,437.6,298
20151201|2015-12-10 12:00,10,437.65,437.65,436.85,437.25,174
20151201|2015-12-10 12:30,10,437.2,437.85,437.2,437.6,171
20151201|2015-12-10 13:00,10,437.6,439.1,437.6,439,207
20151201|2015-12-10 13:30,10,439.1,439.2,438.3,438.5,143
20151201|2015-12-10 14:00,10,438.5,438.6,436.75,437.5,138
20151201|2015-12-10 14:30,10,437.45,437.55,436.55,436.7,153
20151201|2015-12-11 01:00,11,437.9,438,437.1,437.6,267
20151201|2015-12-11 01:30,11,437.45,437.65,436.8,437.15,358
20151201|2015-12-11 02:00,11,437.15,437.2,434.85,436.7,3348
20151201|2015-12-11 02:30,11,436.75,436.75,433.4,433.95,2883
20151201|2015-12-11 03:00,11,433.9,435.25,433,433.75,2073
20151201|2015-12-11 03:30,11,433.8,435.75,433.7,434.55,1311
20151201|2015-12-11 04:00,11,434.55,435.25,433.65,434.15,1798
20151201|2015-12-11 04:30,11,434.2,434.25,429.75,431.15,3952
20151201|2015-12-11 05:00,11,431.05,431.9,429.5,431.55,3100
20151201|2015-12-11 05:30,11,431.55,431.7,430,430.6,2211
20151201|2015-12-11 06:00,11,430.55,431.75,429.85,431.15,2541
20151201|2015-12-11 06:30,11,431.15,431.25,429.6,430.2,1697
20151201|2015-12-11 07:00,11,430.2,431.9,430,431.85,1156
20151201|2015-12-11 07:30,11,431.85,432.55,430.2,431.4,1544
20151201|2015-12-11 08:00,11,431.45,431.5,428.3,429.5,3469
20151201|2015-12-11 08:30,11,429.45,430.05,426.4,427.25,4805
20151201|2015-12-11 09:00,11,427.2,429.9,426.55,429.85,3312
20151201|2015-12-11 09:30,11,429.8,430.5,429.15,429.55,2947
20151201|2015-12-11 10:00,11,429.5,431.15,428.65,429.7,3819
20151201|2015-12-11 10:30,11,429.7,430.5,428.75,429,1478
20151201|2015-12-11 11:00,11,429.05,429.2,427.2,427.55,375
20151201|2015-12-11 11:30,11,427.5,428.05,427.15,428.05,290
20151201|2015-12-11 12:00,11,428.05,429.1,427.9,428.1,145
20151201|2015-12-11 12:30,11,428.1,428.5,427.75,428.15,49
20151201|2015-12-11 13:00,11,428.3,429.35,428.15,428.6,91
20151201|2015-12-11 13:30,11,428.45,428.8,428.2,428.2,28
20151201|2015-12-11 14:00,11,428.25,428.75,426.55,427.35,179
20151201|2015-12-11 14:30,11,427.4,427.6,426.65,427.4,184
20151201|2015-12-14 01:00,14,429.2,431.95,429.2,431.8,596
20151201|2015-12-14 01:30,14,431.8,432.5,430.8,431.05,389
20151201|2015-12-14 02:00,14,431.2,432.8,429.55,432.3,5419
20151201|2015-12-14 02:30,14,432.3,432.65,429.2,430.05,2512
20151201|2015-12-14 03:00,14,430.05,432.65,430.05,432.4,1660
20151201|2015-12-14 03:30,14,432.45,434,432.15,432.55,2372
20151201|2015-12-14 04:00,14,432.5,432.6,430.9,431.45,2621
20151201|2015-12-14 04:30,14,431.35,431.9,430.8,431.55,5197
20151201|2015-12-14 05:00,14,431.4,431.9,428.15,428.45,3144
20151201|2015-12-14 05:30,14,428.35,428.4,425,426.3,2951
20151201|2015-12-14 06:00,14,426.4,426.95,422.8,423.5,3484
20151201|2015-12-14 06:30,14,423.4,425.25,423.15,425.05,2120
20151201|2015-12-14 07:00,14,425.05,425.9,423.9,424.75,3311
20151201|2015-12-14 07:30,14,424.7,427.45,424.5,426.75,2314
20151201|2015-12-14 08:00,14,426.9,427.85,425.95,426.65,1667
20151201|2015-12-14 08:30,14,426.7,428,425.8,426.15,3147
20151201|2015-12-14 09:00,14,426.2,427.5,422.3,422.45,5284
20151201|2015-12-14 09:30,14,422.55,424.85,422.5,423.55,3435
20151201|2015-12-14 10:00,14,423.55,423.8,419.55,420.45,5316
20151201|2015-12-14 10:30,14,420.45,422.3,419.4,422.2,2565
20151201|2015-12-14 11:00,14,422.3,423.85,421.85,423.75,701
20151201|2015-12-14 11:30,14,423.8,424.6,422.3,424.35,480
20151201|2015-12-14 12:00,14,424.45,424.85,422.85,423.25,339
20151201|2015-12-14 12:30,14,423.25,423.4,422.45,423,317
20151201|2015-12-14 13:00,14,423.1,424.1,422.6,423.45,294
20151201|2015-12-14 13:30,14,423.35,424.7,423.05,424.3,176
20151201|2015-12-14 14:00,14,424.15,424.45,423.55,424.4,98
20151201|2015-12-14 14:30,14,424.35,426,423.75,426,453
20151201|2015-12-15 01:00,15,425.45,426.05,424.7,426.05,489
20151201|2015-12-15 01:30,15,425.85,425.9,423.9,423.95,299
20151201|2015-12-15 02:00,15,423.95,426.75,423,426.7,4591
20151201|2015-12-15 02:30,15,426.75,427.9,426.3,427,4253
20151201|2015-12-15 03:00,15,426.95,429.1,426.9,428.75,2466
20151201|2015-12-15 03:30,15,428.75,429,427.55,428.4,1631
20151201|2015-12-15 04:00,15,428.3,428.7,426.45,426.7,2005
20151201|2015-12-15 04:30,15,426.7,427.65,426.7,427.45,1503
20151201|2015-12-15 05:00,15,427.55,428.3,427.35,427.8,1483
20151201|2015-12-15 05:30,15,427.85,429.65,427.75,429.1,1918
20151201|2015-12-15 06:00,15,429.15,429.5,428.55,428.7,1578
20151201|2015-12-15 06:30,15,428.65,428.75,427.4,427.6,2271
20151201|2015-12-15 07:00,15,427.65,428.4,427.25,427.8,1750
20151201|2015-12-15 07:30,15,427.8,430.55,427.75,430.3,2198
20151201|2015-12-15 08:00,15,430.35,431.75,430.15,431.75,3125
20151201|2015-12-15 08:30,15,431.8,434.3,431.45,433.8,3771
20151201|2015-12-15 09:00,15,433.8,434.1,432.35,433.75,3009
20151201|2015-12-15 09:30,15,433.75,434.2,432.7,434.05,3541
20151201|2015-12-15 10:00,15,434,434.45,432.6,433.85,3002
20151201|2015-12-15 10:30,15,433.75,434.1,432.5,433.55,1707
20151201|2015-12-15 11:00,15,433.55,434.4,433.45,434.3,254
20151201|2015-12-15 11:30,15,434.05,435.5,434.05,434.9,396
20151201|2015-12-15 12:00,15,435,435,433.85,433.9,181
20151201|2015-12-15 12:30,15,433.95,435.15,433.5,435.15,104
20151201|2015-12-15 13:00,15,435.05,435.15,434.55,434.65,87
20151201|2015-12-15 13:30,15,434.75,435.05,434.6,434.8,83
20151201|2015-12-15 14:00,15,434.85,434.9,433.95,433.95,107
20151201|2015-12-15 14:30,15,433.75,434.25,433.35,433.8,152
20151201|2015-12-16 01:00,16,435.2,436.15,435,435.15,548
20151201|2015-12-16 01:30,16,435.05,435.25,434.65,435.15,1116
20151201|2015-12-16 02:00,16,435,435.55,432.15,432.8,5933
20151201|2015-12-16 02:30,16,432.85,433.7,431.15,432.1,4477
20151201|2015-12-16 03:00,16,432.1,434.1,431.75,433.3,3561
20151201|2015-12-16 03:30,16,433.35,435.55,433.25,435.5,2579
20151201|2015-12-16 04:00,16,435.35,435.35,433.9,434.5,2100
20151201|2015-12-16 04:30,16,434.6,435.75,434.25,434.75,1960
20151201|2015-12-16 05:00,16,434.65,436.55,434.4,436.2,1580
20151201|2015-12-16 05:30,16,436.2,436.6,434.95,434.95,896
20151201|2015-12-16 06:00,16,435,435.85,434.55,435,1060
20151201|2015-12-16 06:30,16,435,436,434.8,435.8,1112
20151201|2015-12-16 07:00,16,435.8,436.5,435.2,436.15,1507
20151201|2015-12-16 07:30,16,436.15,436.6,435.45,436.4,1756
20151201|2015-12-16 08:00,16,436.45,436.45,435.4,436,1507
20151201|2015-12-16 08:30,16,436.05,436.9,435.3,435.65,3206
20151201|2015-12-16 09:00,16,435.6,436,434.45,434.6,2344
20151201|2015-12-16 09:30,16,434.55,434.6,432.9,433.3,2710
20151201|2015-12-16 10:00,16,433.3,433.75,432.8,433.4,3486
20151201|2015-12-16 10:30,16,433.35,435.1,433.35,435,1906
20151201|2015-12-16 11:00,16,434.95,436.25,434.95,435.85,355
20151201|2015-12-16 11:30,16,436,436.1,435.15,435.15,191
20151201|2015-12-16 12:00,16,435,435.7,434.95,435.4,163
20151201|2015-12-16 12:30,16,435.45,437,434.7,436.8,246
20151201|2015-12-16 13:00,16,436.45,440.45,434.35,436.85,1055
20151201|2015-12-16 13:30,16,436.6,439.5,435.35,439.5,329
20151201|2015-12-16 14:00,16,439.65,440.9,438.3,440.9,358
20151201|2015-12-16 14:30,16,440.9,441.6,440.4,440.5,359
20151201|2015-12-17 01:00,17,440.5,441.75,438.85,441.55,594
20151201|2015-12-17 01:30,17,441.5,442.75,440.85,442.55,553
20151201|2015-12-17 02:00,17,442.55,443.25,441.05,442.3,5026
20151201|2015-12-17 02:30,17,442.35,444.55,441.8,444.3,3593
20151201|2015-12-17 03:00,17,444.25,444.4,442.4,442.6,2676
20151201|2015-12-17 03:30,17,442.6,444.65,442.6,444.55,1783
20151201|2015-12-17 04:00,17,444.65,444.75,443.55,443.75,1412
20151201|2015-12-17 04:30,17,443.75,443.8,442.65,443,1152
20151201|2015-12-17 05:00,17,443,444,442.9,443.85,1655
20151201|2015-12-17 05:30,17,443.9,444.2,443.3,443.75,855
20151201|2015-12-17 06:00,17,443.8,444.25,443.05,443.15,1194
20151201|2015-12-17 06:30,17,443.15,443.4,442.6,442.65,849
20151201|2015-12-17 07:00,17,442.6,443.05,441.95,442.95,2626
20151201|2015-12-17 07:30,17,443,443.25,442.4,442.65,1068
20151201|2015-12-17 08:00,17,442.7,442.95,442,442.45,1372
20151201|2015-12-17 08:30,17,442.45,442.5,440,441.6,3406
20151201|2015-12-17 09:00,17,441.55,441.7,440,440.95,3114
20151201|2015-12-17 09:30,17,440.9,441.15,437.95,439.2,4948
20151201|2015-12-17 10:00,17,439.2,439.85,438.4,439.8,3591
20151201|2015-12-17 10:30,17,439.85,440.2,438.7,439.55,2287
20151201|2015-12-17 11:00,17,439.6,440.25,439,439.5,378
20151201|2015-12-17 11:30,17,439.45,439.8,438.15,439.25,360
20151201|2015-12-17 12:00,17,439.2,440.1,439.05,439.45,133
20151201|2015-12-17 12:30,17,439.35,440.5,439.35,440.45,142
20151201|2015-12-17 13:00,17,440.55,440.6,439.6,439.75,118
20151201|2015-12-17 13:30,17,439.7,439.95,438.95,439.3,106
20151201|2015-12-17 14:00,17,439.4,439.85,439.05,439.3,80
20151201|2015-12-17 14:30,17,439.25,439.85,437.35,437.35,149
20151201|2015-12-18 01:00,18,436.15,436.6,435.15,436.6,222
20151201|2015-12-18 01:30,18,436.2,436.2,434.75,434.9,843
20151201|2015-12-18 02:00,18,435.2,437.25,434.3,436.7,1032
20151201|2015-12-18 02:30,18,436.65,436.8,434.5,435.15,626
20151201|2015-12-18 03:00,18,434.75,437.1,434.75,435.9,740
20151201|2015-12-18 03:30,18,435.9,436.6,435.45,436.35,500
20151201|2015-12-18 04:00,18,436.15,436.15,434.75,435.05,457
20151201|2015-12-18 04:30,18,434.75,437.3,434.55,437,671
20151201|2015-12-18 05:00,18,437.1,437.1,435.75,436.05,136
20151201|2015-12-18 05:30,18,436.1,436.1,433.05,433.7,369
20151201|2015-12-18 06:00,18,433.35,433.7,431.45,432.65,713
20151201|2015-12-18 06:30,18,432.55,433.25,432.5,432.95,327
20151201|2015-12-18 07:00,18,432.85,434.6,432.75,434.55,583
20151201|2015-12-18 07:30,18,434.5,434.65,433.75,434.3,381
20151201|2015-12-18 08:00,18,434.55,435.85,434.15,435.2,825
20151201|2015-12-18 08:30,18,435.2,435.25,433.95,433.95,1023
20160101|2015-10-26 07:00,26,462.8,462.8,462.8,462.8,2
20160101|2015-10-28 10:00,28,461.8,461.8,461.7,461.7,4
20160101|2015-10-30 03:30,30,463,463,463,463,2
20160101|2015-10-30 05:30,30,459.65,459.65,459.65,459.65,2
20160101|2015-10-30 10:00,30,459.1,459.1,459.1,459.1,1
20160101|2015-11-02 03:00,2,460.5,460.5,460.5,460.5,2
20160101|2015-11-02 08:30,2,464.05,464.05,464.05,464.05,2
20160101|2015-11-04 04:00,4,471.35,471.35,471.35,471.35,2
20160101|2015-11-04 07:30,4,470.75,470.75,470.75,470.75,2
20160101|2015-11-04 08:30,4,470,470,470,470,2
20160101|2015-11-04 10:30,4,467.95,467.95,467.95,467.95,2
20160101|2015-11-05 05:00,5,469.9,469.9,469.8,469.8,25
20160101|2015-11-05 06:00,5,469.2,469.2,469.2,469.2,5
20160101|2015-11-05 07:00,5,469.55,469.55,469.55,469.55,5
20160101|2015-11-05 09:30,5,465.05,465.05,465.05,465.05,2
20160101|2015-11-05 12:30,5,466.5,466.5,466.5,466.5,2
20160101|2015-11-06 02:30,6,466.7,466.7,466.65,466.65,70
20160101|2015-11-06 03:30,6,466.35,466.35,466.35,466.35,10
20160101|2015-11-06 05:00,6,464.75,464.75,464.75,464.75,2
20160101|2015-11-09 14:30,9,465.75,465.75,465.5,465.5,6
20160101|2015-11-11 04:00,11,467.8,468,467.8,468,61
20160101|2015-11-11 07:30,11,469.6,469.65,469.6,469.65,26
20160101|2015-11-11 08:00,11,470,470,470,470,9
20160101|2015-11-12 02:30,12,469.45,469.45,469.45,469.45,15
20160101|2015-11-13 08:00,13,452.75,452.75,452.75,452.75,2
20160101|2015-11-13 08:30,13,452.8,452.8,452.8,452.8,2
20160101|2015-11-13 09:00,13,450.55,450.55,450.55,450.55,2
20160101|2015-11-13 10:00,13,452.9,452.9,452.9,452.9,2
20160101|2015-11-13 11:00,13,455.9,455.9,455.9,455.9,2
20160101|2015-11-13 11:30,13,454.9,454.9,454.7,454.7,6
20160101|2015-11-13 12:00,13,454.5,454.5,454.5,454.5,2
20160101|2015-11-13 12:30,13,454.65,454.65,454.65,454.65,2
20160101|2015-11-13 13:00,13,453.95,453.95,453.95,453.95,2
20160101|2015-11-16 01:00,16,448,448,448,448,2
20160101|2015-11-16 02:00,16,452,452,452,452,2
20160101|2015-11-16 11:00,16,455.4,455.4,455.4,455.4,2
20160101|2015-11-17 02:30,17,462,462,462,462,2
20160101|2015-11-17 03:00,17,462.65,462.65,462.25,462.35,88
20160101|2015-11-17 07:30,17,465.25,465.25,465.25,465.25,5
20160101|2015-11-17 09:00,17,464.2,464.95,464.2,464.95,4
20160101|2015-11-17 09:30,17,466.8,466.8,466.6,466.6,4
20160101|2015-11-17 13:00,17,465.9,465.9,465.9,465.9,8
20160101|2015-11-18 02:00,18,463.6,463.6,463.6,463.6,4
20160101|2015-11-18 10:00,18,466.35,466.35,466.35,466.35,26
20160101|2015-11-19 02:00,19,470.35,470.35,470.35,470.35,3
20160101|2015-11-19 02:30,19,471.15,471.2,471.15,471.2,6
20160101|2015-11-19 03:00,19,471.2,471.25,471.05,471.05,38
20160101|2015-11-19 05:00,19,472.35,472.35,472.35,472.35,2
20160101|2015-11-19 08:00,19,469.2,469.2,469.2,469.2,2
20160101|2015-11-20 04:00,20,467.05,467.05,467.05,467.05,24
20160101|2015-11-20 09:00,20,469.15,469.15,469.15,469.15,10
20160101|2015-11-20 09:30,20,469.4,469.4,468.8,468.8,24
20160101|2015-11-20 10:00,20,468.3,468.3,468.3,468.3,10
20160101|2015-11-20 10:30,20,469.2,469.2,469.2,469.2,2
20160101|2015-11-20 13:30,20,468.75,468.75,468.75,468.75,6
20160101|2015-11-20 14:00,20,468.25,468.25,468.25,468.25,2
20160101|2015-11-20 14:30,20,468.65,468.65,468.65,468.65,2
20160101|2015-11-23 02:30,23,464.4,464.4,464.4,464.4,2
20160101|2015-11-23 04:30,23,465.6,465.6,465.55,465.55,6
20160101|2015-11-24 01:30,24,464,464,464,464,2
20160101|2015-11-24 03:00,24,458.95,458.95,458.95,458.95,2
20160101|2015-11-24 03:30,24,460.5,460.5,460.5,460.5,6
20160101|2015-11-24 04:00,24,461,461,461,461,2
20160101|2015-11-24 04:30,24,459.55,459.55,459.55,459.55,2
20160101|2015-11-24 07:00,24,457.55,457.55,455.7,455.75,489
20160101|2015-11-24 07:30,24,456.25,456.25,456.25,456.25,2
20160101|2015-11-24 08:00,24,457.4,457.4,457.4,457.4,3
20160101|2015-11-24 08:30,24,459.9,459.9,459.9,459.9,2
20160101|2015-11-24 12:00,24,463.05,463.05,463.05,463.05,2
20160101|2015-11-25 03:00,25,464.9,464.9,464.9,464.9,2
20160101|2015-11-25 05:00,25,468.7,468.7,468.65,468.65,55
20160101|2015-11-25 05:30,25,468.6,468.6,468.6,468.6,6
20160101|2015-11-25 09:00,25,468.65,468.65,468.65,468.65,10
20160101|2015-11-25 09:30,25,469.05,469.4,469.05,469.4,12
20160101|2015-11-26 04:00,26,471.35,471.45,471,471,402
20160101|2015-11-26 07:30,26,472.25,472.25,471.95,471.95,4
20160101|2015-11-26 10:30,26,472.8,472.85,472.8,472.85,470
20160101|2015-11-27 02:30,27,471.3,471.3,471.3,471.3,10
20160101|2015-11-27 05:00,27,474.45,474.45,474.45,474.45,10
20160101|2015-11-27 05:30,27,474.85,474.85,474.85,474.85,10
20160101|2015-11-30 02:30,30,471.65,471.85,471.65,471.8,30
20160101|2015-11-30 04:00,30,471,471,471,471,2
20160101|2015-11-30 05:00,30,473,473,473,473,10
20160101|2015-11-30 09:30,30,471.05,471.05,471.05,471.05,6
20160101|2015-12-01 04:30,1,470.05,470.05,470.05,470.05,10
20160101|2015-12-01 05:00,1,471.4,471.4,471.1,471.1,16
20160101|2015-12-01 09:00,1,466.3,466.3,466.3,466.3,10
20160101|2015-12-01 10:00,1,468.55,468.55,467.75,468.05,239
20160101|2015-12-02 02:00,2,470.05,470.05,470.05,470.05,2
20160101|2015-12-02 02:30,2,468.15,468.15,468.15,468.15,6
20160101|2015-12-02 03:30,2,468.05,468.05,468.05,468.05,5
20160101|2015-12-02 05:30,2,469.1,469.1,469.05,469.05,16
20160101|2015-12-02 08:30,2,468.35,468.35,468.35,468.35,2
20160101|2015-12-02 09:00,2,469.75,469.75,469.75,469.75,2
20160101|2015-12-02 13:00,2,466.05,466.05,466.05,466.05,2
20160101|2015-12-02 13:30,2,464,464,464,464,18
20160101|2015-12-02 14:00,2,465.15,465.15,465.15,465.15,2
20160101|2015-12-03 02:30,3,469.75,469.75,469.75,469.75,2
20160101|2015-12-03 03:00,3,468.7,468.7,468.5,468.5,12
20160101|2015-12-03 03:30,3,469.5,469.5,469.5,469.5,2
20160101|2015-12-03 04:30,3,471.5,472.05,471.5,472.05,8
20160101|2015-12-03 06:30,3,468.7,468.7,466.55,466.55,10
20160101|2015-12-03 07:00,3,464.7,464.7,464.7,464.7,4
20160101|2015-12-03 07:30,3,465.5,465.5,455,455.4,38
20160101|2015-12-03 08:00,3,458.35,459.45,458.35,459.45,12
20160101|2015-12-03 08:30,3,457.8,457.8,457.6,457.7,149
20160101|2015-12-03 09:00,3,453.2,453.2,451.5,451.55,165
20160101|2015-12-03 09:30,3,451.4,451.75,451.4,451.75,10
20160101|2015-12-03 10:00,3,451.65,451.65,451.65,451.65,5
20160101|2015-12-03 10:30,3,448.75,448.75,448.55,448.55,11
20160101|2015-12-03 11:00,3,447.8,447.8,445.15,445.15,16
20160101|2015-12-03 11:30,3,445.75,445.75,445.75,445.75,10
20160101|2015-12-03 12:00,3,446.5,446.5,446.5,446.5,2
20160101|2015-12-03 13:00,3,444.75,444.75,443.85,443.85,8
20160101|2015-12-03 13:30,3,443.35,443.85,443.35,443.85,16
20160101|2015-12-04 01:30,4,448.6,448.6,448.6,448.6,2
20160101|2015-12-04 02:00,4,448.55,448.7,447.15,447.15,6
20160101|2015-12-04 02:30,4,445.8,445.8,445.8,445.8,132
20160101|2015-12-04 04:00,4,445.75,445.75,445.7,445.7,4
20160101|2015-12-04 05:00,4,447.65,447.65,447.6,447.6,40
20160101|2015-12-04 07:30,4,448.75,448.75,447.55,447.55,4
20160101|2015-12-04 08:00,4,446.3,446.3,444.9,444.9,4
20160101|2015-12-04 08:30,4,445.05,445.95,445.05,445.95,502
20160101|2015-12-04 10:00,4,448.85,449.2,447.05,447.05,12
20160101|2015-12-04 14:30,4,451.55,451.55,451.55,451.55,2
20160101|2015-12-07 01:00,7,451,451,451,451,2
20160101|2015-12-07 02:00,7,449.45,449.45,449.45,449.45,2
20160101|2015-12-07 02:30,7,451.35,451.4,451.35,451.4,12
20160101|2015-12-07 03:00,7,452.75,452.75,452.75,452.75,2
20160101|2015-12-07 10:00,7,447.8,447.8,447.8,447.8,2
20160101|2015-12-08 02:30,8,446.75,446.75,446.75,446.75,6
20160101|2015-12-08 03:00,8,447.35,447.35,447.35,447.35,2
20160101|2015-12-08 03:30,8,444.5,445,444.5,445,356
20160101|2015-12-08 04:00,8,445.95,446,445.95,446,52
20160101|2015-12-08 05:30,8,444.25,444.25,444.25,444.25,2
20160101|2015-12-08 06:00,8,443.15,443.15,443.15,443.15,4
20160101|2015-12-08 06:30,8,442.45,442.7,442.1,442.7,6
20160101|2015-12-08 08:30,8,440.55,441.1,440.55,441.1,5
20160101|2015-12-08 09:00,8,441.95,441.95,439.95,439.95,20
20160101|2015-12-08 09:30,8,442.4,442.4,442.4,442.4,2
20160101|2015-12-08 10:00,8,443.7,443.7,443.7,443.7,6
20160101|2015-12-08 11:00,8,440.95,440.95,440.95,440.95,10
20160101|2015-12-09 01:00,9,443.1,443.1,443.1,443.1,2
20160101|2015-12-09 01:30,9,443.4,443.4,443.35,443.35,12
20160101|2015-12-09 02:00,9,443.3,443.3,443.3,443.3,2
20160101|2015-12-09 02:30,9,442.25,442.25,440.85,440.85,10
20160101|2015-12-09 03:00,9,438.4,438.4,438.35,438.35,14
20160101|2015-12-09 05:00,9,441.65,441.65,441.65,441.65,2
20160101|2015-12-09 06:00,9,441.8,441.8,441.8,441.8,30
20160101|2015-12-09 08:30,9,441.85,441.85,441.85,441.85,1
20160101|2015-12-09 09:00,9,443.5,443.55,443.5,443.55,20
20160101|2015-12-09 09:30,9,443.35,444.3,443.35,444.3,14
20160101|2015-12-10 03:30,10,438.3,438.3,438.25,438.25,54
20160101|2015-12-10 04:00,10,439.8,439.8,439.8,439.8,4
20160101|2015-12-10 04:30,10,440.2,440.3,440.2,440.3,12
20160101|2015-12-10 05:00,10,438.5,438.5,438.5,438.5,10
20160101|2015-12-10 05:30,10,437.75,437.75,437.75,437.75,2
20160101|2015-12-10 06:00,10,438.2,438.85,438.2,438.55,40
20160101|2015-12-10 07:00,10,439.1,439.1,439.1,439.1,2
20160101|2015-12-10 07:30,10,437.6,437.6,437.5,437.5,75
20160101|2015-12-10 08:30,10,439.4,439.4,439.4,439.4,112
20160101|2015-12-10 09:00,10,437.5,437.5,437.5,437.5,40
20160101|2015-12-10 09:30,10,439.5,439.6,439.25,439.25,688
20160101|2015-12-10 10:00,10,438.9,439.25,438.9,438.9,144
20160101|2015-12-10 10:30,10,437.95,438.1,437.95,438.1,28
20160101|2015-12-11 01:30,11,437.6,437.6,437.6,437.6,201
20160101|2015-12-11 02:00,11,436.8,436.95,436.8,436.95,102
20160101|2015-12-11 02:30,11,436.45,436.45,433.65,433.65,84
20160101|2015-12-11 03:00,11,434.65,434.65,434.1,434.1,6
20160101|2015-12-11 03:30,11,435.1,435.4,434.5,434.5,79
20160101|2015-12-11 04:00,11,435.05,435.1,435,435,550
20160101|2015-12-11 04:30,11,432.65,433,432.65,432.7,10
20160101|2015-12-11 05:00,11,430.45,431.6,430.15,431.6,453
20160101|2015-12-11 05:30,11,431.35,431.35,430.65,430.75,590
20160101|2015-12-11 06:30,11,430.5,430.5,430.5,430.5,17
20160101|2015-12-11 07:00,11,430.75,430.75,430.75,430.75,2
20160101|2015-12-11 07:30,11,432.5,432.5,432.5,432.5,2
20160101|2015-12-11 08:00,11,430.45,430.45,429.05,429.1,52
20160101|2015-12-11 08:30,11,427.7,427.7,427,427.15,161
20160101|2015-12-11 09:00,11,427.35,430,426.8,430,102
20160101|2015-12-11 09:30,11,430.55,430.55,429.5,429.7,80
20160101|2015-12-11 10:00,11,429.65,431.2,429.1,429.7,245
20160101|2015-12-11 10:30,11,430.1,430.1,429.1,430.05,25
20160101|2015-12-11 11:00,11,428.1,428.1,428.1,428.1,2
20160101|2015-12-11 13:00,11,428.4,428.4,428.3,428.3,8
20160101|2015-12-11 14:00,11,427.05,427.25,427.05,427.25,6
20160101|2015-12-11 14:30,11,427.6,427.6,427.6,427.6,4
20160101|2015-12-14 01:00,14,429.35,430.7,429.35,430.65,30
20160101|2015-12-14 01:30,14,432.5,432.5,431.6,431.6,10
20160101|2015-12-14 02:00,14,431.15,432.85,430.35,432.85,537
20160101|2015-12-14 02:30,14,432.15,432.3,430.1,430.15,73
20160101|2015-12-14 03:00,14,430.25,432.75,430.25,432.75,130
20160101|2015-12-14 03:30,14,432.5,433.95,432.4,433.95,646
20160101|2015-12-14 04:00,14,432.7,432.7,431.5,431.5,1388
20160101|2015-12-14 04:30,14,431.4,431.85,431.05,431.55,4370
20160101|2015-12-14 05:00,14,431.75,431.75,428.5,428.5,1611
20160101|2015-12-14 05:30,14,428.35,428.35,425.35,426,63
20160101|2015-12-14 06:00,14,426.7,426.7,423.1,423.7,560
20160101|2015-12-14 06:30,14,423.7,424.8,423.5,424.8,78
20160101|2015-12-14 07:00,14,425.8,425.8,424.35,425,1567
20160101|2015-12-14 07:30,14,424.95,426.95,424.95,426.45,1018
20160101|2015-12-14 08:00,14,427.45,427.5,426.15,426.15,80
20160101|2015-12-14 08:30,14,426.95,428.05,425.9,426.35,268
20160101|2015-12-14 09:00,14,426.4,427.3,422.6,422.75,527
20160101|2015-12-14 09:30,14,422.7,424.95,422.65,423.6,606
20160101|2015-12-14 10:00,14,423,423.2,419.85,420.7,437
20160101|2015-12-14 10:30,14,420.5,422.15,419.65,422.15,342
20160101|2015-12-14 11:00,14,422.65,422.65,422.55,422.55,4
20160101|2015-12-14 11:30,14,423.85,424.35,422.75,424.35,70
20160101|2015-12-14 12:00,14,424.75,424.75,423.5,423.5,14
20160101|2015-12-14 12:30,14,422.7,422.7,422.65,422.65,10
20160101|2015-12-14 13:00,14,422.8,424.1,422.8,423.9,55
20160101|2015-12-14 13:30,14,424.35,424.35,424.35,424.35,29
20160101|2015-12-14 14:00,14,423.95,423.95,423.65,423.75,20
20160101|2015-12-14 14:30,14,424.75,425.9,424.65,425.9,273
20160101|2015-12-15 01:00,15,425.55,426,425.1,426,239
20160101|2015-12-15 01:30,15,425.25,425.25,425.15,425.15,28
20160101|2015-12-15 02:00,15,424.3,426.8,423.15,426.8,571
20160101|2015-12-15 02:30,15,426.85,427.95,426.5,427.2,840
20160101|2015-12-15 03:00,15,427.45,429.1,427.45,428.85,461
20160101|2015-12-15 03:30,15,428.9,428.9,427.7,428.5,184
20160101|2015-12-15 04:00,15,428.5,428.7,426.65,426.9,455
20160101|2015-12-15 04:30,15,426.95,427.75,426.95,427.65,304
20160101|2015-12-15 05:00,15,427.65,428.35,427.5,427.85,380
20160101|2015-12-15 05:30,15,428,429.75,427.9,429.15,357
20160101|2015-12-15 06:00,15,429.35,429.6,428.65,428.9,523
20160101|2015-12-15 06:30,15,428.75,428.75,427.6,427.8,1116
20160101|2015-12-15 07:00,15,427.9,428.35,427.35,427.85,677
20160101|2015-12-15 07:30,15,427.85,430.6,427.85,430.4,774
20160101|2015-12-15 08:00,15,430.55,431.75,430.25,431.75,1234
20160101|2015-12-15 08:30,15,431.8,434.3,431.65,433.9,720
20160101|2015-12-15 09:00,15,434,434.1,432.55,433.9,536
20160101|2015-12-15 09:30,15,433.9,434.35,432.8,434.05,1182
20160101|2015-12-15 10:00,15,434.05,434.45,432.8,434,844
20160101|2015-12-15 10:30,15,433.9,434.2,432.6,433.7,414
20160101|2015-12-15 11:00,15,433.85,434.45,433.85,434.45,21
20160101|2015-12-15 11:30,15,434.5,435.05,434.5,434.65,132
20160101|2015-12-15 13:30,15,434.9,434.9,434.85,434.85,6
20160101|2015-12-16 01:00,16,435.35,436.2,435.1,435.15,250
20160101|2015-12-16 01:30,16,435.15,435.3,434.75,435.1,863
20160101|2015-12-16 02:00,16,435.15,435.55,432.4,433,2063
20160101|2015-12-16 02:30,16,433,433.7,431.35,432.45,2444
20160101|2015-12-16 03:00,16,432.3,434.1,431.95,433.35,2150
20160101|2015-12-16 03:30,16,433.3,435.45,433.3,435.45,1307
20160101|2015-12-16 04:00,16,435.35,435.4,434.15,434.45,1230
20160101|2015-12-16 04:30,16,434.65,435.75,434.5,434.75,771
20160101|2015-12-16 05:00,16,434.85,436.6,434.7,436.2,558
20160101|2015-12-16 05:30,16,436.35,436.4,435.1,435.1,135
20160101|2015-12-16 06:00,16,435.1,435.9,434.75,435.15,484
20160101|2015-12-16 06:30,16,435,436,434.9,435.75,461
20160101|2015-12-16 07:00,16,436,436.45,435.3,436.1,689
20160101|2015-12-16 07:30,16,436.15,436.65,435.65,436.5,710
20160101|2015-12-16 08:00,16,436.5,436.5,435.5,436.15,606
20160101|2015-12-16 08:30,16,436.05,436.95,435.45,435.8,1421
20160101|2015-12-16 09:00,16,435.85,435.95,434.55,434.7,1067
20160101|2015-12-16 09:30,16,434.65,434.7,433.2,433.6,973
20160101|2015-12-16 10:00,16,433.3,433.65,432.9,433.35,1900
20160101|2015-12-16 10:30,16,433.35,435.15,433.35,435.15,532
20160101|2015-12-16 11:00,16,435,436.1,435,435.95,46
20160101|2015-12-16 11:30,16,435.95,436.05,435.25,435.25,26
20160101|2015-12-16 12:00,16,435.15,435.65,435.15,435.45,13
20160101|2015-12-16 12:30,16,435.3,436.4,435.15,436.4,18
20160101|2015-12-16 13:00,16,434.65,440.35,434.65,437.55,69
20160101|2015-12-16 13:30,16,436.6,439.55,435.4,439.55,62
20160101|2015-12-16 14:00,16,439.65,440.5,438.35,440.5,22
20160101|2015-12-16 14:30,16,440.95,441.6,440.45,440.55,33
20160101|2015-12-17 01:00,17,440.35,441.5,439.05,441.5,173
20160101|2015-12-17 01:30,17,440.95,442.7,440.95,442.45,136
20160101|2015-12-17 02:00,17,442.6,443.25,441.25,442.35,1338
20160101|2015-12-17 02:30,17,442.4,444.55,441.85,444.35,1029
20160101|2015-12-17 03:00,17,444.3,444.3,442.4,442.7,586
20160101|2015-12-17 03:30,17,442.65,444.7,442.65,444.65,358
20160101|2015-12-17 04:00,17,444.7,444.75,443.65,443.8,337
20160101|2015-12-17 04:30,17,443.75,443.8,442.8,443,251
20160101|2015-12-17 05:00,17,443.05,444.05,442.9,443.9,914
20160101|2015-12-17 05:30,17,443.95,444.2,443.4,443.75,302
20160101|2015-12-17 06:00,17,443.8,444.25,443.1,443.15,644
20160101|2015-12-17 06:30,17,443.15,443.35,442.6,442.65,228
20160101|2015-12-17 07:00,17,442.65,443.1,442.05,442.9,1953
20160101|2015-12-17 07:30,17,443.15,443.2,442.45,442.65,271
20160101|2015-12-17 08:00,17,442.75,442.95,442.1,442.5,284
20160101|2015-12-17 08:30,17,442.45,442.5,440.05,441.6,1016
20160101|2015-12-17 09:00,17,441.5,441.7,440.05,440.95,963
20160101|2015-12-17 09:30,17,440.95,441.1,437.9,439.2,2679
20160101|2015-12-17 10:00,17,439.15,439.85,438.35,439.75,1710
20160101|2015-12-17 10:30,17,439.75,440.15,438.65,439.5,1548
20160101|2015-12-17 11:00,17,439.5,440.25,439,439.4,304
20160101|2015-12-17 11:30,17,439.35,439.8,438.1,439.25,251
20160101|2015-12-17 12:00,17,439.2,440.05,439,439.65,78
20160101|2015-12-17 12:30,17,439.5,440.5,439.3,440.45,56
20160101|2015-12-17 13:00,17,440.5,440.5,439.7,439.95,26
20160101|2015-12-17 13:30,17,439.55,439.85,438.95,439.35,37
20160101|2015-12-17 14:00,17,439.45,439.8,439.05,439.35,75
20160101|2015-12-17 14:30,17,439.2,439.8,437.5,437.5,120
20160101|2015-12-18 01:00,18,436.6,436.65,435.15,436.5,541
20160101|2015-12-18 01:30,18,436.55,436.55,434.65,434.95,1205
20160101|2015-12-18 02:00,18,435.1,437.2,434.2,436.6,5401
20160101|2015-12-18 02:30,18,436.55,436.75,434.4,434.95,3744
20160101|2015-12-18 03:00,18,434.85,437,434.65,435.9,2790
20160101|2015-12-18 03:30,18,435.9,436.5,435.4,436.15,1385
20160101|2015-12-18 04:00,18,436.1,436.3,434.6,435.05,1832
20160101|2015-12-18 04:30,18,434.95,437.4,434.45,436.95,2626
20160101|2015-12-18 05:00,18,436.95,437,435.7,436.1,1274
20160101|2015-12-18 05:30,18,436.1,436.15,432.95,433.65,2289
20160101|2015-12-18 06:00,18,433.65,433.7,431.45,432.55,3335
20160101|2015-12-18 06:30,18,432.45,433.2,432.4,432.7,1568
20160101|2015-12-18 07:00,18,432.8,434.6,432.65,434.55,1728
20160101|2015-12-18 07:30,18,434.55,434.6,433.6,434.3,1281
20160101|2015-12-18 08:00,18,434.4,435.85,434.05,435.05,2697
20160101|2015-12-18 08:30,18,435.1,435.35,432.6,432.95,5399
20160101|2015-12-18 09:00,18,433.05,433.55,431.75,432.65,2989
20160101|2015-12-18 09:30,18,432.65,434,431.8,433.9,2340
20160101|2015-12-18 10:00,18,433.85,435.4,433.35,434.75,2305
20160101|2015-12-18 10:30,18,434.7,435.1,433.2,433.4,1771
20160101|2015-12-18 11:00,18,433.35,433.8,432.8,432.9,245
20160101|2015-12-18 11:30,18,432.85,433.05,432.2,432.55,223
20160101|2015-12-18 12:00,18,432.8,433.45,432.3,432.4,226
20160101|2015-12-18 12:30,18,432.5,433.45,432.15,433.25,125
20160101|2015-12-18 13:00,18,433.5,434.05,432.9,433.8,155
20160101|2015-12-18 13:30,18,433.75,433.75,432.55,432.65,124
20160101|2015-12-18 14:00,18,432.75,433.35,431.5,432.05,157
20160101|2015-12-18 14:30,18,432.2,432.95,431.05,431.3,106
20160101|2015-12-21 01:00,21,432.15,434.15,432.15,434,255
20160101|2015-12-21 01:30,21,434.1,434.8,433.2,433.45,308
20160101|2015-12-21 02:00,21,433.4,437,431.9,436.95,4182
20160101|2015-12-21 02:30,21,437.05,438.2,436.4,437.8,3000
20160101|2015-12-21 03:00,21,437.85,438.6,436.45,436.55,1858
20160101|2015-12-21 03:30,21,436.5,437.2,436.25,436.8,1110
20160101|2015-12-21 04:00,21,436.75,437.4,436.65,436.9,1021
20160101|2015-12-21 04:30,21,436.85,437.15,435.65,435.8,1239
20160101|2015-12-21 05:00,21,435.85,436.2,435.2,435.5,1036
20160101|2015-12-21 05:30,21,435.45,436.15,435.25,435.5,837
20160101|2015-12-21 06:00,21,435.4,436.4,435.25,436.3,876
20160101|2015-12-21 06:30,21,436.3,436.35,434.05,434.55,1202
20160101|2015-12-21 07:00,21,434.5,435.1,434.15,435.1,795
20160101|2015-12-21 07:30,21,435,435.2,434.65,434.95,586
20160101|2015-12-21 08:00,21,434.9,435.7,434.6,435.2,745
20160101|2015-12-21 08:30,21,435.25,435.8,434,434.1,1627
20160101|2015-12-21 09:00,21,434.05,435.4,433.95,434.95,1331
20160101|2015-12-21 09:30,21,434.9,435.6,432.2,432.4,1994
20160101|2015-12-21 10:00,21,432.4,432.85,429.65,430.45,3174
20160101|2015-12-21 10:30,21,430.4,430.5,427.5,428.55,2205
20160101|2015-12-21 11:00,21,428.6,428.8,428.15,428.2,344
20160101|2015-12-21 11:30,21,428.2,429.6,428.2,429.6,153
20160101|2015-12-21 12:00,21,429.6,430.05,429.6,429.65,165
20160101|2015-12-21 12:30,21,429.8,430.3,429.6,429.6,113
20160101|2015-12-21 13:00,21,429.65,429.9,428.75,428.95,204
20160101|2015-12-21 13:30,21,428.8,429.1,428.7,428.7,119
20160101|2015-12-21 14:00,21,428.8,429.1,428.2,428.55,90
20160101|2015-12-21 14:30,21,428.55,430.35,428.55,429.9,275
20160101|2015-12-22 01:00,22,432.4,433.45,432.2,433.3,367
20160101|2015-12-22 01:30,22,433.3,433.3,431.9,431.9,264
20160101|2015-12-22 02:00,22,432.05,432.75,429.95,430,3756
20160101|2015-12-22 02:30,22,429.95,431.5,429.1,429.6,2069
20160101|2015-12-22 03:00,22,429.6,430.45,427.25,427.4,2466
20160101|2015-12-22 03:30,22,427.5,427.55,425.25,427,3133
20160101|2015-12-22 04:00,22,426.95,428.45,426.9,428.45,1533
20160101|2015-12-22 04:30,22,428.45,430.1,427.9,429.85,1345
20160101|2015-12-22 05:00,22,429.85,431.7,429.75,431.05,1412
20160101|2015-12-22 05:30,22,431.1,432,430,430.2,1074
20160101|2015-12-22 06:00,22,430.3,430.4,428.9,430,1056
20160101|2015-12-22 06:30,22,430.05,432.15,429.45,431.95,1320
20160101|2015-12-22 07:00,22,432.05,432.05,431,431.4,826
20160101|2015-12-22 07:30,22,431.4,431.55,430.6,431.25,787
20160101|2015-12-22 08:00,22,431.15,433,431.15,431.75,1397
20160101|2015-12-22 08:30,22,431.8,431.95,429.55,430.7,2173
20160101|2015-12-22 09:00,22,430.6,431.5,429.7,431.15,1737
20160101|2015-12-22 09:30,22,431.1,431.9,430.7,430.9,1240
20160101|2015-12-22 10:00,22,430.9,432.3,430.15,430.65,1669
20160101|2015-12-22 10:30,22,430.75,432.65,430.7,432.15,1288
20160101|2015-12-22 11:00,22,432.2,432.5,431.5,432.35,240
20160101|2015-12-22 11:30,22,432.45,433.15,432.4,433.15,205
20160101|2015-12-22 12:00,22,433.2,433.3,432.75,433.15,135
20160101|2015-12-22 12:30,22,433,433.7,432.85,433.6,99
20160101|2015-12-22 13:00,22,433.55,433.7,433.15,433.4,120
20160101|2015-12-22 13:30,22,433.55,434,433.35,434,66
20160101|2015-12-22 14:00,22,434.05,434.9,434.05,434.55,77
20160101|2015-12-22 14:30,22,434.6,434.6,433.4,434.3,169
20160101|2015-12-23 01:00,23,434.85,435.75,434.8,435.75,268
20160101|2015-12-23 01:30,23,435.7,436.05,434.85,435.45,234
20160101|2015-12-23 02:00,23,435.55,440.15,435.2,440.1,4178
20160101|2015-12-23 02:30,23,440.05,440.6,438.4,438.8,2004
20160101|2015-12-23 03:00,23,438.8,440.2,438.7,440,1269
20160101|2015-12-23 03:30,23,440,440.25,439.25,440,977
20160101|2015-12-23 04:00,23,440.05,440.4,439.45,440.2,926
20160101|2015-12-23 04:30,23,440.2,440.4,439.65,440.15,822
20160101|2015-12-23 05:00,23,440.15,442.15,439.8,441.9,1680
20160101|2015-12-23 05:30,23,441.85,442.65,441.4,442.55,1687
20160101|2015-12-23 06:00,23,442.6,443.35,442.2,442.65,1203
20160101|2015-12-23 06:30,23,442.55,443.1,442.4,442.4,1043
20160101|2015-12-23 07:00,23,442.45,442.95,442.25,442.75,805
20160101|2015-12-23 07:30,23,442.65,442.95,442.25,442.4,612
20160101|2015-12-23 08:00,23,442.4,442.85,441.85,441.85,732
20160101|2015-12-23 08:30,23,441.9,443.35,441.8,442.6,1610
20160101|2015-12-23 09:00,23,442.65,443.75,442.55,443.2,1526
20160101|2015-12-23 09:30,23,443.2,445.25,442.85,444.95,1687
20160101|2015-12-23 10:00,23,445,445.2,443.3,444.15,1912
20160101|2015-12-23 10:30,23,444.2,444.35,443.35,444.15,1325
20160101|2015-12-23 11:00,23,444.15,444.55,444.05,444.25,250
20160101|2015-12-23 11:30,23,444.25,444.5,444.05,444.15,156
20160101|2015-12-23 12:00,23,444.15,444.4,443.75,443.8,92
20160101|2015-12-23 12:30,23,443.8,444.25,443.5,444.15,95
20160101|2015-12-23 13:00,23,444.15,444.65,443.85,444.6,188
20160101|2015-12-23 13:30,23,444.65,445.2,444.45,444.95,84
20160101|2015-12-23 14:00,23,445.05,445.25,444.8,444.95,58
20160101|2015-12-23 14:30,23,444.75,445.4,444.5,445.4,199
20160101|2015-12-24 01:00,24,443.8,445,443.6,444.9,121
20160101|2015-12-24 01:30,24,444.75,445.2,443.65,443.65,155
20160101|2015-12-24 02:00,24,443.65,444.05,443.25,443.6,569
20160101|2015-12-24 02:30,24,443.6,443.65,442.75,442.8,319
20160101|2015-12-24 03:00,24,442.95,442.95,442.15,442.65,414
20160101|2015-12-24 03:30,24,442.7,443.15,442.65,442.85,174
20160101|2015-12-24 04:00,24,442.85,442.85,442.25,442.35,250
20160101|2015-12-24 04:30,24,442.35,442.55,442.1,442.55,230
20160101|2015-12-24 05:00,24,442.55,442.95,442.3,442.3,186
20160101|2015-12-24 05:30,24,442.35,443.15,442.35,443.15,194
20160101|2015-12-24 06:00,24,443.15,443.95,443.1,443.75,181
20160101|2015-12-24 06:30,24,443.95,444.95,443.65,444.95,211
20160101|2015-12-28 01:00,28,444.45,445.1,443.3,445.05,184
20160101|2015-12-28 01:30,28,444.95,445.8,444.8,444.9,246
20160101|2015-12-28 02:00,28,444.85,445.55,442.25,442.35,1403
20160101|2015-12-28 02:30,28,442.25,443.25,441.8,442.55,794
20160101|2015-12-28 03:00,28,442.45,443,442.25,442.4,392
20160101|2015-12-28 03:30,28,442.45,442.7,441.85,442.2,396
20160101|2015-12-28 04:00,28,442.2,442.45,441.85,442.15,356
20160101|2015-12-28 04:30,28,442.2,442.4,441.7,442.2,429
20160101|2015-12-28 05:00,28,442.25,442.3,440.95,441.2,458
20160101|2015-12-28 05:30,28,441.15,441.55,440.8,441.05,317
20160101|2015-12-28 06:00,28,441.1,441.1,439.3,439.75,747
20160101|2015-12-28 06:30,28,439.65,440.85,439.3,440.6,428
20160101|2015-12-28 07:00,28,440.65,441.05,440,440.4,560
20160101|2015-12-28 07:30,28,440.45,440.65,440.25,440.45,242
20160101|2015-12-28 08:00,28,440.45,441.7,440.45,441.6,377
20160101|2015-12-28 08:30,28,441.6,441.75,440.4,440.55,772
20160101|2015-12-28 09:00,28,440.5,441.45,440.05,441.35,709
20160101|2015-12-28 09:30,28,441.35,441.65,440.15,440.6,1036
20160101|2015-12-28 10:00,28,440.6,441.2,440.25,440.7,1078
20160101|2015-12-28 10:30,28,440.75,441.45,440.3,441,462
20160101|2015-12-28 11:00,28,440.95,441.55,440.75,441.4,161
20160101|2015-12-28 11:30,28,441.35,441.55,440.95,440.95,39
20160101|2015-12-28 12:00,28,441.2,442.05,440.95,441.9,35
20160101|2015-12-28 12:30,28,441.95,442.5,441.2,441.5,102
20160101|2015-12-28 13:00,28,441.4,441.75,441.35,441.75,15
20160101|2015-12-28 13:30,28,441.8,441.8,441.5,441.7,19
20160101|2015-12-28 14:00,28,441.75,442.2,441.7,442.15,71
20160101|2015-12-28 14:30,28,441.9,442.2,441.6,441.6,47
20160101|2015-12-29 01:00,29,443,443.95,443,443.65,119
20160101|2015-12-29 01:30,29,443.65,443.7,442.9,443.05,114
20160101|2015-12-29 02:00,29,443.2,445.8,443.05,445.8,2624
20160101|2015-12-29 02:30,29,445.8,446.3,445.05,445.35,1896
20160101|2015-12-29 03:00,29,445.45,447.25,445.4,446.9,1720
20160101|2015-12-29 03:30,29,447,447.1,446.3,446.95,856
20160101|2015-12-29 04:00,29,447,447.1,445.8,446.5,1025
20160101|2015-12-29 04:30,29,446.55,446.6,445.55,446.05,695
20160101|2015-12-29 05:00,29,446.05,446.05,445.3,445.8,552
20160101|2015-12-29 05:30,29,445.7,445.9,444.45,444.75,759
20160101|2015-12-29 06:00,29,444.75,445.75,444.75,445.7,676
20160101|2015-12-29 06:30,29,445.75,446.1,445.4,445.5,583
20160101|2015-12-29 07:00,29,445.45,446.35,445.4,446.15,516
20160101|2015-12-29 07:30,29,446.2,447.2,446.15,446.9,819
20160101|2015-12-29 08:00,29,446.9,446.95,446.35,446.55,471
20160101|2015-12-29 08:30,29,446.55,447.4,446.5,447.05,1314
20160101|2015-12-29 09:00,29,447,447.3,445.6,445.9,1266
20160101|2015-12-29 09:30,29,445.95,446.3,445.25,446.1,1276
20160101|2015-12-29 10:00,29,446.15,447.25,445.95,446.8,1335
20160101|2015-12-29 10:30,29,446.8,447.75,446.6,446.9,853
20160101|2015-12-29 11:00,29,446.8,447.3,446.8,446.95,174
20160101|2015-12-29 11:30,29,446.9,447.65,446.85,447.35,148
20160101|2015-12-29 12:00,29,447.35,447.5,447.2,447.45,83
20160101|2015-12-29 12:30,29,447.25,447.6,447.2,447.55,59
20160101|2015-12-29 13:00,29,447.55,447.85,447.45,447.8,112
20160101|2015-12-29 13:30,29,447.75,447.75,447.3,447.65,73
20160101|2015-12-29 14:00,29,447.7,448.15,447.6,447.7,76
20160101|2015-12-29 14:30,29,447.75,447.9,447.15,447.9,132
20160101|2015-12-30 01:00,30,447.8,447.8,446.8,446.85,112
20160101|2015-12-30 01:30,30,446.85,447.25,446.3,446.5,207
20160101|2015-12-30 02:00,30,446.45,447.25,445.95,446.8,2159
20160101|2015-12-30 02:30,30,446.85,447.35,446.05,446.55,1135
20160101|2015-12-30 03:00,30,446.5,446.85,446.15,446.4,852
20160101|2015-12-30 03:30,30,446.3,447.45,446.2,447.35,791
20160101|2015-12-30 04:00,30,447.35,448.75,447.35,448.45,887
20160101|2015-12-30 04:30,30,448.4,449.05,448.25,448.8,741
20160101|2015-12-30 05:00,30,448.75,448.9,448.25,448.25,451
20160101|2015-12-30 05:30,30,448.3,448.55,447.8,448.55,639
20160101|2015-12-30 06:00,30,448.45,448.5,446.7,447.05,748
20160101|2015-12-30 06:30,30,447.2,447.7,446.7,447.1,566
20160101|2015-12-30 07:00,30,447.15,447.5,446.3,446.85,744
20160101|2015-12-30 07:30,30,446.85,446.85,445.85,446.3,567
20160101|2015-12-30 08:00,30,446.35,446.75,445.9,446.05,846
20160101|2015-12-30 08:30,30,446.05,446.25,445.25,446.05,1728
20160101|2015-12-30 09:00,30,446.2,446.9,445.7,446.05,1381
20160101|2015-12-30 09:30,30,446.1,446.75,445.8,445.95,1279
20160101|2015-12-30 10:00,30,446,447.5,446,447.15,1503
20160101|2015-12-30 10:30,30,447.15,447.3,445.75,446.55,888
20160101|2015-12-30 11:00,30,446.6,446.7,446.3,446.4,89
20160101|2015-12-30 11:30,30,446.35,446.35,445.85,446.05,43
20160101|2015-12-30 12:00,30,446.15,446.25,445.4,445.55,96
20160101|2015-12-30 12:30,30,445.5,445.8,445.45,445.5,42
20160101|2015-12-30 13:00,30,445.6,445.9,445.4,445.6,37
20160101|2015-12-30 13:30,30,445.75,445.75,445.25,445.35,40
20160101|2015-12-30 14:00,30,445.35,445.7,445.25,445.55,30
20160101|2015-12-30 14:30,30,445.35,445.35,444.5,444.8,123
20160101|2015-12-31 01:00,31,445.65,446.8,445.25,445.85,79
20160101|2015-12-31 01:30,31,445.65,445.8,444.85,445.05,89
20160101|2015-12-31 02:00,31,445.05,445.3,443.95,444.85,660
20160101|2015-12-31 02:30,31,444.85,445,444.6,444.6,162
20160101|2015-12-31 03:00,31,444.65,444.9,444.2,444.3,184
20160101|2015-12-31 03:30,31,444.3,444.55,444.2,444.45,119
20160101|2015-12-31 04:00,31,444.4,445.1,444.4,445,118
20160101|2015-12-31 04:30,31,445.05,445.2,445,445.05,112
20160101|2015-12-31 05:00,31,445.05,445.2,444.55,444.55,143
20160101|2015-12-31 05:30,31,444.55,444.6,443.25,443.5,243
20160101|2015-12-31 06:00,31,443.45,443.55,442.65,442.65,361
20160101|2015-12-31 06:30,31,442.65,443.65,440.95,442.2,1045
20160101|2016-01-04 01:00,4,437.95,438,434.6,436,787
20160101|2016-01-04 01:30,4,435.85,435.95,434.45,435.7,464
20160101|2016-01-04 02:00,4,435.6,436.75,428.5,429.8,6291
20160101|2016-01-04 02:30,4,429.7,432.85,428.7,431.8,4848
20160101|2016-01-04 03:00,4,431.8,432.9,430.9,432.55,2161
20160101|2016-01-04 03:30,4,432.55,433.15,429.9,430.05,1857
20160101|2016-01-04 04:00,4,430.1,430.7,429.15,429.25,2145
20160101|2016-01-04 04:30,4,429.3,430.25,428.85,430.1,1953
20160101|2016-01-04 05:00,4,430.05,430.55,428.9,429.05,1897
20160101|2016-01-04 05:30,4,429,429.3,427.35,427.35,2400
20160101|2016-01-04 06:00,4,427.4,428.45,427,428.3,1154
20160101|2016-01-04 06:30,4,428.25,429.45,428.05,429,1054
20160101|2016-01-04 07:00,4,429.1,430.55,429.1,430.45,1025
20160101|2016-01-04 07:30,4,430.4,431.4,430.05,430.4,1591
20160101|2016-01-04 08:00,4,430.45,432.85,430.45,432.65,1427
20160101|2016-01-04 08:30,4,432.65,433.25,430.7,432,2829
20160101|2016-01-04 09:00,4,432,433.45,430.75,431.95,3459
20160101|2016-01-04 09:30,4,431.9,432.25,429.95,430.45,2650
20160101|2016-01-04 10:00,4,430.5,430.75,429.35,430.75,3383
20160101|2016-01-04 10:30,4,430.8,432.65,430.45,432,2281
20160101|2016-01-04 11:00,4,431.95,432.15,431.5,431.75,215
20160101|2016-01-04 11:30,4,431.7,433.3,431.5,432.9,206
20160101|2016-01-04 12:00,4,433.05,433.55,432.6,432.9,212
20160101|2016-01-04 12:30,4,432.85,433.55,432.7,433.1,104
20160101|2016-01-04 13:00,4,432.95,433.3,432.4,432.95,70
20160101|2016-01-04 13:30,4,432.95,432.95,432,432.35,67
20160101|2016-01-04 14:00,4,432.4,432.5,431.7,432.45,154
20160101|2016-01-04 14:30,4,432.6,434.7,432.55,434.45,314
20160101|2016-01-05 00:30,5,435.65,435.65,435.65,435.65,3
20160101|2016-01-05 01:00,5,436,436.8,435.55,436.2,299
20160101|2016-01-05 01:30,5,436.3,436.65,435.35,436.35,314
20160101|2016-01-05 02:00,5,436.25,437.1,433.7,433.75,4522
20160101|2016-01-05 02:30,5,433.8,433.85,432.6,433.45,1734
20160101|2016-01-05 03:00,5,433.45,433.45,430.2,430.6,3119
20160101|2016-01-05 03:30,5,430.6,432.3,430.4,431,1780
20160101|2016-01-05 04:00,5,431,431.05,428.5,429.15,2561
20160101|2016-01-05 04:30,5,429.25,430.6,429.1,430,1281
20160101|2016-01-05 05:00,5,430,431,429.45,429.75,1044
20160101|2016-01-05 05:30,5,429.8,431.25,429.4,431.1,1159
20160101|2016-01-05 06:00,5,431.2,431.95,430.2,431.5,1526
20160101|2016-01-05 06:30,5,431.45,432.6,430.35,432.5,1553
20160101|2016-01-05 07:00,5,432.5,434.5,432.45,433.45,1614
20160101|2016-01-05 07:30,5,433.4,434.45,433,434.25,1084
20160101|2016-01-05 08:00,5,434.3,434.9,433.55,434.8,1079
20160101|2016-01-05 08:30,5,434.8,435.85,434.1,434.6,2517
20160101|2016-01-05 09:00,5,434.7,435.05,432.75,432.95,1592
20160101|2016-01-05 09:30,5,432.9,436.05,432.75,435.5,1789
20160101|2016-01-05 10:00,5,435.5,435.8,433.3,433.85,1944
20160101|2016-01-05 10:30,5,433.85,435.6,433.75,435.2,1013
20160101|2016-01-05 11:00,5,435.15,435.25,433.45,433.95,392
20160101|2016-01-05 11:30,5,433.9,434.1,433.25,433.7,137
20160101|2016-01-05 12:00,5,434,434.75,433.65,434.2,161
20160101|2016-01-05 12:30,5,434.2,435.8,434.15,435.55,331
20160101|2016-01-05 13:00,5,435.45,436.45,435.15,436.3,265
20160101|2016-01-05 13:30,5,436.1,436.3,435.4,435.6,113
20160101|2016-01-05 14:00,5,435.7,435.7,434.75,435.35,119
20160101|2016-01-05 14:30,5,435.65,435.9,435,435.5,148
20160101|2016-01-06 01:00,6,431.95,433.2,431.35,433.05,349
20160101|2016-01-06 01:30,6,433,433.75,432.7,433.15,211
20160101|2016-01-06 02:00,6,433,433.55,428.6,428.95,4758
20160101|2016-01-06 02:30,6,428.9,430.85,428.35,430.35,2205
20160101|2016-01-06 03:00,6,430.35,431.3,429.2,430.6,1741
20160101|2016-01-06 03:30,6,430.65,431,428.9,429.45,1336
20160101|2016-01-06 04:00,6,429.55,429.85,426.8,426.85,2011
20160101|2016-01-06 04:30,6,426.9,428.4,426.6,427.1,1519
20160101|2016-01-06 05:00,6,427.1,427.15,425.95,426.4,2622
20160101|2016-01-06 05:30,6,426.45,427.6,425.75,427.55,1472
20160101|2016-01-06 06:00,6,427.5,427.5,426,426.05,1029
20160101|2016-01-06 06:30,6,426,426.35,424.35,424.65,1899
20160101|2016-01-06 07:00,6,424.7,425.85,424.5,425.7,2275
20160101|2016-01-06 07:30,6,425.75,426.25,425.25,426.1,1074
20160101|2016-01-06 08:00,6,426,426.6,424.65,426.45,1617
20160101|2016-01-06 08:30,6,426.45,427.15,425.95,426.95,2526
20160101|2016-01-06 09:00,6,426.85,428.2,426.2,428,2337
20160101|2016-01-06 09:30,6,427.95,427.95,425.85,427.2,2160
20160101|2016-01-06 10:00,6,427.2,428.9,427,428.25,2373
20160101|2016-01-06 10:30,6,428.25,428.8,427.55,427.65,1437
20160101|2016-01-06 11:00,6,427.65,428.05,427.45,427.6,371
20160101|2016-01-06 11:30,6,427.6,428.55,427.55,428,189
20160101|2016-01-06 12:00,6,427.95,427.95,426.8,427.25,335
20160101|2016-01-06 12:30,6,427.2,427.45,426.6,426.6,166
20160101|2016-01-06 13:00,6,426.6,427.5,426.35,426.9,330
20160101|2016-01-06 13:30,6,426.85,427.05,424.5,424.65,297
20160101|2016-01-06 14:00,6,424.7,425.7,424.2,425.65,158
20160101|2016-01-06 14:30,6,425.7,426.6,425.7,426.5,248
20160101|2016-01-07 01:00,7,421.3,421.3,416.05,417.3,1026
20160101|2016-01-07 01:30,7,417.15,417.45,414.7,417.45,633
20160101|2016-01-07 02:00,7,417.3,419.25,415.95,417.65,7220
20160101|2016-01-07 02:30,7,417.6,417.95,412.2,412.5,4232
20160101|2016-01-07 03:00,7,412.4,414,411.7,412.85,4572
20160101|2016-01-07 03:30,7,412.9,414.2,412.45,413.65,3067
20160101|2016-01-07 04:00,7,413.7,415.25,412.8,413,2174
20160101|2016-01-07 04:30,7,412.8,415.25,412.75,414.45,1254
20160101|2016-01-07 05:00,7,414.35,415,413.65,414.05,1332
20160101|2016-01-07 05:30,7,414.1,414.6,413.35,413.95,1573
20160101|2016-01-07 06:00,7,413.9,414.55,413.55,414.25,1058
20160101|2016-01-07 06:30,7,414.3,415.05,414.1,414.8,1319
20160101|2016-01-07 07:00,7,414.8,414.85,413.45,414.25,926
20160101|2016-01-07 07:30,7,414.25,415.65,413.95,415.5,1411
20160101|2016-01-07 08:00,7,415.5,417.3,415.15,416.6,1770
20160101|2016-01-07 08:30,7,416.7,420.75,416.05,419.65,3630
20160101|2016-01-07 09:00,7,419.6,420.7,418.3,419.8,2310
20160101|2016-01-07 09:30,7,419.9,423.2,419.9,422.75,2500
20160101|2016-01-07 10:00,7,422.7,423.05,420.05,420.75,3035
20160101|2016-01-07 10:30,7,420.65,421.45,419.75,419.95,1420
20160101|2016-01-07 11:00,7,420.05,420.5,419.65,419.65,302
20160101|2016-01-07 11:30,7,419.75,420.2,418.65,418.9,344
20160101|2016-01-07 12:00,7,418.8,418.8,416.2,416.95,515
20160101|2016-01-07 12:30,7,416.85,417.1,415.15,416.25,324
20160101|2016-01-07 13:00,7,416.25,416.7,415.65,415.75,151
20160101|2016-01-07 13:30,7,415.6,417.3,415.25,415.75,272
20160101|2016-01-07 14:00,7,415.75,416.35,414.35,414.35,250
20160101|2016-01-07 14:30,7,414.4,416.3,414.4,414.95,365
20160101|2016-01-08 01:00,8,419.05,423.75,419.05,423.15,741
20160101|2016-01-08 01:30,8,423.15,423.2,420.3,420.85,746
20160101|2016-01-08 02:00,8,420.85,421.25,418.65,420.95,4715
20160101|2016-01-08 02:30,8,420.95,422.9,420.4,422.1,2743
20160101|2016-01-08 03:00,8,422.1,422.9,420.8,421.1,1771
20160101|2016-01-08 03:30,8,421.15,421.85,420.65,421.6,1310
20160101|2016-01-08 04:00,8,421.55,421.7,418.7,419.45,1771
20160101|2016-01-08 04:30,8,419.45,419.45,417.3,418.35,1502
20160101|2016-01-08 05:00,8,418.35,418.8,416.65,417.25,1362
20160101|2016-01-08 05:30,8,417.25,417.6,415.3,416.3,1496
20160101|2016-01-08 06:00,8,416.3,417.65,416.1,417.45,1344
20160101|2016-01-08 06:30,8,417.5,417.6,416.7,416.7,904
20160101|2016-01-08 07:00,8,416.7,417.85,416.25,417.5,1457
20160101|2016-01-08 07:30,8,417.55,421.45,417.55,419.15,3257
20160101|2016-01-08 08:00,8,419.15,419.9,416.8,416.8,2210
20160101|2016-01-08 08:30,8,416.75,417.75,414.3,415.4,3453
20160101|2016-01-08 09:00,8,415.35,415.35,411.5,413.8,3953
20160101|2016-01-08 09:30,8,413.85,414.45,411.6,411.85,2039
20160101|2016-01-08 10:00,8,411.9,413.3,410.95,411.05,3072
20160101|2016-01-08 10:30,8,411.1,412.75,409.8,412.3,2216
20160101|2016-01-08 11:00,8,412.2,413.8,411.7,413.8,321
20160101|2016-01-08 11:30,8,413.7,413.7,412.35,412.7,180
20160101|2016-01-08 12:00,8,412.7,413.05,411.55,411.9,213
20160101|2016-01-08 12:30,8,412.05,412.95,412,412.05,67
20160101|2016-01-08 13:00,8,412.1,412.6,411.1,411.2,168
20160101|2016-01-08 13:30,8,411.35,411.9,411,411.3,130
20160101|2016-01-08 14:00,8,411.3,411.7,410.45,410.5,197
20160101|2016-01-08 14:30,8,410.3,410.45,407.5,408.15,506
20160101|2016-01-11 01:00,11,406.7,409.55,406.35,408.65,539
20160101|2016-01-11 01:30,11,408.75,411.5,408.65,410.45,570
20160101|2016-01-11 02:00,11,410.45,411.85,409.55,411.8,4935
20160101|2016-01-11 02:30,11,411.8,415.8,410.95,415.05,3720
20160101|2016-01-11 03:00,11,415.2,415.25,412.95,413.55,2134
20160101|2016-01-11 03:30,11,413.5,413.65,412.2,413.05,4212
20160101|2016-01-11 04:00,11,413,413.3,410.85,410.95,1524
20160101|2016-01-11 04:30,11,410.9,411.5,409.3,409.4,2034
20160101|2016-01-11 05:00,11,409.45,411.15,408.8,410.75,2078
20160101|2016-01-11 05:30,11,410.7,412.3,410.3,411.55,1806
20160101|2016-01-11 06:00,11,411.7,412.6,411.4,412.3,1015
20160101|2016-01-11 06:30,11,412.3,412.4,411.5,412.3,1063
20160101|2016-01-11 07:00,11,412.25,415.25,412.1,413.9,1955
20160101|2016-01-11 07:30,11,413.9,415.15,413.7,414.55,1588
20160101|2016-01-11 08:00,11,414.6,415.55,413.65,415.2,1635
20160101|2016-01-11 08:30,11,415.25,415.85,412.5,413.2,2957
20160101|2016-01-11 09:00,11,413.15,413.95,412.65,413.6,4207
20160101|2016-01-11 09:30,11,413.6,415.35,412,412.2,2707
20160101|2016-01-11 10:00,11,412.15,413.2,410.9,412.05,3154
20160101|2016-01-11 10:30,11,412,413,410.8,412.35,1630
20160101|2016-01-11 11:00,11,412.15,412.15,410.5,410.7,281
20160101|2016-01-11 11:30,11,410.75,411.25,410.25,410.9,178
20160101|2016-01-11 12:00,11,411,411.4,409.85,409.9,100
20160101|2016-01-11 12:30,11,409.95,410.25,409,409.75,222
20160101|2016-01-11 13:00,11,409.8,412,409.4,411.8,210
20160101|2016-01-11 13:30,11,411.85,412.45,411.1,411.3,77
20160101|2016-01-11 14:00,11,411.95,413.2,409.85,413.1,167
20160101|2016-01-11 14:30,11,413.1,414.4,413.05,413.65,229
20160101|2016-01-12 01:00,12,409.9,411.45,408.65,409.6,383
20160101|2016-01-12 01:30,12,409.6,411.95,409.25,411.15,558
20160101|2016-01-12 02:00,12,411.15,413.85,409.65,413.4,4651
20160101|2016-01-12 02:30,12,413.4,414.4,412.45,412.85,1982
20160101|2016-01-12 03:00,12,412.85,415.7,412.15,415.65,2965
20160101|2016-01-12 03:30,12,415.65,416.45,414.45,416.25,1774
20160101|2016-01-12 04:00,12,416.3,417.8,416.25,417.55,1859
20160101|2016-01-12 04:30,12,417.6,419.9,417.2,419.65,1884
20160101|2016-01-12 05:00,12,419.65,420.1,419.1,419.4,1825
20160101|2016-01-12 05:30,12,419.5,419.55,417.9,419.2,1560
20160101|2016-01-12 06:00,12,419.25,419.3,418.1,418.85,1686
20160101|2016-01-12 06:30,12,418.9,420.35,418.4,419.95,1211
20160101|2016-01-12 07:00,12,420,420.75,419.6,419.65,4350
20160101|2016-01-12 07:30,12,419.55,420.05,419.25,419.7,1409
20160101|2016-01-12 08:00,12,419.7,420.05,418.95,419.1,3550
20160101|2016-01-12 08:30,12,419.1,420.3,418.6,418.95,2521
20160101|2016-01-12 09:00,12,419.05,419.25,416.25,417.1,3769
20160101|2016-01-12 09:30,12,417.05,418.35,416.3,417.7,2266
20160101|2016-01-12 10:00,12,417.65,418,416.1,416.7,3421
20160101|2016-01-12 10:30,12,416.65,417.2,415.45,416.95,1316
20160101|2016-01-12 11:00,12,416.85,418.05,416.15,416.7,448
20160101|2016-01-12 11:30,12,416.65,416.8,415.45,416.05,216
20160101|2016-01-12 12:00,12,416,417.2,416,416.1,117
20160101|2016-01-12 12:30,12,416.1,417,415.65,416.35,57
20160101|2016-01-12 13:00,12,416.15,416.3,414.6,416.1,168
20160101|2016-01-12 13:30,12,416,417.85,416,417.55,153
20160101|2016-01-12 14:00,12,417.7,418.85,416.6,418.3,147
20160101|2016-01-12 14:30,12,418.3,419.1,417.9,418.3,200
20160101|2016-01-13 01:00,13,421,421.5,420.05,420.2,658
20160101|2016-01-13 01:30,13,420.2,421.75,419.55,421.5,559
20160101|2016-01-13 02:00,13,421.45,424.05,420.15,422.2,7113
20160101|2016-01-13 02:30,13,422.25,425.65,422.25,424.85,6331
20160101|2016-01-13 03:00,13,424.9,425.85,424.45,425.75,2640
20160101|2016-01-13 03:30,13,425.75,425.85,423.15,423.2,2260
20160101|2016-01-13 04:00,13,423.2,424.15,423.05,423.6,2177
20160101|2016-01-13 04:30,13,423.55,424.85,423.55,424.4,745
20160101|2016-01-13 05:00,13,424.3,424.3,423.25,423.4,1908
20160101|2016-01-13 05:30,13,423.3,423.3,422.4,422.4,1019
20160101|2016-01-13 06:00,13,422.5,423.9,422.1,423.7,1306
20160101|2016-01-13 06:30,13,423.75,424.05,422.9,423.15,859
20160101|2016-01-13 07:00,13,423.05,423.45,422.35,423.35,1174
20160101|2016-01-13 07:30,13,423.35,424.15,422.95,423,1214
20160101|2016-01-13 08:00,13,423.05,423.45,422.4,422.6,1218
20160101|2016-01-13 08:30,13,422.55,423.05,420.55,421.1,3843
20160101|2016-01-13 09:00,13,421.05,421.7,418.35,419.45,3282
20160101|2016-01-13 09:30,13,419.4,419.4,416.15,418.05,5244
20160101|2016-01-13 10:00,13,418.1,418.45,416.5,417.25,2812
20160101|2016-01-13 10:30,13,417.25,418.5,415.3,415.7,1452
20160101|2016-01-13 11:00,13,415.8,416.85,415.5,416.6,451
20160101|2016-01-13 11:30,13,416.4,416.4,414.65,415,165
20160101|2016-01-13 12:00,13,414.65,415.3,414.15,414.15,148
20160101|2016-01-13 12:30,13,414.15,414.65,412.25,412.4,429
20160101|2016-01-13 13:00,13,412.4,413.2,411.2,412,304
20160101|2016-01-13 13:30,13,411.9,411.9,408.75,410.45,504
20160101|2016-01-13 14:00,13,410.5,411.95,409.55,411,233
20160101|2016-01-13 14:30,13,411,411.25,409.2,409.3,228
20160101|2016-01-14 01:00,14,411.95,413.2,411.3,412.5,443
20160101|2016-01-14 01:30,14,412.5,413.55,412.3,413.35,376
20160101|2016-01-14 02:00,14,413.35,413.55,410.05,410.3,6340
20160101|2016-01-14 02:30,14,410.2,412.1,407.8,408.85,4848
20160101|2016-01-14 03:00,14,408.9,408.95,406.2,408.25,4015
20160101|2016-01-14 03:30,14,408.2,410.95,408.05,409.65,2654
20160101|2016-01-14 04:00,14,409.7,410.3,407.25,407.35,2394
20160101|2016-01-14 04:30,14,407.3,408.15,406.3,406.9,2131
20160101|2016-01-14 05:00,14,406.9,407.05,404.35,406.1,3081
20160101|2016-01-14 05:30,14,406.15,407.45,405.5,407.4,1409
20160101|2016-01-14 06:00,14,407.45,409.35,407.1,409.15,2176
20160101|2016-01-14 06:30,14,409.05,411.5,408.9,410.7,2547
20160101|2016-01-14 07:00,14,410.7,411.05,409.15,410.9,1772
20160101|2016-01-14 07:30,14,410.9,412.4,410.6,411.15,2137
20160101|2016-01-14 08:00,14,411.2,412.7,410.85,412,2004
20160101|2016-01-14 08:30,14,412,412.5,408.25,408.8,4354
20160101|2016-01-14 09:00,14,408.8,413.6,408.6,413.45,4144
20160101|2016-01-14 09:30,14,413.45,416.85,412.9,414.8,5785
20160101|2016-01-14 10:00,14,414.9,415.65,412.75,414.4,4045
20160101|2016-01-14 10:30,14,414.3,415.1,412.65,414.6,2301
20160101|2016-01-14 11:00,14,414.65,415.8,414.2,415.15,288
20160101|2016-01-14 11:30,14,415.2,416.95,415.1,415.6,414
20160101|2016-01-14 12:00,14,415.65,417.75,415.5,417.7,228
20160101|2016-01-14 12:30,14,417.95,418,416.75,417.9,78
20160101|2016-01-14 13:00,14,418,418,417.2,417.65,194
20160101|2016-01-14 13:30,14,417.75,418.65,417.5,418.5,165
20160101|2016-01-14 14:00,14,418.5,419.25,418.4,418.6,193
20160101|2016-01-14 14:30,14,418.4,418.45,416.95,417.2,285
20160101|2016-01-15 01:00,15,413.1,413.1,410.25,411.35,280
20160101|2016-01-15 01:30,15,411.4,412.8,411.15,411.75,182
20160101|2016-01-15 02:00,15,411.75,414.35,409.75,410.35,1500
20160101|2016-01-15 02:30,15,410.45,411.55,407.5,407.85,1068
20160101|2016-01-15 03:00,15,408.2,408.65,406.55,407.7,576
20160101|2016-01-15 03:30,15,407.75,408.75,406.55,408,332
20160101|2016-01-15 04:00,15,407.85,408.2,406.4,406.7,317
20160101|2016-01-15 04:30,15,406.15,406.25,404.55,404.8,328
20160101|2016-01-15 05:00,15,404.95,406.7,403.65,405.25,233
20160101|2016-01-15 05:30,15,405.4,406.35,405.35,405.7,132
20160101|2016-01-15 06:00,15,405.5,407,405.5,405.7,153
20160101|2016-01-15 06:30,15,405.8,407.1,404.75,406.75,198
20160101|2016-01-15 07:00,15,406.9,406.9,405.2,405.45,208
20160101|2016-01-15 07:30,15,405.35,405.35,400.3,402.55,1027
20160101|2016-01-15 08:00,15,402.15,402.8,399.6,400.05,445
20160101|2016-01-15 08:30,15,400,402.5,399.85,401.95,1325
20160201|2015-12-03 11:30,3,444,444.5,444,444.5,6
20160201|2015-12-03 14:00,3,442.5,442.6,442.5,442.6,4
20160201|2015-12-04 08:00,4,443.05,443.05,443.05,443.05,2
20160201|2015-12-04 08:30,4,443.95,443.95,443.95,443.95,2
20160201|2015-12-07 09:00,7,448.1,448.1,448.1,448.1,2
20160201|2015-12-08 01:00,8,445.9,445.9,445.9,445.9,2
20160201|2015-12-08 08:30,8,439.1,439.1,439.1,439.1,2
20160201|2015-12-08 14:00,8,440.5,440.5,440.5,440.5,2
20160201|2015-12-09 02:00,9,441.6,442.5,441.6,441.8,8
20160201|2015-12-09 02:30,9,439.4,439.4,439.4,439.4,2
20160201|2015-12-09 03:30,9,437.2,438.2,437.2,438.2,4
20160201|2015-12-09 08:30,9,440,440,440,440,10
20160201|2015-12-09 10:00,9,442,442.05,442,442.05,7
20160201|2015-12-10 04:00,10,437.8,437.8,437.8,437.8,6
20160201|2015-12-11 07:30,11,430.75,430.75,430.75,430.75,2
20160201|2015-12-14 05:30,14,424.1,424.1,424.1,424.1,2
20160201|2015-12-14 06:30,14,421.95,421.95,421.95,421.95,2
20160201|2015-12-15 01:30,15,423.95,423.95,423.95,423.95,2
20160201|2015-12-15 08:30,15,432.65,432.65,432.65,432.65,4
20160201|2015-12-15 09:00,15,431.8,431.8,431.8,431.8,10
20160201|2015-12-16 03:00,16,430.75,431.85,430.75,431.85,35
20160201|2015-12-16 03:30,16,432.2,432.2,432.2,432.2,50
20160201|2015-12-16 07:30,16,434.7,434.7,434.65,434.65,55
20160201|2015-12-16 08:00,16,434.6,434.6,434.5,434.5,4
20160201|2015-12-16 10:00,16,431.65,431.95,431.65,431.85,80
20160201|2015-12-16 13:00,16,437.75,437.75,437.75,437.75,2
20160201|2015-12-16 14:30,16,439.35,439.35,439.35,439.35,2
20160201|2015-12-17 08:00,17,441.1,441.1,441.1,441.1,9
20160201|2015-12-17 09:30,17,438.15,438.15,438.15,438.15,5
20160201|2015-12-17 10:00,17,437.95,437.95,437.95,437.95,2
20160201|2015-12-17 10:30,17,437.5,437.5,437.5,437.5,5
20160201|2015-12-18 02:00,18,433.5,433.5,433.5,433.5,10
20160201|2015-12-18 03:00,18,434.9,434.9,434.8,434.8,8
20160201|2015-12-18 05:00,18,435.35,435.35,434.3,434.45,19
20160201|2015-12-18 05:30,18,434.25,434.25,432.7,432.7,28
20160201|2015-12-18 06:30,18,431.45,431.45,431.45,431.45,2
20160201|2015-12-18 07:00,18,431.85,433.1,431.55,433.1,19
20160201|2015-12-18 07:30,18,432.85,433.05,432.85,433.05,6
20160201|2015-12-18 08:30,18,433.05,433.05,433.05,433.05,2
20160201|2015-12-18 09:00,18,431.1,431.1,431.1,431.1,2
20160201|2015-12-18 10:00,18,433.3,433.7,433.3,433.7,6
20160201|2015-12-18 12:30,18,430.75,430.75,430.75,430.75,2
20160201|2015-12-18 14:30,18,430.8,430.9,430.8,430.9,4
20160201|2015-12-21 02:30,21,436.3,436.3,436.3,436.3,6
20160201|2015-12-21 14:30,21,428.35,428.35,428.35,428.35,6
20160201|2015-12-23 04:00,23,438.45,438.45,438.45,438.45,2
20160201|2015-12-23 05:30,23,440.9,440.9,440.9,440.9,6
20160201|2015-12-23 08:00,23,440.75,440.75,440.75,440.75,2
20160201|2015-12-23 09:00,23,442.2,442.2,442.2,442.2,2
20160201|2015-12-23 09:30,23,443.45,443.45,443.45,443.45,2
20160201|2015-12-23 13:00,23,442.45,442.45,442.45,442.45,2
20160201|2015-12-24 03:00,24,440.8,440.8,440.8,440.8,2
20160201|2015-12-24 05:00,24,441.4,441.4,441.4,441.4,25
20160201|2015-12-28 02:30,28,441.1,441.1,440.9,440.9,20
20160201|2015-12-28 14:00,28,440.75,440.75,440.75,440.75,2
20160201|2015-12-29 03:00,29,444.2,444.2,444.2,444.2,2
20160201|2015-12-29 09:00,29,444.9,444.9,444.9,444.9,2
20160201|2015-12-29 09:30,29,444.4,444.5,444.4,444.5,4
20160201|2015-12-30 04:00,30,446.7,447.2,446.7,446.95,6
20160201|2015-12-30 04:30,30,447.2,447.2,447.2,447.2,2
20160201|2015-12-30 05:00,30,447.05,447.05,447.05,447.05,2
20160201|2015-12-30 06:30,30,446,446,446,446,2
20160201|2015-12-31 04:30,31,443.7,443.7,443.7,443.7,10
20160201|2015-12-31 06:30,31,442,442,442,442,2
20160201|2016-01-04 02:00,4,432.4,432.4,432.35,432.35,8
20160201|2016-01-04 02:30,4,430.95,431,429.9,429.9,6
20160201|2016-01-04 03:00,4,430.6,431,430.6,431,9
20160201|2016-01-04 03:30,4,429.05,429.05,429,429,8
20160201|2016-01-04 04:00,4,428.8,428.8,428.8,428.8,8
20160201|2016-01-04 06:00,4,426.1,426.1,426.1,426.1,4
20160201|2016-01-04 07:30,4,428.85,429.35,428.85,429.35,384
20160201|2016-01-04 08:00,4,429.35,431,429.35,431,13
20160201|2016-01-04 08:30,4,431.6,431.6,430.65,431.05,26
20160201|2016-01-04 12:30,4,431.5,431.5,431.5,431.5,2
20160201|2016-01-04 14:30,4,432.7,432.7,432.7,432.7,2
20160201|2016-01-05 01:30,5,434.1,434.1,434.1,434.1,2
20160201|2016-01-05 02:00,5,434,434,434,434,2
20160201|2016-01-05 02:30,5,431.6,431.6,431.55,431.55,4
20160201|2016-01-05 03:00,5,429.05,429.05,429.05,429.05,6
20160201|2016-01-05 03:30,5,429.05,429.45,429.05,429.45,6
20160201|2016-01-05 08:00,5,432.55,432.55,432.5,432.5,12
20160201|2016-01-05 09:00,5,431.8,431.8,431.8,431.8,2
20160201|2016-01-06 01:00,6,430.45,430.45,430.45,430.45,51
20160201|2016-01-06 02:30,6,428.25,428.25,427,427,4
20160201|2016-01-06 03:00,6,429.2,429.2,429.2,429.2,2
20160201|2016-01-06 03:30,6,428.35,428.35,428.35,428.35,2
20160201|2016-01-06 04:00,6,426,426,426,426,4
20160201|2016-01-06 05:00,6,424.9,424.9,424.9,424.9,2
20160201|2016-01-06 05:30,6,424.95,424.95,424.95,424.95,2
20160201|2016-01-06 06:00,6,424.95,424.95,424.7,424.7,29
20160201|2016-01-06 06:30,6,423.65,423.65,423.05,423.05,6
20160201|2016-01-06 07:00,6,423.55,423.95,423.05,423.95,262
20160201|2016-01-06 08:30,6,425.4,425.4,425.05,425.05,5
20160201|2016-01-06 09:00,6,426.5,426.5,426.5,426.5,8
20160201|2016-01-06 10:00,6,426.5,427,425.7,427,7
20160201|2016-01-06 12:00,6,425.65,425.65,425.65,425.65,2
20160201|2016-01-06 14:30,6,425,425,425,425,3
20160201|2016-01-07 01:00,7,415.1,415.1,415.1,415.1,2
20160201|2016-01-07 01:30,7,415.4,415.4,414.35,414.35,7
20160201|2016-01-07 02:00,7,416.5,416.5,416.1,416.15,6
20160201|2016-01-07 03:00,7,411,411.35,410.45,410.45,34
20160201|2016-01-07 03:30,7,411.35,411.6,411.35,411.6,920
20160201|2016-01-07 04:00,7,413.2,413.25,413.2,413.25,15
20160201|2016-01-07 04:30,7,411.5,411.5,411.5,411.5,2
20160201|2016-01-07 05:00,7,412.35,412.35,412.35,412.35,3
20160201|2016-01-07 05:30,7,412.75,412.75,411.9,412.55,270
20160201|2016-01-07 06:00,7,411.95,411.95,411.95,411.95,10
20160201|2016-01-07 07:30,7,412.5,412.5,412.5,412.5,30
20160201|2016-01-07 08:00,7,415.1,415.2,415.1,415.2,20
20160201|2016-01-07 08:30,7,414.5,418.65,414.5,418.05,68
20160201|2016-01-07 09:00,7,417.95,419,416.85,419,27
20160201|2016-01-07 09:30,7,419.75,421.35,419.6,421.35,38
20160201|2016-01-07 10:00,7,420.05,420.05,418.55,418.55,4
20160201|2016-01-07 10:30,7,419.5,419.5,418.45,418.45,4
20160201|2016-01-07 11:30,7,417.4,417.4,417.4,417.4,2
20160201|2016-01-07 12:00,7,415.85,415.85,415.85,415.85,10
20160201|2016-01-07 14:30,7,413.1,413.8,413.1,413.8,8
20160201|2016-01-08 01:00,8,420,421.45,420,421.45,8
20160201|2016-01-08 01:30,8,421,421,420.8,420.8,8
20160201|2016-01-08 02:00,8,418.3,418.3,418.1,418.1,159
20160201|2016-01-08 02:30,8,419.4,419.65,418.85,419.65,12
20160201|2016-01-08 03:00,8,420.6,420.95,420.6,420.95,20
20160201|2016-01-08 03:30,8,419.65,419.65,419.65,419.65,4
20160201|2016-01-08 04:00,8,419.55,419.55,417.95,417.95,4
20160201|2016-01-08 04:30,8,416.95,416.95,416,416.05,10
20160201|2016-01-08 05:00,8,416.55,416.8,416.3,416.3,102
20160201|2016-01-08 05:30,8,415.8,415.8,414.75,414.75,96
20160201|2016-01-08 06:00,8,415.25,415.25,415.2,415.2,20
20160201|2016-01-08 06:30,8,415.3,415.5,415.25,415.5,22
20160201|2016-01-08 07:00,8,414.85,414.85,414.85,414.85,2
20160201|2016-01-08 07:30,8,417.5,417.5,417.5,417.5,2
20160201|2016-01-08 08:30,8,415.15,415.9,412.75,412.75,111
20160201|2016-01-08 09:00,8,411.3,411.3,411.25,411.25,10
20160201|2016-01-08 09:30,8,411.85,412.1,411.85,412.05,27
20160201|2016-01-08 10:00,8,411,411,409.7,409.7,26
20160201|2016-01-08 10:30,8,408.9,408.9,408.85,408.9,24
20160201|2016-01-08 11:00,8,411,411,411,411,2
20160201|2016-01-08 14:30,8,407.4,407.45,406.95,406.95,16
20160201|2016-01-11 01:00,11,405.35,406.85,405.35,406.85,10
20160201|2016-01-11 01:30,11,407,407,407,407,2
20160201|2016-01-11 02:00,11,408.85,409.85,408.7,409.6,88
20160201|2016-01-11 02:30,11,409.7,414.1,409.7,414.1,96
20160201|2016-01-11 03:00,11,412.55,412.65,411.45,411.9,40
20160201|2016-01-11 03:30,11,411.7,411.7,410.6,411.25,2855
20160201|2016-01-11 04:00,11,411.45,411.45,409.6,409.6,150
20160201|2016-01-11 04:30,11,409.5,409.5,408.1,408.1,70
20160201|2016-01-11 05:00,11,408,409.1,407.25,409.1,193
20160201|2016-01-11 05:30,11,409.05,410.4,408.85,410.05,251
20160201|2016-01-11 06:00,11,410.05,410.35,409.9,410.3,35
20160201|2016-01-11 06:30,11,410.05,410.55,410.05,410.55,36
20160201|2016-01-11 07:00,11,410.65,412.2,410.65,412.15,22
20160201|2016-01-11 07:30,11,412.15,413.05,412.15,413.05,46
20160201|2016-01-11 08:00,11,412.7,413.75,412.45,413.75,22
20160201|2016-01-11 08:30,11,413.7,414.15,411.9,411.9,136
20160201|2016-01-11 09:00,11,411.4,412.25,411.05,411.75,2278
20160201|2016-01-11 09:30,11,412.4,413.7,410.6,410.8,127
20160201|2016-01-11 10:00,11,410.35,411.45,409.65,410.6,260
20160201|2016-01-11 10:30,11,410.05,410.85,409.3,410.75,262
20160201|2016-01-11 11:30,11,409.1,409.4,409.1,409.4,14
20160201|2016-01-11 12:00,11,408.25,408.25,408.25,408.25,2
20160201|2016-01-11 13:30,11,410.75,410.75,410.75,410.75,2
20160201|2016-01-11 14:00,11,410.75,410.75,410.75,410.75,2
20160201|2016-01-12 01:00,12,408.3,409.7,408.3,409.7,19
20160201|2016-01-12 02:00,12,409.55,411.85,408.05,411.85,981
20160201|2016-01-12 02:30,12,411.95,412.65,410.85,410.85,80
20160201|2016-01-12 03:00,12,411,414,411,414,1122
20160201|2016-01-12 03:30,12,413.9,414.8,412.95,414.65,267
20160201|2016-01-12 04:00,12,414.85,416,414.65,416,52
20160201|2016-01-12 04:30,12,415.95,417.95,415.75,417.95,135
20160201|2016-01-12 05:00,12,418.3,418.3,417.65,418,405
20160201|2016-01-12 05:30,12,417.9,417.9,416.35,417.55,297
20160201|2016-01-12 06:00,12,417.65,417.65,416.55,417.5,960
20160201|2016-01-12 06:30,12,416.95,418.7,416.95,418.55,272
20160201|2016-01-12 07:00,12,418.45,419.1,417.95,417.95,3222
20160201|2016-01-12 07:30,12,417.7,418.25,417.65,418.25,593
20160201|2016-01-12 08:00,12,417.95,417.95,417.3,417.45,2400
20160201|2016-01-12 08:30,12,417.3,418.55,417,417.5,587
20160201|2016-01-12 09:00,12,417.5,417.5,414.75,415,1175
20160201|2016-01-12 09:30,12,415.65,416.55,414.75,416,572
20160201|2016-01-12 10:00,12,415.6,416.3,414.5,415,1295
20160201|2016-01-12 10:30,12,414.95,414.95,414,414.85,160
20160201|2016-01-12 11:00,12,415.1,416.15,415.1,416.15,16
20160201|2016-01-12 14:30,12,416.5,417.3,416.45,417.3,6
20160201|2016-01-13 01:00,13,419.3,419.85,418.4,418.4,239
20160201|2016-01-13 01:30,13,418.45,419.9,417.85,419.7,218
20160201|2016-01-13 02:00,13,419.85,422.2,418.45,420.5,3148
20160201|2016-01-13 02:30,13,420.6,423.8,420.55,423.05,4040
20160201|2016-01-13 03:00,13,423.1,424.05,422.7,423.85,933
20160201|2016-01-13 03:30,13,424.05,424.05,421.45,421.45,1224
20160201|2016-01-13 04:00,13,421.45,422.25,421.35,421.85,1218
20160201|2016-01-13 04:30,13,422.1,422.75,422.1,422.45,134
20160201|2016-01-13 05:00,13,422.55,422.55,421.45,421.6,1308
20160201|2016-01-13 05:30,13,421.5,421.5,420.7,420.75,299
20160201|2016-01-13 06:00,13,420.7,422.05,420.5,422,563
20160201|2016-01-13 06:30,13,421.9,422.15,421.2,421.3,118
20160201|2016-01-13 07:00,13,421.05,421.65,420.55,421.65,415
20160201|2016-01-13 07:30,13,421.65,422.15,421.15,421.15,379
20160201|2016-01-13 08:00,13,421.2,421.55,420.7,421.05,420
20160201|2016-01-13 08:30,13,420.7,421.15,418.7,419.3,805
20160201|2016-01-13 09:00,13,419.2,419.55,416.5,417.45,926
20160201|2016-01-13 09:30,13,417.1,417.1,414.4,416.25,2034
20160201|2016-01-13 10:00,13,416.25,416.6,414.7,415.65,699
20160201|2016-01-13 10:30,13,415.4,416.7,413.8,413.8,316
20160201|2016-01-13 11:00,13,414.05,414.6,414.05,414.3,183
20160201|2016-01-13 11:30,13,413.85,413.85,413.85,413.85,2
20160201|2016-01-13 12:00,13,412.6,412.6,412.4,412.4,16
20160201|2016-01-13 12:30,13,412.4,412.4,410.5,410.5,119
20160201|2016-01-13 13:00,13,410.45,411.05,410,410.15,33
20160201|2016-01-13 13:30,13,408,408.75,407,408.75,30
20160201|2016-01-13 14:00,13,408.85,408.85,408.35,408.85,34
20160201|2016-01-13 14:30,13,408.7,408.7,407.65,408.3,9
20160201|2016-01-14 01:00,14,409.75,411.45,409.75,410.95,231
20160201|2016-01-14 01:30,14,410.6,411.8,410.6,411.5,158
20160201|2016-01-14 02:00,14,411.55,411.8,408.25,408.4,2773
20160201|2016-01-14 02:30,14,408.25,410.2,406,406.95,1793
20160201|2016-01-14 03:00,14,406.5,407.05,404.5,406.45,1036
20160201|2016-01-14 03:30,14,406.3,409,406.1,407.95,971
20160201|2016-01-14 04:00,14,407.6,408.35,405.5,405.65,961
20160201|2016-01-14 04:30,14,405.45,406.25,404.65,405.1,405
20160201|2016-01-14 05:00,14,405.15,405.15,402.55,404.55,714
20160201|2016-01-14 05:30,14,404.3,405.55,403.75,405.4,321
20160201|2016-01-14 06:00,14,405.65,407.25,405.2,407.25,440
20160201|2016-01-14 06:30,14,407.15,409.45,407.15,408.8,472
20160201|2016-01-14 07:00,14,408.7,409.25,407.25,409.25,364
20160201|2016-01-14 07:30,14,409.25,410.6,408.85,409.25,492
20160201|2016-01-14 08:00,14,409.1,410.9,409,410.3,629
20160201|2016-01-14 08:30,14,410.2,410.5,406.45,406.9,1177
20160201|2016-01-14 09:00,14,406.9,411.75,406.8,411.6,1240
20160201|2016-01-14 09:30,14,411.5,415,411.3,412.95,1884
20160201|2016-01-14 10:00,14,413.15,413.8,411,412.35,1558
20160201|2016-01-14 10:30,14,412.6,413.3,410.95,412.8,1342
20160201|2016-01-14 11:00,14,413.05,413.8,412.65,413.4,192
20160201|2016-01-14 11:30,14,413.3,415.1,413.3,414.2,258
20160201|2016-01-14 12:00,14,413.8,415.95,413.6,415.85,142
20160201|2016-01-14 12:30,14,416,416.1,414.95,416.1,56
20160201|2016-01-14 13:00,14,416,416.2,415.4,415.55,100
20160201|2016-01-14 13:30,14,416,416.8,415.7,416.7,105
20160201|2016-01-14 14:00,14,416.7,417.4,416.65,416.8,141
20160201|2016-01-14 14:30,14,416.6,416.6,415.4,415.4,115
20160201|2016-01-15 01:00,15,411.7,411.7,408.35,409.5,583
20160201|2016-01-15 01:30,15,409.5,411,409.25,409.85,402
20160201|2016-01-15 02:00,15,409.9,412.55,407.7,408.2,6396
20160201|2016-01-15 02:30,15,408.05,409.8,405.6,406.2,4143
20160201|2016-01-15 03:00,15,406.3,406.95,404.65,405.85,4518
20160201|2016-01-15 03:30,15,405.85,406.9,404.6,406.05,2020
20160201|2016-01-15 04:00,15,405.95,406.4,404.4,404.5,1921
20160201|2016-01-15 04:30,15,404.45,404.45,402.6,402.95,2640
20160201|2016-01-15 05:00,15,402.95,404.8,401.65,403.3,3114
20160201|2016-01-15 05:30,15,403.25,404.45,403.15,403.75,1745
20160201|2016-01-15 06:00,15,403.75,405.15,403.6,403.8,1650
20160201|2016-01-15 06:30,15,403.85,405.2,402.85,404.85,1520
20160201|2016-01-15 07:00,15,404.95,405.1,403.35,403.55,1564
20160201|2016-01-15 07:30,15,403.45,403.5,398.4,400.7,6632
20160201|2016-01-15 08:00,15,400.65,401,397.6,398.05,3429
20160201|2016-01-15 08:30,15,398.1,401.75,397.85,399.35,5408
20160201|2016-01-15 09:00,15,399.3,401.9,398.45,401.55,3948
20160201|2016-01-15 09:30,15,401.45,403.1,399.65,399.85,3615
20160201|2016-01-15 10:00,15,399.8,400.75,398.85,400.7,4125
20160201|2016-01-15 10:30,15,400.75,402.05,399.65,399.7,2176
20160201|2016-01-15 11:00,15,399.75,400,397.1,397.85,749
20160201|2016-01-15 11:30,15,397.5,398.85,396.3,398.75,351
20160201|2016-01-15 12:00,15,398.7,399.1,397.45,398.05,159
20160201|2016-01-15 12:30,15,397.95,398.95,397.55,398.65,287
20160201|2016-01-15 13:00,15,398.85,399.45,398.3,398.4,106
20160201|2016-01-15 13:30,15,398.15,401.1,397.8,401.1,252
20160201|2016-01-15 14:00,15,401.1,401.35,398.95,400.6,228
20160201|2016-01-15 14:30,15,400.7,401.2,399.45,399.7,176
20160201|2016-01-18 01:00,18,402.35,403.8,402.05,402.9,519
20160201|2016-01-18 01:30,18,402.8,403.35,400,400.4,450
20160201|2016-01-18 02:00,18,400.4,406.25,400.3,406.15,5930
20160201|2016-01-18 02:30,18,406.1,406.2,402.9,403.7,2242
20160201|2016-01-18 03:00,18,403.8,404.25,399.7,399.95,2436
20160201|2016-01-18 03:30,18,399.95,400.5,396.75,399.85,3414
20160201|2016-01-18 04:00,18,399.85,401.45,398.75,400.15,2020
20160201|2016-01-18 04:30,18,400.15,403.7,399.65,403.55,2184
20160201|2016-01-18 05:00,18,403.4,403.5,400.65,400.85,1425
20160201|2016-01-18 05:30,18,400.85,402,399.95,401.25,1197
20160201|2016-01-18 06:00,18,401.4,401.4,399.9,399.9,663
20160201|2016-01-18 06:30,18,399.9,401.45,399.9,400.55,808
20160201|2016-01-18 07:00,18,400.55,400.55,399.35,400.1,1055
20160201|2016-01-18 07:30,18,400.05,400.35,399.55,399.65,947
20160201|2016-01-18 08:00,18,399.75,400.4,398.8,400.2,826
20160201|2016-01-18 08:30,18,400.15,400.65,399.65,400.55,1580
20160201|2016-01-18 09:00,18,400.5,401.85,400.45,400.8,1152
20160201|2016-01-18 09:30,18,400.7,401.9,400.2,401.65,657
20160201|2016-01-18 10:00,18,401.75,402.05,400.05,400.3,1085
20160201|2016-01-18 10:30,18,400.3,400.75,399.45,400.7,701
20160201|2016-01-18 11:00,18,400.55,400.75,399.8,400,44
20160201|2016-01-18 11:30,18,399.95,400,399.5,399.9,33
20160201|2016-01-18 12:00,18,399.8,400.15,399.8,400.15,4
20160201|2016-01-18 12:30,18,400.05,400.05,400.05,400.05,1
20160201|2016-01-18 13:00,18,400.05,400.05,399.6,399.65,9
20160201|2016-01-18 13:30,18,399.6,399.95,399.55,399.55,12
20160201|2016-01-18 14:00,18,399.65,400.1,399.65,399.95,3
20160201|2016-01-18 14:30,18,400.15,400.2,399.55,399.55,15
20160201|2016-01-19 01:00,19,404.55,409.35,404.55,408.3,625
20160201|2016-01-19 01:30,19,408.45,409.05,407.9,408.35,304
20160201|2016-01-19 02:00,19,408.3,409.8,407.25,407.75,5043
20160201|2016-01-19 02:30,19,407.85,408.2,405.4,406.9,3559
20160201|2016-01-19 03:00,19,406.85,407.75,405.2,407.2,2194
20160201|2016-01-19 03:30,19,407.2,408.2,406.35,407.3,1468
20160201|2016-01-19 04:00,19,407.25,408.35,407,407.2,1896
20160201|2016-01-19 04:30,19,407.15,408.55,407,408.05,1250
20160201|2016-01-19 05:00,19,408.15,409.3,408.05,409,1132
20160201|2016-01-19 05:30,19,408.95,410.2,408.9,410.15,1282
20160201|2016-01-19 06:00,19,410.15,410.2,408.85,409.4,926
20160201|2016-01-19 06:30,19,409.4,409.65,408.35,408.95,960
20160201|2016-01-19 07:00,19,408.9,410,408.4,408.7,1316
20160201|2016-01-19 07:30,19,408.75,409.25,408.25,408.8,730
20160201|2016-01-19 08:00,19,408.75,408.85,407.15,407.15,1489
20160201|2016-01-19 08:30,19,407.15,407.55,404.3,405.75,3075
20160201|2016-01-19 09:00,19,405.6,407,404.8,406.75,2081
20160201|2016-01-19 09:30,19,406.75,407.3,404.5,404.75,1629
20160201|2016-01-19 10:00,19,404.7,405.75,404.3,405.5,2811
20160201|2016-01-19 10:30,19,405.5,407.05,405.45,406.05,926
20160201|2016-01-19 11:00,19,406,406.1,403.75,404.55,276
20160201|2016-01-19 11:30,19,404.75,405,403.4,403.9,244
20160201|2016-01-19 12:00,19,403.85,404.55,403.35,403.35,80
20160201|2016-01-19 12:30,19,403.45,403.75,402.85,403,80
20160201|2016-01-19 13:00,19,402.9,403,400.8,401.75,196
20160201|2016-01-19 13:30,19,401.75,401.95,400.15,401,214
20160201|2016-01-19 14:00,19,400.8,403.4,400.8,403.4,223
20160201|2016-01-19 14:30,19,403.45,404.4,402.9,403.7,189
20160201|2016-01-19 16:00,19,403.7,403.7,403.7,403.7,1
20160201|2016-01-20 01:00,20,396.1,396.75,394.15,396.1,762
20160201|2016-01-20 01:30,20,395.75,397.35,395.3,397.1,485
20160201|2016-01-20 02:00,20,397.1,399,394.75,395.25,4867
20160201|2016-01-20 02:30,20,395.3,395.6,393.55,394.35,2796
20160201|2016-01-20 03:00,20,394.4,394.85,391.7,394.4,4367
20160201|2016-01-20 03:30,20,394.45,395.9,393.65,394,2803
20160201|2016-01-20 04:00,20,394,394.35,392.7,393.9,1712
20160201|2016-01-20 04:30,20,393.85,394.45,392.7,393.3,1901
20160201|2016-01-20 05:00,20,393.25,394.9,393.25,394.65,1597
20160201|2016-01-20 05:30,20,394.65,394.65,393.45,394.2,1209
20160201|2016-01-20 06:00,20,394.25,394.85,393.3,393.75,1283
20160201|2016-01-20 06:30,20,393.8,394.55,393.45,394.1,933
20160201|2016-01-20 07:00,20,394.1,395.75,393.65,395.75,1294
20160201|2016-01-20 07:30,20,395.65,397.25,395,396.6,1844
20160201|2016-01-20 08:00,20,396.55,396.6,395.2,396.25,1206
20160201|2016-01-20 08:30,20,396.25,397.55,394.2,394.4,3783
20160201|2016-01-20 09:00,20,394.45,395.45,393.25,393.35,2999
20160201|2016-01-20 09:30,20,393.3,393.55,390.5,390.5,4278
20160201|2016-01-20 10:00,20,390.55,393.3,390.5,393.05,3657
20160201|2016-01-20 10:30,20,392.95,394.6,391.5,392.4,1720
20160201|2016-01-20 11:00,20,392.15,392.4,389,389.3,647
20160201|2016-01-20 11:30,20,389.45,391.45,388.35,391.45,536
20160201|2016-01-20 12:00,20,391.5,392,389.8,391.25,154
20160201|2016-01-20 12:30,20,391.35,394.35,391.35,393.9,264
20160201|2016-01-20 13:00,20,393.85,395.2,393,394,260
20160201|2016-01-20 13:30,20,393.95,396.1,393,395.4,338
20160201|2016-01-20 14:00,20,395.4,399.7,395,399.6,382
20160201|2016-01-20 14:30,20,399.8,399.8,396.6,397.4,383
20160201|2016-01-21 01:00,21,394.65,395.6,393.8,393.8,485
20160201|2016-01-21 01:30,21,393.85,395.85,392.55,395.65,576
20160201|2016-01-21 02:00,21,395.8,399.95,395.45,398.8,5349
20160201|2016-01-21 02:30,21,398.8,398.9,395.05,395.5,3121
20160201|2016-01-21 03:00,21,395.55,396.6,394.35,396.6,3184
20160201|2016-01-21 03:30,21,396.6,397.7,395.85,396.35,1724
20160201|2016-01-21 04:00,21,396.35,398.35,396.35,398.2,1425
20160201|2016-01-21 04:30,21,398.2,398.65,397.05,398.35,1579
20160201|2016-01-21 05:00,21,398.3,398.75,396.4,396.8,1386
20160201|2016-01-21 05:30,21,396.7,397.6,396.45,397.5,980
20160201|2016-01-21 06:00,21,397.5,397.7,396.25,397.6,1714
20160201|2016-01-21 06:30,21,397.6,398.95,396.9,398.35,1887
20160201|2016-01-21 07:00,21,398.3,401.85,398.2,400.85,3126
20160201|2016-01-21 07:30,21,400.8,406.15,400.25,402.6,7999
20160201|2016-01-21 08:00,21,402.55,403.5,400.9,401.45,3440
20160201|2016-01-21 08:30,21,401.45,402.4,397.05,398.35,4681
20160201|2016-01-21 09:00,21,398.4,403.45,398.4,402.75,3277
20160201|2016-01-21 09:30,21,402.8,404.35,401.65,402.8,2942
20160201|2016-01-21 10:00,21,402.9,405.75,401.75,404.3,3887
20160201|2016-01-21 10:30,21,404.35,406.4,404.05,406,1401
20160201|2016-01-21 11:00,21,406.25,408.25,406.05,407.7,567
20160201|2016-01-21 11:30,21,407.7,407.7,405.7,406,259
20160201|2016-01-21 12:00,21,406.35,407.35,404.8,404.8,247
20160201|2016-01-21 12:30,21,404.95,405.15,403.8,404.3,540
20160201|2016-01-21 13:00,21,404.3,404.6,401.85,403.2,373
20160201|2016-01-21 13:30,21,403.25,405,403.15,404.55,394
20160201|2016-01-21 14:00,21,404.55,404.55,402.95,403.65,138
20160201|2016-01-21 14:30,21,404.25,405,403.95,404.4,117
20160201|2016-01-22 01:00,22,409.25,412.45,409.1,412.45,726
20160201|2016-01-22 01:30,22,412.5,413.35,412.3,412.95,516
20160201|2016-01-22 02:00,22,413.15,413.55,411.15,412.45,5152
20160201|2016-01-22 02:30,22,412.4,413.8,410.95,413.8,2888
20160201|2016-01-22 03:00,22,413.85,416.55,413.35,415.2,3120
20160201|2016-01-22 03:30,22,415.15,416.1,414.5,415.1,1481
20160201|2016-01-22 04:00,22,415.05,415.9,414.35,415.85,1382
20160201|2016-01-22 04:30,22,415.8,416.85,415.6,416.4,1568
20160201|2016-01-22 05:00,22,416.4,417.05,416.05,416.9,1218
20160201|2016-01-22 05:30,22,416.9,418.2,416.8,417.6,1425
20160201|2016-01-22 06:00,22,417.65,418.5,416.9,418.4,1262
20160201|2016-01-22 06:30,22,418.45,419.3,418.25,418.35,1498
20160201|2016-01-22 07:00,22,418.4,418.85,418.05,418.7,1248
20160201|2016-01-22 07:30,22,418.7,419.1,417.45,417.65,1961
20160201|2016-01-22 08:00,22,417.6,418.85,417.5,418.55,1694
20160201|2016-01-22 08:30,22,418.45,419.9,417.55,419.85,3436
20160201|2016-01-22 09:00,22,419.9,420.45,418.95,419.95,2771
20160201|2016-01-22 09:30,22,420,420.3,417.3,417.4,2819
20160201|2016-01-22 10:00,22,417.35,418.55,416,418.3,3507
20160201|2016-01-22 10:30,22,418.3,418.35,416.1,416.8,1562
20160201|2016-01-22 11:00,22,417.9,418.15,417.35,417.5,129
20160201|2016-01-22 11:30,22,417.35,418.15,417.3,418,85
20160201|2016-01-22 12:00,22,417.95,418.6,417.5,418.25,86
20160201|2016-01-22 12:30,22,418.4,419.7,418.2,419.7,53
20160201|2016-01-22 13:00,22,419.7,420.5,419.2,419.35,148
20160201|2016-01-22 13:30,22,419.05,419.5,418.65,419.4,64
20160201|2016-01-22 14:00,22,419.3,419.4,418.55,419.25,92
20160201|2016-01-22 14:30,22,419.25,420.4,418.85,419.75,160
20160201|2016-01-25 01:00,25,420.6,420.75,419,419.4,209
20160201|2016-01-25 01:30,25,419.15,420.3,418.55,420.3,251
20160201|2016-01-25 02:00,25,420.3,420.75,415.55,415.95,4282
20160201|2016-01-25 02:30,25,416,416.9,415.2,416.35,2102
20160201|2016-01-25 03:00,25,416.35,417.15,414.8,417,2353
20160201|2016-01-25 03:30,25,417,418.75,416.35,417.1,1615
20160201|2016-01-25 04:00,25,417.2,419.7,417.1,419.35,1633
20160201|2016-01-25 04:30,25,419.4,419.45,417.9,418.4,1528
20160201|2016-01-25 05:00,25,418.45,419,417.8,418.1,876
20160201|2016-01-25 05:30,25,418.15,418.3,417.1,417.65,963
20160201|2016-01-25 06:00,25,417.65,418.4,417.6,417.8,648
20160201|2016-01-25 06:30,25,417.75,418.35,417.65,418.25,539
20160201|2016-01-25 07:00,25,418.2,418.2,415.55,415.8,1409
20160201|2016-01-25 07:30,25,415.8,416.5,413.95,414.6,1421
20160201|2016-01-25 08:00,25,414.6,416.15,414.55,416.15,940
20160201|2016-01-25 08:30,25,416.15,416.35,413.7,415.15,2401
20160201|2016-01-25 09:00,25,415.1,416.7,414.5,416.05,1732
20160201|2016-01-25 09:30,25,416.15,417,414.95,415.8,1509
20160201|2016-01-25 10:00,25,415.7,416.5,413.95,416.3,2120
20160201|2016-01-25 10:30,25,416.35,416.6,415.5,416.1,880
20160201|2016-01-25 11:00,25,416.15,416.6,415.7,416.1,175
20160201|2016-01-25 11:30,25,416.1,416.9,416,416.75,105
20160201|2016-01-25 12:00,25,416.8,417.75,416.8,417.3,175
20160201|2016-01-25 12:30,25,417.35,417.35,415.85,415.85,92
20160201|2016-01-25 13:00,25,415.75,416.4,415.5,416.1,115
20160201|2016-01-25 13:30,25,416,416.2,415.2,415.75,68
20160201|2016-01-25 14:00,25,415.7,416.1,413.7,413.85,127
20160201|2016-01-25 14:30,25,413.95,414.05,413.1,413.25,259
20160201|2016-01-26 01:00,26,410.15,410.6,409.25,409.5,461
20160201|2016-01-26 01:30,26,409.55,410.4,409.2,409.45,387
20160201|2016-01-26 02:00,26,409.75,411,408.1,408.55,2776
20160201|2016-01-26 02:30,26,408.55,410.8,408,410.6,1829
20160201|2016-01-26 03:00,26,410.6,411.75,410.05,410.15,2477
20160201|2016-01-26 03:30,26,410.2,411.8,409.25,411.75,2513
20160201|2016-01-26 04:00,26,411.7,412.65,411.25,412.5,2704
20160201|2016-01-26 04:30,26,412.55,413.6,411.75,413.45,1705
20160201|2016-01-26 05:00,26,413.45,414.1,412.65,413,1124
20160201|2016-01-26 05:30,26,412.9,415.6,412.9,414.75,1823
20160201|2016-01-26 06:00,26,414.8,416.4,414.7,415.85,1897
20160201|2016-01-26 06:30,26,415.8,416.35,414.75,415.2,1229
20160201|2016-01-26 07:00,26,415.3,416.15,414.15,415.85,1470
20160201|2016-01-26 07:30,26,415.95,417.35,415.75,416.75,1405
20160201|2016-01-26 08:00,26,416.8,417.6,416.35,416.95,1244
20160201|2016-01-26 08:30,26,417,418.25,415.95,416.15,2884
20160201|2016-01-26 09:00,26,416.15,420.15,416.15,419.65,2784
20160201|2016-01-26 09:30,26,419.7,421.05,418.7,419.1,2403
20160201|2016-01-26 10:00,26,419.1,420.95,419,420.75,2034
20160201|2016-01-26 10:30,26,420.8,420.8,420,420.4,980
20160201|2016-01-26 11:00,26,420.35,422.2,420.15,422.1,390
20160201|2016-01-26 11:30,26,422.1,422.55,421.7,421.7,175
20160201|2016-01-26 12:00,26,421.75,422.35,421.35,422,217
20160201|2016-01-26 12:30,26,421.8,421.85,421.3,421.35,111
20160201|2016-01-26 13:00,26,421.2,421.25,420.7,420.8,59
20160201|2016-01-26 13:30,26,420.6,421.05,420.35,420.6,137
20160201|2016-01-26 14:00,26,420.5,420.85,419.9,420.5,159
20160201|2016-01-26 14:30,26,420.55,422.1,420.15,421.85,170
20160201|2016-01-27 01:00,27,420.75,421.15,419.85,420.3,420
20160201|2016-01-27 01:30,27,420.2,420.65,419.3,420,315
20160201|2016-01-27 02:00,27,420.05,420.15,416.5,418.75,3452
20160201|2016-01-27 02:30,27,418.8,420.2,417.2,417.6,2201
20160201|2016-01-27 03:00,27,417.55,417.85,416.4,417,1712
20160201|2016-01-27 03:30,27,417,417.55,415.1,415.9,1853
20160201|2016-01-27 04:00,27,416,417,415.4,416.9,1345
20160201|2016-01-27 04:30,27,416.85,417.75,416.15,417.1,992
20160201|2016-01-27 05:00,27,417.1,417.2,416.2,416.75,958
20160201|2016-01-27 05:30,27,416.85,417,415.8,416.95,842
20160201|2016-01-27 06:00,27,416.95,417.8,416.65,417.6,685
20160201|2016-01-27 06:30,27,417.6,418.05,416.9,417.95,1004
20160201|2016-01-27 07:00,27,418,419.2,417.45,419.05,1381
20160201|2016-01-27 07:30,27,419.1,419.65,418.8,419.2,1008
20160201|2016-01-27 08:00,27,419.25,419.6,418.9,419.1,751
20160201|2016-01-27 08:30,27,419.1,420.95,418.8,419.35,2126
20160201|2016-01-27 09:00,27,419.4,419.55,417.75,418.35,1697
20160201|2016-01-27 09:30,27,418.4,421,418.3,420.2,2174
20160201|2016-01-27 10:00,27,420.2,421.65,419.6,421.5,2021
20160201|2016-01-27 10:30,27,421.55,424.3,421.45,423.45,1422
20160201|2016-01-27 11:00,27,423.45,424.85,423.25,424.15,322
20160201|2016-01-27 11:30,27,424.2,424.6,423.6,423.65,228
20160201|2016-01-27 12:00,27,423.55,424.15,423.1,423.25,136
20160201|2016-01-27 12:30,27,423.15,423.9,422.9,423.7,215
20160201|2016-01-27 13:00,27,423.8,424.75,420.25,421.75,758
20160201|2016-01-27 13:30,27,421.6,421.8,418.75,419.1,420
20160201|2016-01-27 14:00,27,418.95,419,416.6,417.9,568
20160201|2016-01-27 14:30,27,417.65,418.55,417.2,417.8,316
20160201|2016-01-28 01:00,28,418.7,420.7,418.6,420.65,601
20160201|2016-01-28 01:30,28,420.7,421.85,420.25,421.8,424
20160201|2016-01-28 02:00,28,421.55,425.45,420.75,424,4903
20160201|2016-01-28 02:30,28,424.05,424.8,423.25,423.95,2107
20160201|2016-01-28 03:00,28,424.05,424.4,421.75,422.95,1577
20160201|2016-01-28 03:30,28,422.95,424.35,422.85,423.5,1216
20160201|2016-01-28 04:00,28,423.55,423.6,421.15,421.25,1201
20160201|2016-01-28 04:30,28,421.3,422,420.6,421.4,1624
20160201|2016-01-28 05:00,28,421.35,421.35,419.55,420.3,2046
20160201|2016-01-28 05:30,28,420.2,420.95,416.25,417.4,3323
20160201|2016-01-28 06:00,28,417.45,418.8,416.4,418.7,1896
20160201|2016-01-28 06:30,28,418.8,419.2,417.8,419.15,1542
20160201|2016-01-28 07:00,28,419.1,419.85,418.45,418.9,1141
20160201|2016-01-28 07:30,28,418.75,420.7,416.95,420.65,2353
20160201|2016-01-28 08:00,28,420.7,424.1,420.25,421.65,3683
20160201|2016-01-28 08:30,28,421.75,422.2,419.5,420.75,3676
20160201|2016-01-28 09:00,28,420.65,420.7,415.75,415.9,4193
20160201|2016-01-28 09:30,28,415.85,417.95,414.95,417.8,3141
20160201|2016-01-28 10:00,28,417.9,419.2,417.65,417.7,2868
20160201|2016-01-28 10:30,28,417.65,418.2,416.95,417.2,1377
20160201|2016-01-28 11:00,28,417.25,419.55,416.85,419.5,348
20160201|2016-01-28 11:30,28,419.55,420.35,419.1,419.35,172
20160201|2016-01-28 12:00,28,419.65,420,417.6,418.8,206
20160201|2016-01-28 12:30,28,418.6,419.5,418.25,418.25,129
20160201|2016-01-28 13:00,28,418.15,420.2,418.1,420.2,114
20160201|2016-01-28 13:30,28,420.3,420.45,418.75,419.3,82
20160201|2016-01-28 14:00,28,419.4,420.25,418.95,419.45,103
20160201|2016-01-28 14:30,28,419.3,420.1,419,419.75,170
20160201|2016-01-29 01:00,29,424,424.6,422.85,423.35,653
20160201|2016-01-29 01:30,29,423.4,424.65,423.15,424.55,484
20160201|2016-01-29 02:00,29,424.65,425.1,422.3,422.95,4169
20160201|2016-01-29 02:30,29,422.85,423.75,421.55,423.15,1765
20160201|2016-01-29 03:00,29,423.1,424.15,422.5,422.55,1866
20160201|2016-01-29 03:30,29,422.6,424.5,422.45,423.65,1069
20160201|2016-01-29 04:00,29,423.7,424.55,421.8,422.25,1522
20160201|2016-01-29 04:30,29,422.2,422.35,420,421.15,1548
20160201|2016-01-29 05:00,29,421.2,422.35,420.9,421.65,1437
20160201|2016-01-29 05:30,29,421.55,422.75,421.2,422.05,994
20160201|2016-01-29 06:00,29,422.05,422.9,421.8,422.2,1021
20160201|2016-01-29 06:30,29,422.25,423.35,422,422.35,802
20160201|2016-01-29 07:00,29,422.45,422.45,421.35,421.65,824
20160201|2016-01-29 07:30,29,421.6,423.55,421,423.45,1376
20160201|2016-01-29 08:00,29,423.5,424.2,423,423.75,1049
20160201|2016-01-29 08:30,29,423.75,426.9,423.55,426.65,3162
20160201|2016-01-29 09:00,29,426.55,427.65,425.7,425.7,3242
20160201|2016-01-29 09:30,29,425.65,426.9,425.15,426.25,2195
20160201|2016-01-29 10:00,29,426.35,427.75,426.3,427.2,2873
20160201|2016-01-29 10:30,29,427.15,430.55,427.05,430.4,2890
20160201|2016-01-29 11:00,29,430.3,431.2,430.05,431,419
20160201|2016-01-29 11:30,29,430.95,430.95,430.55,430.65,126
20160201|2016-01-29 12:00,29,430.7,431,430.1,430.45,105
20160201|2016-01-29 12:30,29,430.5,431.05,430.3,430.75,72
20160201|2016-01-29 13:00,29,430.7,430.75,429.9,430.65,121
20160201|2016-01-29 13:30,29,430.65,431.4,430.45,430.8,106
20160201|2016-01-29 14:00,29,430.8,431.5,430.65,431.45,90
20160201|2016-01-29 14:30,29,431.4,432.35,431.3,432,285
20160201|2016-02-01 01:00,1,432.35,432.45,430.15,430.95,416
20160201|2016-02-01 01:30,1,430.9,431.95,430.5,431.9,350
20160201|2016-02-01 02:00,1,431.9,432.05,429.2,430.75,4842
20160201|2016-02-01 02:30,1,430.85,431.25,428.85,430.2,2104
20160201|2016-02-01 03:00,1,430.15,430.45,427.9,429.15,2124
20160201|2016-02-01 03:30,1,429.2,429.8,427.2,427.3,1719
20160201|2016-02-01 04:00,1,427.25,427.95,426.6,427.75,2031
20160201|2016-02-01 04:30,1,427.75,428.4,427.55,428.3,1005
20160201|2016-02-01 05:00,1,428.4,429.65,427.8,428.75,1164
20160201|2016-02-01 05:30,1,428.8,428.8,427.5,427.7,747
20160201|2016-02-01 06:00,1,427.75,427.8,425.45,426.1,1801
20160201|2016-02-01 06:30,1,426,426.35,424.75,425.5,1437
20160201|2016-02-01 07:00,1,425.5,426.15,425,425.15,1008
20160201|2016-02-01 07:30,1,425.2,426,424.75,425.95,901
20160201|2016-02-01 08:00,1,426,426.7,425.65,426.7,914
20160201|2016-02-01 08:30,1,426.7,426.8,424.5,425.3,2408
20160201|2016-02-01 09:00,1,425.1,426.65,423.55,425.65,2335
20160201|2016-02-01 09:30,1,425.65,427.65,425.25,427.45,2360
20160201|2016-02-01 10:00,1,427.45,428.2,426.75,427.6,2114
20160201|2016-02-01 10:30,1,427.6,428.25,427.05,427.7,1449
20160201|2016-02-01 11:00,1,427.75,427.8,426.55,426.6,318
20160201|2016-02-01 11:30,1,426.65,427.05,426.35,426.55,155
20160201|2016-02-01 12:00,1,426.55,427.85,426.5,427.7,88
20160201|2016-02-01 12:30,1,427.65,427.8,427,427.75,56
20160201|2016-02-01 13:00,1,427.85,428.1,426.9,428,76
20160201|2016-02-01 13:30,1,428.1,428.8,428,428.75,109
20160201|2016-02-01 14:00,1,428.6,429.85,428.15,429.8,104
20160201|2016-02-01 14:30,1,429.75,430.1,428.5,428.9,258
20160201|2016-02-02 01:00,2,427.45,427.45,426.2,426.7,242
20160201|2016-02-02 01:30,2,426.75,427.1,426.4,426.5,401
20160201|2016-02-02 02:00,2,426.5,426.8,423.55,423.6,3713
20160201|2016-02-02 02:30,2,423.6,423.7,421.15,421.25,3076
20160201|2016-02-02 03:00,2,421.25,422.95,421.05,422.05,2252
20160201|2016-02-02 03:30,2,422.05,422.05,419.85,421.15,2222
20160201|2016-02-02 04:00,2,421.15,422.4,420.3,421.65,2201
20160201|2016-02-02 04:30,2,421.65,422.2,421.4,421.85,1187
20160201|2016-02-02 05:00,2,421.9,423.15,421.3,422.25,1482
20160201|2016-02-02 05:30,2,422.4,423,421.3,421.45,1132
20160201|2016-02-02 06:00,2,421.5,422.95,421.4,422.1,1222
20160201|2016-02-02 06:30,2,422.15,422.3,421.45,422.3,904
20160201|2016-02-02 07:00,2,422.3,422.6,420.45,420.55,1074
20160201|2016-02-02 07:30,2,420.55,421.3,419.8,419.8,1459
20160201|2016-02-02 08:00,2,419.8,420.35,419.4,419.8,1263
20160201|2016-02-02 08:30,2,419.8,419.9,416.35,417.65,3783
20160201|2016-02-02 09:00,2,417.6,418.7,415.9,416.45,2625
20160201|2016-02-02 09:30,2,416.45,417.95,416,417,1973
20160201|2016-02-02 10:00,2,417,418.65,416.7,418.35,2254
20160201|2016-02-02 10:30,2,418.3,419.15,417.5,417.85,1531
20160201|2016-02-02 11:00,2,417.95,417.95,416.45,417.4,314
20160201|2016-02-02 11:30,2,417.45,418,416.95,417.4,193
20160201|2016-02-02 12:00,2,417.25,417.5,416.6,417.5,78
20160201|2016-02-02 12:30,2,417.35,417.35,415.85,415.85,127
20160201|2016-02-02 13:00,2,415.95,416.35,415.5,415.55,137
20160201|2016-02-02 13:30,2,415.6,417.1,415.5,415.9,85
20160201|2016-02-02 14:00,2,415.95,416.2,415.25,415.95,171
20160201|2016-02-02 14:30,2,416,416.95,416,416.25,169
20160201|2016-02-03 01:00,3,415.35,416.5,415.35,416.5,433
20160201|2016-02-03 01:30,3,416.55,418,416.05,417.8,304
20160201|2016-02-03 02:00,3,417.85,418.5,415.3,418.05,3027
20160201|2016-02-03 02:30,3,418.05,419.9,417.85,419.25,2336
20160201|2016-02-03 03:00,3,419.2,420.1,417.65,417.85,2132
20160201|2016-02-03 03:30,3,417.8,418.4,415.75,416.2,1944
20160201|2016-02-03 04:00,3,416.2,416.9,415,416.9,2085
20160201|2016-02-03 04:30,3,416.9,418,416.8,416.95,1592
20160201|2016-02-03 05:00,3,416.85,419.5,416.8,419.1,1403
20160201|2016-02-03 05:30,3,419.1,419.8,418.65,419.5,1081
20160201|2016-02-03 06:00,3,419.5,420.65,418.8,418.85,1480
20160201|2016-02-03 06:30,3,418.8,419.55,417.55,417.85,1292
20160201|2016-02-03 07:00,3,417.8,419.3,417.5,418.55,1505
20160201|2016-02-03 07:30,3,418.45,420.05,418,419.65,1279
20160201|2016-02-03 08:00,3,419.7,420.95,419,420.3,1382
20160201|2016-02-03 08:30,3,420.3,420.6,416.1,417.3,2942
20160201|2016-02-03 09:00,3,417.15,417.15,411,411.3,5699
20160201|2016-02-03 09:30,3,411.2,414.3,409.5,414,5320
20160201|2016-02-03 10:00,3,414.05,414.65,411.85,414.05,3414
20160201|2016-02-03 10:30,3,414,416.25,413.55,414.95,2204
20160201|2016-02-03 11:00,3,414.95,415.65,414.25,414.7,456
20160201|2016-02-03 11:30,3,414.65,414.7,413.35,414.7,201
20160201|2016-02-03 12:00,3,415.05,415.4,413.3,413.8,142
20160201|2016-02-03 12:30,3,413.5,413.55,412.1,412.1,99
20160201|2016-02-03 13:00,3,412.3,417,412.3,416.6,243
20160201|2016-02-03 13:30,3,416.7,418.05,415.9,417.85,274
20160201|2016-02-03 14:00,3,418.15,418.65,416.8,416.8,110
20160201|2016-02-03 14:30,3,416.95,417.7,416.25,417.3,109
20160201|2016-02-04 01:00,4,420.3,421.85,420.2,421.7,1010
20160201|2016-02-04 01:30,4,421.55,422.1,420.8,422.05,614
20160201|2016-02-04 02:00,4,421.8,422.8,419.55,422,4424
20160201|2016-02-04 02:30,4,422,423.35,420.25,420.9,2524
20160201|2016-02-04 03:00,4,420.8,420.8,417.85,419.65,2759
20160201|2016-02-04 03:30,4,419.65,422.3,419.55,422.15,1950
20160201|2016-02-04 04:00,4,422.1,423,421.35,421.5,1618
20160201|2016-02-04 04:30,4,421.45,422.5,421,421.3,1254
20160201|2016-02-04 05:00,4,421.2,421.75,420.6,421.15,1032
20160201|2016-02-04 05:30,4,421.05,421.9,420,420,1196
20160201|2016-02-04 06:00,4,420,420.55,419.15,419.25,1116
20160201|2016-02-04 06:30,4,419.25,420,418.05,418.35,1890
20160201|2016-02-04 07:00,4,418.25,418.25,416.25,417.1,2328
20160201|2016-02-04 07:30,4,417.05,417.3,414.5,415.5,2482
20160201|2016-02-04 08:00,4,415.5,417.6,415.25,416.75,1946
20160201|2016-02-04 08:30,4,416.75,418.15,414.95,416.6,3283
20160201|2016-02-04 09:00,4,416.5,418.55,414.7,418.35,2940
20160201|2016-02-04 09:30,4,418.35,420.75,418.05,420.6,2602
20160201|2016-02-04 10:00,4,420.6,420.7,416.5,417,2779
20160201|2016-02-04 10:30,4,416.95,417.55,415.05,416,1294
20160201|2016-02-04 11:00,4,416,418.4,415.9,417.1,266
20160201|2016-02-04 11:30,4,417.1,418.5,416.5,417.55,127
20160201|2016-02-04 12:00,4,417.55,418.5,417.5,418.05,92
20160201|2016-02-04 12:30,4,418.25,418.25,416.3,416.6,65
20160201|2016-02-04 13:00,4,416.2,416.9,416,416.25,119
20160201|2016-02-04 13:30,4,416.05,416.9,415.5,416.9,117
20160201|2016-02-04 14:00,4,416.7,417.5,416,417.05,81
20160201|2016-02-04 14:30,4,416.9,417.65,416.3,417.45,124
20160201|2016-02-05 01:00,5,416.45,417,415.8,416.1,204
20160201|2016-02-05 01:30,5,416.05,416.55,415.55,416.45,276
20160201|2016-02-05 02:00,5,416.6,419.15,415.35,416.9,4358
20160201|2016-02-05 02:30,5,416.9,417.95,415.15,416.35,2653
20160201|2016-02-05 03:00,5,416.4,418.5,416.2,417.85,1580
20160201|2016-02-05 03:30,5,417.95,419.4,417.45,418.35,1665
20160201|2016-02-05 04:00,5,418.4,419.15,418,418.45,1122
20160201|2016-02-05 04:30,5,418.5,418.8,417.75,418.25,1146
20160201|2016-02-05 05:00,5,418.35,418.7,416.1,416.2,1333
20160201|2016-02-05 05:30,5,416.35,417.65,416.05,417.15,979
20160201|2016-02-05 06:00,5,417.1,417.85,416.8,417.6,844
20160201|2016-02-05 06:30,5,417.6,417.8,416.65,417.1,1345
20160201|2016-02-05 07:00,5,417.05,417.3,415.05,416.15,1758
20160201|2016-02-05 07:30,5,416.15,417.15,413.35,415.65,4418
20160201|2016-02-05 08:00,5,415.5,419.25,415.1,417.4,2437
20160201|2016-02-05 08:30,5,417.4,417.65,414.5,415.4,2924
20160201|2016-02-05 09:00,5,415.5,416.85,413.6,414,2081
20160201|2016-02-05 09:30,5,413.95,415.6,413.15,413.4,2069
20160201|2016-02-05 10:00,5,413.45,413.7,411.3,412.55,3037
20160201|2016-02-05 10:30,5,412.7,413.7,412.1,413.7,1481
20160201|2016-02-05 11:00,5,413.7,414.05,412.55,413.6,203
20160201|2016-02-05 11:30,5,413.6,414.35,412.7,413.2,209
20160201|2016-02-05 12:00,5,413.25,413.9,412.85,413.7,98
20160201|2016-02-05 12:30,5,413.55,413.55,412.15,412.8,81
20160201|2016-02-05 13:00,5,412.8,412.95,411.5,411.7,113
20160201|2016-02-05 13:30,5,411.9,412.6,411.6,411.65,71
20160201|2016-02-05 14:00,5,411.65,412.45,410.95,412,146
20160201|2016-02-05 14:30,5,412,412.4,411.2,412,137
20160201|2016-02-08 01:00,8,414.4,415.5,414,414.5,343
20160201|2016-02-08 01:30,8,414.55,414.9,413.95,414.35,373
20160201|2016-02-08 02:00,8,414.35,415.35,411.95,413.05,3591
20160201|2016-02-08 02:30,8,413,413.25,410.65,411.2,2402
20160201|2016-02-08 03:00,8,411.1,411.15,404.45,405.75,5919
20160201|2016-02-08 03:30,8,405.7,406.2,401.55,402.4,4068
20160201|2016-02-08 04:00,8,402.4,403.6,401.05,402.3,3001
20160201|2016-02-08 04:30,8,402.4,403.95,401.5,401.85,2277
20160201|2016-02-08 05:00,8,401.95,402.9,400.95,402.85,1548
20160201|2016-02-08 05:30,8,402.85,403.75,402.3,402.6,1320
20160201|2016-02-08 06:00,8,402.55,402.75,401.1,402.35,1164
20160201|2016-02-08 06:30,8,402.35,402.45,399.95,400.2,1610
20160201|2016-02-08 07:00,8,400.15,401.3,398.7,401.25,2949
20160201|2016-02-08 07:30,8,401.2,402.35,400.75,402.2,1373
20160201|2016-02-08 08:00,8,402.25,402.65,401.1,401.8,1428
20160201|2016-02-08 08:30,8,401.75,402,399.35,399.95,2865
20160201|2016-02-08 09:00,8,399.9,401.3,398.4,399.3,3098
20160201|2016-02-08 09:30,8,399.3,401.6,399.2,399.8,2934
20160201|2016-02-08 10:00,8,399.85,400.25,397.25,399.65,3950
20160201|2016-02-08 10:30,8,399.65,400,398.05,399.85,1336
20160201|2016-02-08 11:00,8,400.05,401.2,399.55,400.75,318
20160201|2016-02-08 11:30,8,400.85,401.05,399.1,399.45,224
20160201|2016-02-08 12:00,8,399.65,399.65,398.3,398.55,71
20160201|2016-02-08 12:30,8,398.6,399.05,397.2,397.45,104
20160201|2016-02-08 13:00,8,397.55,398.3,397.35,397.75,86
20160201|2016-02-08 13:30,8,397.65,398.7,397.1,398.1,124
20160201|2016-02-08 14:00,8,397.95,400.35,397.9,399.95,221
20160201|2016-02-08 14:30,8,400.25,402.55,400.15,401.5,506
20160201|2016-02-09 01:00,9,398,398.7,396.7,397.4,570
20160201|2016-02-09 01:30,9,397.25,400.75,396.95,400.1,454
20160201|2016-02-09 02:00,9,400.25,402.6,396.85,396.95,6030
20160201|2016-02-09 02:30,9,397,400.15,395.85,400.05,4262
20160201|2016-02-09 03:00,9,400.1,402.3,398.85,399.05,2201
20160201|2016-02-09 03:30,9,398.95,399.85,397.9,397.95,1107
20160201|2016-02-09 04:00,9,397.95,399.7,396.95,399.65,1482
20160201|2016-02-09 04:30,9,399.65,400.15,398.55,398.9,1340
20160201|2016-02-09 05:00,9,398.95,399.35,397.05,397.35,930
20160201|2016-02-09 05:30,9,397.3,397.55,395.3,396.1,1965
20160201|2016-02-09 06:00,9,396.1,396.6,391.95,392.4,4183
20160201|2016-02-09 06:30,9,392.45,393.4,389.35,390.45,3702
20160201|2016-02-09 07:00,9,390.45,391.05,389.5,390.15,2846
20160201|2016-02-09 07:30,9,390.05,390.2,387.75,388.85,2878
20160201|2016-02-09 08:00,9,388.85,390.4,387.35,388.3,2140
20160201|2016-02-09 08:30,9,388.3,394.1,388,392.2,3694
20160201|2016-02-09 09:00,9,392.2,394.7,391.5,392.25,3869
20160201|2016-02-09 09:30,9,392.2,392.25,388.65,388.8,4543
20160201|2016-02-09 10:00,9,388.8,393.15,388.6,392.3,3578
20160201|2016-02-09 10:30,9,392.25,392.7,389.8,390.1,1298
20160201|2016-02-09 11:00,9,390.15,391.15,389.6,390.35,306
20160201|2016-02-09 11:30,9,390.4,390.85,389.75,390.25,195
20160201|2016-02-09 12:00,9,390.35,390.45,388.65,389.45,215
20160201|2016-02-09 12:30,9,389.5,390.7,389.2,390.2,132
20160201|2016-02-09 13:00,9,390.45,391.9,390.35,391.05,261
20160201|2016-02-09 13:30,9,391,393.2,391,392.85,242
20160201|2016-02-09 14:00,9,392.8,394.55,391.9,392.2,400
20160201|2016-02-09 14:30,9,392.8,393.45,391.35,392.5,134
20160201|2016-02-10 01:00,10,392.75,394.15,392.55,394.1,471
20160201|2016-02-10 01:30,10,394,394.75,393.45,393.65,477
20160201|2016-02-10 02:00,10,393.7,394.8,389.55,391.7,5650
20160201|2016-02-10 02:30,10,391.55,395.75,391.3,395.05,3010
20160201|2016-02-10 03:00,10,395.15,396.7,394.7,396.25,2228
20160201|2016-02-10 03:30,10,396.25,398.25,395.85,397.6,2021
20160201|2016-02-10 04:00,10,397.65,399.75,397.45,399.5,1920
20160201|2016-02-10 04:30,10,399.5,399.85,398,398.45,1434
20160201|2016-02-10 05:00,10,398.5,399.05,397.95,398.6,1084
20160201|2016-02-10 05:30,10,398.6,398.8,397.8,398.45,1140
20160201|2016-02-10 06:00,10,398.6,399.25,398.1,398.4,785
20160201|2016-02-10 06:30,10,398.45,399.4,398.4,398.8,849
20160201|2016-02-10 07:00,10,398.8,399.1,398.15,398.6,1029
20160201|2016-02-10 07:30,10,398.55,399.1,395.05,397.65,4125
20160201|2016-02-10 08:00,10,397.75,398.1,394.9,395.3,1952
20160201|2016-02-10 08:30,10,395.25,396.5,393.45,396.25,2661
20160201|2016-02-10 09:00,10,396.25,397.85,395.05,397.4,2413
20160201|2016-02-10 09:30,10,397.35,399.35,395.55,395.7,3512
20160201|2016-02-10 10:00,10,395.7,396.25,395.05,395.45,1039
20160201|2016-02-10 10:30,10,392.2,393.45,391.95,393,293
20160201|2016-02-10 11:00,10,392.95,394.05,392.1,393.9,194
20160201|2016-02-10 11:30,10,393.95,394.75,393.25,394.7,126
20160201|2016-02-10 12:00,10,394.65,394.65,392.85,393,99
20160201|2016-02-10 12:30,10,393.05,393.75,392.6,392.6,95
20160201|2016-02-10 13:00,10,392.9,393.45,392.45,392.95,50
20160201|2016-02-10 13:30,10,393.2,393.5,391.75,391.85,115
20160201|2016-02-10 14:00,10,392,393.2,390.35,390.55,195
20160201|2016-02-10 14:30,10,390.55,390.95,389.15,389.2,553
20160201|2016-02-11 01:00,11,388,388.75,387.15,387.8,578
20160201|2016-02-11 01:30,11,388.15,389.45,387.95,389.15,363
20160201|2016-02-11 02:00,11,389.2,389.3,381.75,383.75,7029
20160201|2016-02-11 02:30,11,383.75,384.2,378.25,380.35,6535
20160201|2016-02-11 03:00,11,380.35,381,377.1,378.7,4935
20160201|2016-02-11 03:30,11,378.75,381.1,378.5,380.7,2608
20160201|2016-02-11 04:00,11,380.6,381.65,379.4,381.5,1928
20160201|2016-02-11 04:30,11,381.5,383.8,381.05,383.05,1885
20160201|2016-02-11 05:00,11,383.1,383.4,380.85,382.45,1162
20160201|2016-02-11 05:30,11,382.5,382.85,379.85,379.85,1420
20160201|2016-02-11 06:00,11,379.85,382.8,379.1,382.6,2338
20160201|2016-02-11 06:30,11,382.65,383.7,381.05,381.7,1873
20160201|2016-02-11 07:00,11,381.75,383.1,381.05,382.75,1691
20160201|2016-02-11 07:30,11,382.95,384.2,382.3,382.65,1786
20160201|2016-02-11 08:00,11,382.7,383.9,382.3,383.45,1368
20160201|2016-02-11 08:30,11,383.5,384.2,382.9,383.45,1141
20160201|2016-02-11 09:00,11,385.2,385.9,383.45,383.6,1511
20160201|2016-02-11 09:30,11,383.6,384.85,382.25,383.05,2393
20160201|2016-02-11 10:00,11,383.05,384.5,382.1,382.45,3281
20160201|2016-02-11 10:30,11,382.5,383.1,381.25,382.15,1943
20160201|2016-02-11 11:00,11,382,382.9,381.15,382.2,494
20160201|2016-02-11 11:30,11,382.15,383.25,381.5,383.25,187
20160201|2016-02-11 12:00,11,383.25,383.85,382.55,383.35,149
20160201|2016-02-11 12:30,11,382.95,383.4,381.5,381.75,118
20160201|2016-02-11 13:00,11,381.85,382.4,380.85,381.05,90
20160201|2016-02-11 13:30,11,380.95,385.2,380.2,383.7,536
20160201|2016-02-11 14:00,11,383.9,383.9,381.95,383.65,289
20160201|2016-02-11 14:30,11,383.75,385.2,383.25,384.3,270
20160201|2016-02-12 01:00,12,384.6,385.5,383.45,385.4,378
20160201|2016-02-12 01:30,12,385.25,385.5,383.85,384.85,242
20160201|2016-02-12 02:00,12,384.8,387.3,384.3,384.6,3349
20160201|2016-02-12 02:30,12,384.65,386.9,383.85,386.2,3217
20160201|2016-02-12 03:00,12,386.2,387.1,385,385.5,2636
20160201|2016-02-12 03:30,12,385.7,386.85,384.55,385.5,1092
20160201|2016-02-12 04:00,12,385.45,386.65,384.8,385.35,1649
20160201|2016-02-12 04:30,12,385.25,385.5,384,384.15,1077
20160201|2016-02-12 05:00,12,384.1,385,384,385,876
20160201|2016-02-12 05:30,12,384.95,386.45,384.6,386.3,1074
20160201|2016-02-12 06:00,12,386.3,386.4,385.7,386.3,1097
20160201|2016-02-12 06:30,12,386.35,386.75,385.6,385.8,905
20160201|2016-02-12 07:00,12,385.8,386.35,384.6,385.85,1151
20160201|2016-02-12 07:30,12,386.05,388.45,385.8,387,2506
20160201|2016-02-12 08:00,12,387.05,387.35,386.55,386.9,954
20160201|2016-02-12 08:30,12,386.85,387.65,385.5,385.7,2664
20160201|2016-02-12 09:00,12,385.7,387.95,384.6,387.4,1128
20160201|2016-02-12 09:30,12,387.45,388.4,386.35,386.9,1503
20160201|2016-02-12 10:00,12,387,390.15,386.9,390.15,2659
20160201|2016-02-12 10:30,12,390.1,391.15,389.25,389.3,1470
20160201|2016-02-12 11:00,12,389.45,390.4,389.1,390.2,217
20160201|2016-02-12 11:30,12,390.25,390.3,389.75,389.8,52
20160201|2016-02-12 12:00,12,389.6,389.95,388.45,388.8,407
20160201|2016-02-12 12:30,12,388.8,389.6,388.75,389.15,43
20160201|2016-02-12 13:00,12,389.15,390.25,389.05,389.9,59
20160201|2016-02-12 13:30,12,389.9,390.45,389.7,390.35,88
20160201|2016-02-12 14:00,12,390.15,391,390.05,390.65,148
20160201|2016-02-12 14:30,12,390.55,391.5,389.9,391.5,120
20160201|2016-02-15 01:00,15,395.9,399.35,395.9,398.2,1060
20160201|2016-02-15 01:30,15,398.35,400,398.05,399.85,532
20160201|2016-02-15 02:00,15,399.65,401.1,397.95,400.65,5464
20160201|2016-02-15 02:30,15,400.7,403.25,400.7,401.55,3378
20160201|2016-02-15 03:00,15,401.55,402.15,400.4,401.85,2495
20160201|2016-02-15 03:30,15,401.85,402.8,401.3,402.05,3532
20160201|2016-02-15 04:00,15,402.1,402.95,401.75,402.5,1998
20160201|2016-02-15 04:30,15,402.5,403.4,401.95,403.25,1540
20160201|2016-02-15 05:00,15,403.25,403.6,402.45,402.55,1278
20160201|2016-02-15 05:30,15,402.45,403.8,402.45,403.75,1098
20160201|2016-02-15 06:00,15,403.7,404.35,403.35,403.6,1153
20160201|2016-02-15 06:30,15,403.65,403.7,402.85,403.25,1039
20160201|2016-02-15 07:00,15,403.35,403.95,402.95,402.95,951
20160201|2016-02-15 07:30,15,403,403.7,402.95,403.2,1078
20160201|2016-02-15 08:00,15,403.15,403.55,402.4,402.5,2649
20160201|2016-02-15 08:30,15,402.5,403.75,401.85,403.75,1980
20160201|2016-02-15 09:00,15,403.8,404.25,402.8,402.8,1100
20160201|2016-02-15 09:30,15,402.75,403.7,402.7,403.65,1327
20160201|2016-02-15 10:00,15,403.7,403.95,402.7,403.1,2069
20160201|2016-02-15 10:30,15,403.05,403.3,402.6,403.05,948
20160201|2016-02-15 11:00,15,402.95,403.55,402.9,403.25,82
20160201|2016-02-15 11:30,15,403.25,403.35,403,403,34
20160201|2016-02-15 12:00,15,403,403.05,403,403,7
20160201|2016-02-15 13:00,15,403.15,403.3,403.15,403.3,2
20160201|2016-02-15 14:00,15,403.25,403.45,403.25,403.45,2
20160201|2016-02-15 14:30,15,403.05,403.1,402.75,402.85,36
20160201|2016-02-16 01:00,16,405.15,405.75,404.85,405.65,392
20160201|2016-02-16 01:30,16,405.55,406.45,405.4,406.45,647
20160201|2016-02-16 02:00,16,406.45,406.5,404.6,405.1,4268
20160201|2016-02-16 02:30,16,404.95,407.1,404.65,406.6,3007
20160201|2016-02-16 03:00,16,406.55,406.55,403,405.45,5412
20160201|2016-02-16 03:30,16,405.45,406,402.95,403.35,2408
20160201|2016-02-16 04:00,16,403.4,403.75,401.1,402.5,4853
20160201|2016-02-16 04:30,16,402.6,402.9,401.7,402.55,1236
20160201|2016-02-16 05:00,16,402.4,403.95,402.15,402.75,1507
20160201|2016-02-16 05:30,16,402.85,404.65,402.3,404.55,994
20160201|2016-02-16 06:00,16,404.6,405,403.9,404.4,1207
20160201|2016-02-16 06:30,16,404.4,404.85,403.4,403.5,835
20160201|2016-02-16 07:00,16,403.35,403.5,402.4,403.05,1782
20160201|2016-02-16 07:30,16,403,403.7,402.15,402.75,1188
20160201|2016-02-16 08:00,16,402.6,403.6,402.15,402.85,2147
20160201|2016-02-16 08:30,16,402.8,403.5,401.15,401.25,2987
20160201|2016-02-16 09:00,16,401.3,402.05,400.05,400.8,2378
20160201|2016-02-16 09:30,16,400.85,401.85,400.55,400.8,3825
20160201|2016-02-16 10:00,16,400.8,401.5,399.85,401.25,2146
20160201|2016-02-16 10:30,16,401.25,403.4,401.1,403.3,1655
20160201|2016-02-16 11:00,16,403.35,403.8,403,403.45,352
20160201|2016-02-16 11:30,16,403.55,404.3,403.25,404.2,110
20160201|2016-02-16 12:00,16,404.3,404.85,404.2,404.4,264
20160201|2016-02-16 12:30,16,404.5,404.55,404.15,404.4,72
20160201|2016-02-16 13:00,16,404.5,404.75,404.15,404.35,59
20160201|2016-02-16 13:30,16,404.5,404.6,404,404.05,64
20160201|2016-02-16 14:00,16,404.15,404.4,403.65,404.3,70
20160201|2016-02-16 14:30,16,404.25,405.2,403.65,405,165
20160201|2016-02-17 01:00,17,403.55,403.55,401.8,402.6,409
20160201|2016-02-17 01:30,17,402.55,403.45,401.95,403.35,527
20160201|2016-02-17 02:00,17,403.25,404.9,402.5,404.25,4309
20160201|2016-02-17 02:30,17,404.2,405.3,404.05,404.8,2839
20160201|2016-02-17 03:00,17,404.85,407.1,404.75,406.7,2985
20160201|2016-02-17 03:30,17,406.75,408.35,406.7,408.15,2825
20160201|2016-02-17 04:00,17,408.15,409.25,407.75,409,1948
20160201|2016-02-17 04:30,17,409,409.8,408.55,408.85,6973
20160201|2016-02-17 05:00,17,408.9,409.3,408.6,408.65,1589
20160201|2016-02-17 05:30,17,408.7,409.25,408.6,408.8,1245
20160201|2016-02-17 06:00,17,408.75,409.15,408.3,409.1,1031
20160201|2016-02-17 06:30,17,409.15,410,409.05,409.85,1130
20160201|2016-02-17 07:00,17,409.85,410,408.85,409.25,1639
20160201|2016-02-17 07:30,17,409.05,409.7,408.9,409.5,1497
20160201|2016-02-17 08:00,17,409.55,411.1,409.55,410.25,1659
20160201|2016-02-17 08:30,17,410.2,410.5,410.1,410.5,118
20160201|2016-02-17 09:00,17,411.05,412.05,410.85,412.05,1560
20160201|2016-02-17 09:30,17,413.25,413.25,412.9,412.95,202
20160201|2016-02-17 10:00,17,412.85,413.3,412.4,413,2948
20160201|2016-02-17 10:30,17,413,413.45,412.05,412.5,3011
20160201|2016-02-17 11:00,17,412.55,413.5,412.45,413.4,176
20160201|2016-02-17 11:30,17,413.5,413.8,413.3,413.3,162
20160201|2016-02-17 12:00,17,413.3,414.05,413.2,414,299
20160201|2016-02-17 12:30,17,413.95,413.95,413.3,413.7,171
20160201|2016-02-17 13:00,17,413.65,414.85,413.4,414.6,296
20160201|2016-02-17 13:30,17,414.5,414.8,413.85,413.9,138
20160201|2016-02-17 14:00,17,413.8,414.6,413.8,414.25,180
20160201|2016-02-17 14:30,17,414.05,414.6,413.75,414.6,97
20160201|2016-02-18 01:00,18,414.45,414.95,414,414.65,583
20160201|2016-02-18 01:30,18,414.6,416.1,414.45,416.1,732
20160201|2016-02-18 02:00,18,416.1,416.35,414.15,414.3,4754
20160201|2016-02-18 02:30,18,414.35,414.5,412.85,413.2,2510
20160201|2016-02-18 03:00,18,413.15,415.7,412.9,415.7,4229
20160201|2016-02-18 03:30,18,415.65,416.1,414.7,415.25,1527
20160201|2016-02-18 04:00,18,415.2,416.6,415,416.05,1668
20160201|2016-02-18 04:30,18,416.15,417.15,416.05,416.95,1332
20160201|2016-02-18 05:00,18,417,419.05,416.9,418.85,2242
20160201|2016-02-18 05:30,18,418.85,418.85,417.5,417.65,979
20160201|2016-02-18 06:00,18,417.65,418.3,417.45,417.65,946
20160201|2016-02-18 06:30,18,417.65,417.8,416.9,417.25,1314
20160201|2016-02-18 07:00,18,417.2,417.5,416.4,416.4,935
20160201|2016-02-18 07:30,18,416.35,417.45,416.35,417.3,1025
20160201|2016-02-18 08:00,18,417.25,417.55,416.85,417,808
20160201|2016-02-18 08:30,18,417,417.1,414.7,415.25,2538
20160201|2016-02-18 09:00,18,415.2,416.1,414.45,416,1727
20160201|2016-02-18 09:30,18,416.05,416.35,414.85,415.2,1642
20160201|2016-02-18 10:00,18,415.15,415.25,412.45,413.9,4307
20160201|2016-02-18 10:30,18,413.95,414.7,413.55,414.5,1336
20160201|2016-02-18 11:00,18,414.55,414.65,413.85,414.25,87
20160201|2016-02-18 11:30,18,414.2,414.2,413.65,413.75,83
20160201|2016-02-18 12:00,18,413.8,414,413.1,413.35,44
20160201|2016-02-18 12:30,18,413.4,413.5,412.7,413.3,86
20160201|2016-02-18 13:00,18,413.4,414,413.4,414,57
20160201|2016-02-18 13:30,18,414.1,414.5,414,414.3,53
20160201|2016-02-18 14:00,18,414.4,414.4,413.15,413.25,51
20160201|2016-02-18 14:30,18,413.4,413.7,412.7,413.1,164
20160201|2016-02-19 01:00,19,414,414.45,413.35,413.6,454
20160201|2016-02-19 01:30,19,413.55,414.4,413.55,414,118
20160201|2016-02-19 02:00,19,413.6,415.25,412.85,413.85,625
20160201|2016-02-19 02:30,19,414.15,416.1,413.8,416.1,306
20160201|2016-02-19 03:00,19,416.05,416.05,413.9,414.4,574
20160201|2016-02-19 03:30,19,414.45,414.95,414.45,414.95,173
20160201|2016-02-19 04:00,19,414.9,414.9,413.45,413.95,284
20160201|2016-02-19 04:30,19,414.05,414.05,411.95,412.5,326
20160201|2016-02-19 05:00,19,412.3,412.55,411.45,411.95,516
20160201|2016-02-19 05:30,19,411.85,411.85,409.65,410.25,1447
20160201|2016-02-19 06:00,19,410,411.1,410,410.45,148
20160201|2016-02-19 06:30,19,410.55,411.85,410.5,411.85,225
20160201|2016-02-19 07:00,19,411.75,411.95,410.8,411.1,232
20160201|2016-02-19 07:30,19,411.1,412.15,410.15,410.3,151
20160201|2016-02-19 08:00,19,410.1,411.05,409.75,410.6,506
20160201|2016-02-19 08:30,19,410.85,411.45,410,410.35,511
20160301|2015-04-13 03:30,13,495.85,496.1,495.85,496.1,21
20160301|2015-04-13 09:30,13,497.15,497.15,497.15,497.15,20
20160301|2015-04-13 10:00,13,497.55,497.55,497.55,497.55,5
20160301|2015-04-14 04:30,14,496.25,496.25,496.25,496.25,15
20160301|2015-04-14 05:00,14,495.95,496.9,495.95,496.9,2
20160301|2015-04-15 02:30,15,495.8,496.85,495.8,496.85,7
20160301|2015-04-15 03:00,15,497.7,497.7,497.7,497.7,3
20160301|2015-04-15 07:00,15,498.55,498.55,498.55,498.55,12
20160301|2015-04-15 11:00,15,496.7,496.7,496.7,496.7,6
20160301|2015-04-16 02:00,16,496.4,496.4,496.4,496.4,1
20160301|2015-04-16 03:00,16,497.2,497.3,497.1,497.3,27
20160301|2015-04-16 05:00,16,494.5,494.5,494.35,494.35,24
20160301|2015-04-17 02:30,17,491.75,491.9,491.75,491.9,6
20160301|2015-04-17 06:30,17,483.8,483.85,483.8,483.85,11
20160301|2015-04-17 09:00,17,483.75,483.95,483.75,483.95,82
20160301|2015-04-17 09:30,17,484.7,485.05,484.7,485.05,70
20160301|2015-04-23 04:00,23,491.2,491.2,491.2,491.2,3
20160301|2015-04-23 05:30,23,491.2,491.2,491.2,491.2,2
20160301|2015-04-23 06:00,23,492.1,492.1,492.1,492.1,7
20160301|2015-04-28 01:00,28,498.3,498.35,498.3,498.35,2
20160301|2015-04-28 05:30,28,494.95,494.95,493.15,493.15,4
20160301|2015-04-29 02:30,29,491.35,491.35,491.35,491.35,6
20160301|2015-04-29 08:30,29,485.1,485.4,485.1,485.25,12
20160301|2015-04-30 02:00,30,477.85,477.95,477.85,477.95,18
20160301|2015-05-05 10:00,5,476.5,476.5,475.5,475.5,4
20160301|2015-05-06 02:30,6,472.85,472.85,472.85,472.85,3
20160301|2015-05-06 06:00,6,474.35,474.35,474.35,474.35,3
20160301|2015-05-06 07:00,6,473.25,473.25,473.25,473.25,3
20160301|2015-05-07 02:00,7,466.55,466.55,466.55,466.55,3
20160301|2015-05-07 04:30,7,461.7,462.5,461.7,462.5,6
20160301|2015-05-07 06:00,7,466.25,466.25,466.25,466.25,3
20160301|2015-05-07 09:30,7,469.9,469.9,469.9,469.9,2
20160301|2015-05-07 14:00,7,469.75,469.75,469.75,469.75,2
20160301|2015-05-08 06:00,8,475.85,475.85,475.85,475.85,2
20160301|2015-05-08 08:00,8,478.05,478.05,478.05,478.05,9
20160301|2015-05-11 05:00,11,481.8,481.8,481.8,481.8,19
20160301|2015-05-12 09:00,12,480.6,480.6,480.6,480.6,1
20160301|2015-05-13 02:00,13,482.75,482.75,482.7,482.7,22
20160301|2015-05-13 06:30,13,484,484,484,484,10
20160301|2015-05-13 10:00,13,478.35,478.35,478.35,478.35,2
20160301|2015-05-15 08:30,15,486.95,486.95,486.95,486.95,3
20160301|2015-05-18 05:00,18,481.15,481.15,480.55,480.55,4
20160301|2015-05-18 07:30,18,480.05,480.7,480.05,480.7,4
20160301|2015-05-19 02:00,19,490.3,491.55,490.3,491.55,15
20160301|2015-05-20 09:00,20,495.85,495.85,495.85,495.85,3
20160301|2015-05-20 09:30,20,495.8,495.8,495.8,495.8,3
20160301|2015-05-20 10:00,20,496.3,496.3,496.3,496.3,3
20160301|2015-06-01 03:30,1,487.5,487.5,487.5,487.5,2
20160301|2015-06-02 02:30,2,485.1,485.5,485.1,485.5,4
20160301|2015-06-02 04:00,2,481.5,482,481.5,482,4
20160301|2015-06-02 05:00,2,483.9,484.8,483.9,484.8,4
20160301|2015-06-02 10:00,2,481.25,481.25,481.25,481.25,9
20160301|2015-06-02 12:30,2,481.95,482.05,481.95,482.05,8
20160301|2015-06-03 07:30,3,486.5,486.5,486.5,486.5,2
20160301|2015-06-03 08:00,3,484.25,484.25,484.25,484.25,2
20160301|2015-06-04 02:00,4,478.75,478.75,478.55,478.55,4
20160301|2015-06-04 03:00,4,473.75,473.75,472.7,472.7,9
20160301|2015-06-04 05:30,4,475.2,475.2,475.2,475.2,4
20160301|2015-06-04 07:00,4,477.7,477.7,477.7,477.7,2
20160301|2015-06-04 07:30,4,478.6,478.6,478.6,478.6,2
20160301|2015-06-04 08:30,4,480.6,480.75,480.4,480.7,10
20160301|2015-06-05 05:00,5,472,472,472,472,2
20160301|2015-06-05 08:30,5,474.25,474.25,474.25,474.25,2
20160301|2015-06-05 09:30,5,475.95,475.95,475.95,475.95,2
20160301|2015-06-05 10:00,5,474,474,474,474,2
20160301|2015-06-08 02:00,8,473.15,473.15,473.15,473.15,5
20160301|2015-06-08 02:30,8,469.95,469.95,469.95,469.95,2
20160301|2015-06-08 03:00,8,469.95,469.95,469.95,469.95,1
20160301|2015-06-09 06:30,9,469.2,469.2,469.2,469.2,2
20160301|2015-06-10 06:00,10,472.65,472.65,472.4,472.5,9
20160301|2015-06-10 09:30,10,472.85,472.85,472.85,472.85,2
20160301|2015-06-10 10:00,10,473.45,475.85,473.35,475.85,17
20160301|2015-06-11 05:30,11,478.8,478.8,478.8,478.8,10
20160301|2015-06-11 07:30,11,481.8,481.8,481.8,481.8,10
20160301|2015-06-11 08:00,11,482.85,482.85,482.85,482.85,10
20160301|2015-06-11 08:30,11,483.3,483.3,483.3,483.3,10
20160301|2015-06-12 06:30,12,472.4,472.4,472.4,472.4,1
20160301|2015-06-12 08:00,12,471.8,471.8,471.8,471.8,2
20160301|2015-06-12 08:30,12,471.75,471.75,470,470,12
20160301|2015-06-12 09:30,12,470.1,470.1,468.4,469.95,6
20160301|2015-06-12 10:00,12,472.05,472.05,472.05,472.05,2
20160301|2015-06-15 07:00,15,465.5,466,465.5,466,4
20160301|2015-06-15 08:00,15,465.5,465.5,465.5,465.5,4
20160301|2015-06-15 08:30,15,465.95,465.95,465.95,465.95,5
20160301|2015-06-16 02:00,16,464.15,464.15,464.15,464.15,2
20160301|2015-06-16 02:30,16,461.35,461.35,461.35,461.35,10
20160301|2015-06-16 03:30,16,463.15,463.15,463.15,463.15,2
20160301|2015-06-16 04:00,16,463.25,463.25,463.25,463.25,2
20160301|2015-06-16 06:00,16,463.5,464.3,463.5,464.3,4
20160301|2015-06-16 06:30,16,464.35,464.95,464.35,464.75,7
20160301|2015-06-16 07:30,16,466.5,466.5,466.5,466.5,2
20160301|2015-06-16 09:00,16,468.05,468.05,467.95,467.95,4
20160301|2015-06-16 10:00,16,470.3,470.3,469.95,469.95,8
20160301|2015-06-17 07:00,17,465.2,465.2,465.15,465.15,4
20160301|2015-06-17 09:30,17,468.45,468.45,468.35,468.35,5
20160301|2015-06-18 02:00,18,463.3,463.3,463.3,463.3,17
20160301|2015-06-18 05:30,18,464.2,464.2,463.75,463.75,37
20160301|2015-06-18 08:30,18,465.1,465.1,465.1,465.1,1
20160301|2015-06-18 11:30,18,472.8,472.8,471.1,471.1,5
20160301|2015-06-19 03:00,19,470.55,471.05,470.55,471.05,7
20160301|2015-06-19 03:30,19,471.15,471.2,471.15,471.2,17
20160301|2015-06-19 04:00,19,472.8,472.8,472.8,472.8,10
20160301|2015-06-19 08:30,19,470.95,470.95,470.9,470.9,3
20160301|2015-06-19 11:00,19,469.4,469.4,469.4,469.4,2
20160301|2015-06-19 14:30,19,469.95,469.95,469.75,469.75,6
20160301|2015-06-22 02:30,22,481.15,481.15,481.15,481.15,2
20160301|2015-06-24 13:30,24,485.2,485.2,485.2,485.2,2
20160301|2015-06-29 01:30,29,470,470.8,470,470.8,3
20160301|2015-06-29 02:30,29,474.8,474.8,474.8,474.8,2
20160301|2015-06-29 14:30,29,469.05,469.05,469.05,469.05,4
20160301|2015-06-30 02:00,30,468,468,468,468,2
20160301|2015-06-30 19:30,1,468,468,468,468,1
20160301|2015-07-01 03:30,1,470.15,470.15,470.15,470.15,3
20160301|2015-07-01 05:00,1,477.05,477.05,477.05,477.05,7
20160301|2015-07-01 05:30,1,477.7,477.7,477.7,477.7,5
20160301|2015-07-01 07:30,1,478.65,478.65,478.5,478.5,16
20160301|2015-07-01 09:00,1,480.25,480.25,480.25,480.25,2
20160301|2015-07-01 12:00,1,475.8,476.25,475.75,476.25,6
20160301|2015-07-02 04:00,2,476.6,476.6,476.6,476.6,8
20160301|2015-07-02 09:00,2,472.95,472.95,472.95,472.95,4
20160301|2015-07-03 01:30,3,471.2,471.2,471.2,471.2,1
20160301|2015-07-03 02:00,3,470.9,470.9,470.9,470.9,1
20160301|2015-07-03 08:30,3,467.2,467.2,467.2,467.2,6
20160301|2015-07-06 02:00,6,463.8,463.8,463.8,463.8,2
20160301|2015-07-06 03:30,6,464.45,464.65,464.45,464.65,4
20160301|2015-07-06 04:30,6,464.4,464.4,464.4,464.4,2
20160301|2015-07-06 12:30,6,459.75,459.75,459.75,459.75,2
20160301|2015-07-08 02:00,8,452.85,452.85,452.85,452.85,1
20160301|2015-07-08 03:00,8,451.75,451.75,451.75,451.75,5
20160301|2015-07-08 03:30,8,452.35,452.35,452.35,452.35,2
20160301|2015-07-08 06:00,8,455.4,455.4,455.4,455.4,2
20160301|2015-07-08 08:00,8,455.25,455.25,455.25,455.25,1
20160301|2015-07-08 10:30,8,452.9,452.9,452.9,452.9,4
20160301|2015-07-08 14:00,8,452.35,452.35,452.35,452.35,2
20160301|2015-07-09 01:30,9,455.5,455.5,455.4,455.4,4
20160301|2015-07-09 02:30,9,457.5,457.5,457.5,457.5,2
20160301|2015-07-09 04:30,9,461.35,461.35,461.35,461.35,2
20160301|2015-07-09 10:00,9,465.85,465.85,465.85,465.85,4
20160301|2015-07-10 10:00,10,476.55,476.55,476.55,476.55,5
20160301|2015-07-13 03:30,13,482.65,482.8,482.4,482.4,21
20160301|2015-07-13 05:00,13,482.6,482.6,482.6,482.6,10
20160301|2015-07-13 10:00,13,484.8,484.8,484.8,484.8,10
20160301|2015-07-15 05:00,15,489.85,489.85,489.85,489.85,2
20160301|2015-07-16 03:00,16,496.85,496.85,496.85,496.85,10
20160301|2015-07-16 04:00,16,497.3,497.4,497.2,497.4,45
20160301|2015-07-16 05:00,16,497.05,497.05,497.05,497.05,10
20160301|2015-07-16 05:30,16,497.15,497.15,497.15,497.15,15
20160301|2015-07-16 06:00,16,497.2,497.45,497.2,497.45,14
20160301|2015-07-23 08:00,23,490.95,491.05,490.95,491.05,12
20160301|2015-07-23 08:30,23,491,491,489.25,489.25,29
20160301|2015-07-24 08:00,24,489,489,489,489,4
20160301|2015-07-24 14:00,24,481.85,482,481.85,482,8
20160301|2015-07-27 07:00,27,479.75,479.75,479.75,479.75,5
20160301|2015-07-28 04:30,28,480.85,480.95,480.85,480.85,6
20160301|2015-07-28 05:00,28,481.6,481.6,481.6,481.6,2
20160301|2015-07-28 05:30,28,481,481,481,481,2
20160301|2015-07-28 09:00,28,478.15,478.15,477.95,477.95,6
20160301|2015-07-29 01:30,29,482.55,482.55,482.55,482.55,5
20160301|2015-07-30 04:00,30,487.05,487.05,487.05,487.05,1
20160301|2015-07-31 03:00,31,488.85,488.85,488.85,488.85,5
20160301|2015-08-05 03:30,5,496.5,496.5,496.5,496.5,2
20160301|2015-08-05 09:00,5,498.5,498.5,498.5,498.5,2
20160301|2015-08-05 11:00,5,498.5,498.5,498.5,498.5,1
20160301|2015-08-11 11:30,11,490.1,490.15,490.1,490.15,8
20160301|2015-08-12 06:30,12,477.2,477.6,477.2,477.6,4
20160301|2015-08-12 07:30,12,478.2,478.2,478.2,478.2,2
20160301|2015-08-12 11:30,12,475,475,475,475,2
20160301|2015-08-12 13:30,12,477.9,477.9,477.9,477.9,2
20160301|2015-08-12 14:30,12,478.8,478.8,478.45,478.45,4
20160301|2015-08-13 01:30,13,481.75,481.75,481.75,481.75,2
20160301|2015-08-13 06:00,13,480.95,480.95,480.95,480.95,2
20160301|2015-08-13 09:00,13,475,475,475,475,2
20160301|2015-08-13 14:30,13,473.95,473.95,473.95,473.95,2
20160301|2015-08-14 08:30,14,471,471,471,471,2
20160301|2015-08-14 09:30,14,470.5,470.5,470.5,470.5,2
20160301|2015-08-14 14:30,14,473.8,473.8,473.8,473.8,6
20160301|2015-08-17 07:30,17,467.2,467.2,467.2,467.2,2
20160301|2015-08-17 10:00,17,472.8,472.8,472.15,472.15,4
20160301|2015-08-17 10:30,17,471.65,471.65,471.65,471.65,2
20160301|2015-08-18 07:30,18,475,475,475,475,2
20160301|2015-08-19 10:00,19,466.25,466.5,466.1,466.5,8
20160301|2015-08-19 12:00,19,467.95,467.95,467.95,467.95,4
20160301|2015-08-19 12:30,19,467.9,467.9,467.9,467.9,2
20160301|2015-08-19 13:00,19,470,470,470,470,2
20160301|2015-08-20 02:00,20,465.65,465.65,464.05,464.5,22
20160301|2015-08-20 04:00,20,460.85,460.85,460.85,460.85,2
20160301|2015-08-20 06:00,20,460.3,460.3,460.3,460.3,2
20160301|2015-08-20 09:30,20,456.5,456.5,456.5,456.5,2
20160301|2015-08-20 11:00,20,455.65,455.65,455.65,455.65,2
20160301|2015-08-20 11:30,20,456,456,456,456,6
20160301|2015-08-20 14:30,20,453,453,453,453,2
20160301|2015-08-21 02:30,21,453.45,453.45,451.9,451.9,6
20160301|2015-08-21 10:30,21,441,441,441,441,2
20160301|2015-08-21 11:00,21,441.7,441.7,441.7,441.7,2
20160301|2015-08-24 02:30,24,429.25,429.35,429.25,429.35,4
20160301|2015-08-24 08:30,24,409.55,409.55,407.8,407.8,4
20160301|2015-08-24 09:00,24,415.45,422.2,415.45,422.2,13
20160301|2015-08-24 09:30,24,421.9,421.9,420.9,420.9,3
20160301|2015-08-24 11:30,24,426.5,426.5,426.5,426.5,2
20160301|2015-08-25 04:30,25,431.95,431.95,431.5,431.5,3
20160301|2015-08-25 08:30,25,433,433,433,433,2
20160301|2015-08-25 09:30,25,431,431,431,431,1
20160301|2015-08-26 02:00,26,421.05,421.05,421.05,421.05,2
20160301|2015-08-26 10:00,26,427.05,427.05,427.05,427.05,2
20160301|2015-08-27 02:00,27,436.95,436.95,436.95,436.95,1
20160301|2015-08-27 03:30,27,438.75,438.75,438.75,438.75,2
20160301|2015-08-27 04:00,27,437.95,438.5,437.95,438.5,4
20160301|2015-08-27 05:00,27,438.95,438.95,438.95,438.95,8
20160301|2015-08-27 08:30,27,441.5,441.5,439.25,439.25,2
20160301|2015-08-28 02:00,28,442.9,442.9,442.9,442.9,1
20160301|2015-08-28 04:00,28,440,440,440,440,6
20160301|2015-08-28 10:00,28,442.45,442.45,442.45,442.45,1
20160301|2015-08-28 14:30,28,443.95,443.95,443.95,443.95,2
20160301|2015-08-31 02:00,31,440.5,440.5,440.5,440.5,2
20160301|2015-09-01 08:30,1,432.6,432.6,432.6,432.6,10
20160301|2015-09-01 14:30,1,425.4,426.3,425.4,426.3,6
20160301|2015-09-02 08:00,2,433.9,433.9,433.9,433.9,2
20160301|2015-09-02 08:30,2,433.5,433.5,433.5,433.5,2
20160301|2015-09-02 09:00,2,433.25,433.25,433.25,433.25,2
20160301|2015-09-02 10:30,2,431,431,429.35,429.35,9
20160301|2015-09-02 11:00,2,429.75,430.2,429.75,430.2,7
20160301|2015-09-02 11:30,2,432,432,432,432,2
20160301|2015-09-03 03:30,3,438.95,438.95,438.95,438.95,2
20160301|2015-09-03 05:30,3,438.5,438.5,438.5,438.5,2
20160301|2015-09-03 08:30,3,441,441.75,441,441.75,8
20160301|2015-09-03 09:00,3,443.15,443.15,443.15,443.15,2
20160301|2015-09-03 09:30,3,443.9,443.9,443.9,443.9,2
20160301|2015-09-04 03:00,4,435,435,435,435,2
20160301|2015-09-04 05:00,4,434.5,434.5,434.5,434.5,2
20160301|2015-09-04 07:30,4,430.4,430.4,430.4,430.4,2
20160301|2015-09-04 08:30,4,431.3,431.5,430,430,6
20160301|2015-09-04 10:30,4,431,431,431,431,2
20160301|2015-09-07 08:00,7,433.05,433.05,433.05,433.05,4
20160301|2015-09-07 08:30,7,432.55,432.7,432.55,432.7,12
20160301|2015-09-07 09:30,7,432.8,432.8,432.8,432.8,5
20160301|2015-09-07 10:00,7,433.1,433.1,433.05,433.05,11
20160301|2015-09-08 06:30,8,440.35,440.35,440.35,440.35,2
20160301|2015-09-08 07:00,8,440,440.25,440,440.25,31
20160301|2015-09-08 07:30,8,441.1,441.1,441.1,441.1,1
20160301|2015-09-08 08:00,8,439.45,439.45,439.45,439.45,1
20160301|2015-09-08 08:30,8,439.2,440.2,439.2,440.2,16
20160301|2015-09-08 09:00,8,438.45,438.45,438.45,438.45,1
20160301|2015-09-08 11:00,8,437.5,437.5,437.5,437.5,2
20160301|2015-09-08 13:00,8,438,438,438,438,2
20160301|2015-09-08 14:30,8,439,439,439,439,2
20160301|2015-09-09 03:30,9,444,444,444,444,2
20160301|2015-09-09 08:30,9,447.05,447.05,447.05,447.05,2
20160301|2015-09-09 10:00,9,442.95,442.95,442,442,6
20160301|2015-09-10 01:00,10,436.95,436.95,436.95,436.95,2
20160301|2015-09-10 04:00,10,437.1,437.2,437.1,437.15,25
20160301|2015-09-10 05:00,10,439.85,439.85,439.85,439.85,10
20160301|2015-09-10 06:30,10,433.9,433.9,433.9,433.9,2
20160301|2015-09-10 07:00,10,433.75,434,433.75,434,10
20160301|2015-09-11 10:00,11,427.75,427.75,427.75,427.75,2
20160301|2015-09-14 05:30,14,429.1,429.1,429.1,429.1,10
20160301|2015-09-14 07:00,14,425.5,425.5,425.5,425.5,2
20160301|2015-09-14 07:30,14,426,426,426,426,4
20160301|2015-09-14 08:00,14,426,426,426,426,4
20160301|2015-09-14 09:00,14,425,425,425,425,2
20160301|2015-09-14 09:30,14,426.95,427.15,426.95,427.15,6
20160301|2015-09-14 10:00,14,426.45,426.45,426.45,426.45,2
20160301|2015-09-14 10:30,14,425.05,425.5,425.05,425.5,4
20160301|2015-09-14 12:30,14,425.75,425.75,425.75,425.75,2
20160301|2015-09-15 02:30,15,427.3,427.3,427.3,427.3,1
20160301|2015-09-15 03:00,15,425.3,425.3,424.55,424.7,17
20160301|2015-09-15 03:30,15,423.85,423.85,423.85,423.85,4
20160301|2015-09-15 07:00,15,425.9,425.9,425.9,425.9,4
20160301|2015-09-15 09:30,15,431.15,431.15,431,431,6
20160301|2015-09-15 10:00,15,430.5,430.6,430.5,430.6,52
20160301|2015-09-15 14:30,15,431.8,431.8,431.8,431.8,2
20160301|2015-09-16 05:30,16,434.45,434.45,434.45,434.45,5
20160301|2015-09-16 07:00,16,434.75,434.75,434.75,434.75,2
20160301|2015-09-16 13:00,16,435.4,435.4,435.25,435.25,4
20160301|2015-09-17 03:00,17,435.25,435.25,435.25,435.25,3
20160301|2015-09-17 14:30,17,435,435,434.9,434.95,8
20160301|2015-09-18 06:00,18,425,425,425,425,1
20160301|2015-09-18 08:00,18,423,423,422,422,4
20160301|2015-09-18 09:00,18,424.9,424.9,424.9,424.9,2
20160301|2015-09-18 10:00,18,425.1,425.65,424.9,425.65,48
20160301|2015-09-18 11:00,18,425,425,425,425,2
20160301|2015-09-21 02:00,21,426,427.9,426,427.9,32
20160301|2015-09-21 08:00,21,429.25,429.25,429.25,429.25,1
20160301|2015-09-21 14:30,21,428.15,428.5,428.15,428.5,4
20160301|2015-09-22 04:30,22,420.6,420.6,420.6,420.6,2
20160301|2015-09-22 07:30,22,417.75,417.75,417.5,417.5,4
20160301|2015-09-22 08:30,22,419.8,420.75,419.8,420.75,3
20160301|2015-09-22 09:00,22,419.5,419.5,419.5,419.5,1
20160301|2015-09-22 09:30,22,416.4,417.2,416.2,417.2,6
20160301|2015-09-22 10:00,22,416.75,417.25,416.75,417.25,2
20160301|2015-09-22 11:00,22,417.95,418.6,417.95,418.6,4
20160301|2015-09-23 02:00,23,415,416.3,415,416.3,2
20160301|2015-09-23 02:30,23,417.95,418.65,417.95,418.65,3
20160301|2015-09-23 03:00,23,420,420,420,420,2
20160301|2015-09-23 03:30,23,420.5,421.5,420.5,421.5,6
20160301|2015-09-23 04:00,23,420.35,420.35,420.35,420.35,2
20160301|2015-09-23 08:00,23,420.9,420.9,419.35,419.35,4
20160301|2015-09-23 10:30,23,415,415,415,415,2
20160301|2015-09-23 12:00,23,416,416,416,416,2
20160301|2015-09-23 12:30,23,414.95,415.75,414.95,415.75,6
20160301|2015-09-24 03:30,24,415.55,415.55,415.55,415.55,22
20160301|2015-09-24 04:30,24,413.8,413.8,413.8,413.8,5
20160301|2015-09-24 06:30,24,408.4,408.4,408.4,408.4,15
20160301|2015-09-24 10:00,24,405.4,405.4,405.4,405.4,5
20160301|2015-09-24 11:00,24,409.3,409.3,409.3,409.3,9
20160301|2015-09-24 14:30,24,410.9,410.9,410.85,410.85,4
20160301|2015-09-25 02:00,25,416.95,416.95,416.95,416.95,2
20160301|2015-09-25 02:30,25,417.95,417.95,417.4,417.4,12
20160301|2015-09-25 03:00,25,416.85,419.4,416.85,418.95,6
20160301|2015-09-25 04:00,25,419.9,419.9,419.8,419.8,4
20160301|2015-09-25 04:30,25,421.45,421.45,421.45,421.45,2
20160301|2015-09-25 05:00,25,420.8,420.8,420.8,420.8,4
20160301|2015-09-28 02:00,28,416.35,417.2,416.35,417.2,4
20160301|2015-09-28 12:00,28,408.6,408.95,408.6,408.95,4
20160301|2015-09-29 03:30,29,411.65,411.65,411.65,411.65,4
20160301|2015-09-29 05:30,29,411,411,410.9,410.9,6
20160301|2015-09-29 08:00,29,409.4,409.4,409.4,409.4,10
20160301|2015-09-29 08:30,29,407.85,407.85,407.85,407.85,10
20160301|2015-09-29 09:00,29,408.9,408.9,408.9,408.9,1
20160301|2015-09-29 09:30,29,411,411,411,411,2
20160301|2015-09-30 06:00,30,419.65,419.65,419.65,419.65,10
20160301|2015-09-30 06:30,30,419.75,419.8,419.05,419.05,42
20160301|2015-09-30 07:30,30,418.5,418.5,418.2,418.2,2
20160301|2015-09-30 08:00,30,418.35,418.35,418.35,418.35,10
20160301|2015-10-01 09:30,1,417.15,417.15,415.05,415.15,8
20160301|2015-10-01 10:00,1,414,415.9,414,415.75,13
20160301|2015-10-02 04:30,2,425.15,425.15,425.15,425.15,2
20160301|2015-10-02 06:00,2,424.9,424.9,424.9,424.9,4
20160301|2015-10-02 08:00,2,413.45,413.5,413.45,413.5,4
20160301|2015-10-02 08:30,2,412.5,414,412.5,414,6
20160301|2015-10-02 11:00,2,421.3,421.3,421.3,421.3,2
20160301|2015-10-02 13:30,2,423.85,423.85,423.85,423.85,2
20160301|2015-10-02 14:30,2,425.95,425.95,425.95,425.95,4
20160301|2015-10-05 02:00,5,427.35,427.35,427.35,427.35,1
20160301|2015-10-05 02:30,5,427.3,427.5,427.3,427.5,11
20160301|2015-10-05 03:30,5,431.1,431.1,430.9,430.9,4
20160301|2015-10-07 06:30,7,440.8,440.85,440.8,440.85,20
20160301|2015-10-07 07:30,7,439.7,439.7,439.7,439.7,1
20160301|2015-10-07 08:00,7,440.3,440.3,440.15,440.15,12
20160301|2015-10-07 10:00,7,438.45,438.45,436.5,436.5,9
20160301|2015-10-08 07:00,8,438.6,438.75,438.6,438.75,3
20160301|2015-10-09 04:00,9,440.5,441.6,440.5,441.5,110
20160301|2015-10-09 04:30,9,441.2,441.2,441.2,441.2,10
20160301|2015-10-09 05:00,9,440.9,440.95,440.75,440.75,20
20160301|2015-10-09 06:00,9,441.1,441.15,441.1,441.1,16
20160301|2015-10-09 06:30,9,441.15,441.15,441.15,441.15,3
20160301|2015-10-09 07:30,9,439.85,439.85,439.85,439.85,20
20160301|2015-10-09 09:30,9,439.35,439.45,439.35,439.45,6
20160301|2015-10-14 02:30,14,428.75,430.15,428.75,430.15,4
20160301|2015-10-14 03:00,14,431,431.75,431,431.75,4
20160301|2015-10-14 07:00,14,434.2,434.2,434.2,434.2,3
20160301|2015-10-14 07:30,14,433.95,433.95,433.95,433.95,2
20160301|2015-10-14 11:30,14,433,433,433,433,2
20160301|2015-10-15 03:30,15,438.4,438.45,438.4,438.45,10
20160301|2015-10-15 04:00,15,439.8,440.2,439.8,440.2,20
20160301|2015-10-15 06:00,15,440.35,440.35,440.35,440.35,2
20160301|2015-10-15 08:00,15,439.3,439.3,439.3,439.3,13
20160301|2015-10-15 08:30,15,439.8,439.8,439.8,439.8,1
20160301|2015-10-15 09:00,15,440.1,440.15,440.1,440.15,95
20160301|2015-10-15 10:30,15,440.65,440.65,440.65,440.65,3
20160301|2015-10-16 02:30,16,443.95,443.95,443.95,443.95,1
20160301|2015-10-16 05:30,16,443.7,443.7,443.7,443.7,3
20160301|2015-10-16 12:30,16,443.75,443.75,443.75,443.75,3
20160301|2015-10-19 05:00,19,449.1,449.1,449.1,449.1,2
20160301|2015-10-19 09:30,19,446,446.6,446,446.05,167
20160301|2015-10-19 10:00,19,446.45,446.45,446.2,446.2,25
20160301|2015-10-20 03:00,20,444.3,444.3,444.3,444.3,2
20160301|2015-10-20 05:30,20,442.05,442.05,442.05,442.05,2
20160301|2015-10-23 02:00,23,459.6,459.6,459.6,459.6,2
20160301|2015-10-23 09:00,23,463.45,463.45,463.45,463.45,10
20160301|2015-10-23 10:00,23,461.9,461.9,461.9,461.9,1
20160301|2015-10-26 08:00,26,462.7,462.7,462.7,462.7,2
20160301|2015-10-27 12:00,27,455.15,455.15,455.15,455.15,2
20160301|2015-10-28 08:30,28,457.05,457.75,457.05,457.75,12
20160301|2015-10-28 09:00,28,458.75,458.9,458.4,458.4,33
20160301|2015-10-28 09:30,28,460.4,460.9,460.4,460.9,19
20160301|2015-10-29 02:30,29,462.1,462.1,462.1,462.1,2
20160301|2015-10-30 08:00,30,457.3,457.3,457.3,457.3,2
20160301|2015-10-30 09:00,30,456.35,456.35,456.35,456.35,2
20160301|2015-10-30 10:00,30,457.6,457.6,457.6,457.6,1
20160301|2015-11-03 02:30,3,463.5,463.6,463.5,463.6,25
20160301|2015-11-03 05:30,3,463.15,463.15,463.15,463.15,5
20160301|2015-11-04 07:00,4,469.7,469.7,469.7,469.7,5
20160301|2015-11-05 04:30,5,468.2,468.2,468.2,468.2,7
20160301|2015-11-05 09:30,5,463.85,463.85,463.85,463.85,1
20160301|2015-11-05 13:30,5,464.3,464.3,464.3,464.3,4
20160301|2015-11-05 14:30,5,465.1,465.1,465.1,465.1,2
20160301|2015-11-09 08:00,9,467.1,467.1,467.1,467.1,2
20160301|2015-11-09 08:30,9,467.4,467.4,466.3,466.3,10
20160301|2015-11-10 02:00,10,464.15,464.15,464.15,464.15,2
20160301|2015-11-10 07:00,10,460.6,460.85,460.55,460.8,153
20160301|2015-11-10 08:30,10,462.6,462.65,462.15,462.15,125
20160301|2015-11-11 02:00,11,465.95,465.95,465.95,465.95,4
20160301|2015-11-11 04:00,11,466.8,466.8,466.45,466.45,62
20160301|2015-11-11 07:00,11,468.3,468.3,468.3,468.3,100
20160301|2015-11-11 07:30,11,468.3,468.3,468.15,468.25,225
20160301|2015-11-11 08:00,11,468.15,468.15,468.15,468.15,69
20160301|2015-11-11 08:30,11,467.5,467.5,467.1,467.1,71
20160301|2015-11-11 11:00,11,467.2,467.2,467.2,467.2,3
20160301|2015-11-12 02:30,12,468,468.15,467.4,467.4,76
20160301|2015-11-12 03:00,12,467.45,467.45,464.95,464.95,59
20160301|2015-11-12 03:30,12,465,465,464.95,464.95,25
20160301|2015-11-12 04:00,12,463.7,463.9,463.7,463.9,4
20160301|2015-11-12 04:30,12,463.85,463.85,463.85,463.85,38
20160301|2015-11-12 05:00,12,464.15,464.6,464.15,464.6,20
20160301|2015-11-12 06:00,12,464.15,464.15,464.15,464.15,6
20160301|2015-11-12 08:00,12,461.6,461.6,461.6,461.6,8
20160301|2015-11-12 09:00,12,459.4,459.4,459.4,459.4,2
20160301|2015-11-12 11:30,12,458.2,458.2,458.2,458.2,2
20160301|2015-11-13 06:00,13,452,452,452,452,2
20160301|2015-11-13 09:00,13,449.4,449.4,449,449,6
20160301|2015-11-16 09:30,16,452.9,452.9,452.35,452.35,100
20160301|2015-11-16 10:30,16,452.95,452.95,452.95,452.95,15
20160301|2015-11-17 02:30,17,461,461,460.8,460.8,304
20160301|2015-11-17 03:00,17,460.7,461,460.7,460.95,125
20160301|2015-11-17 07:30,17,463.35,463.85,463.35,463.8,100
20160301|2015-11-18 02:00,18,463.3,463.3,463.3,463.3,4
20160301|2015-11-18 03:30,18,462.5,462.5,462.5,462.5,20
20160301|2015-11-18 04:30,18,462.8,462.8,462.75,462.75,54
20160301|2015-11-18 09:00,18,463.9,463.9,463.9,463.9,7
20160301|2015-11-18 10:00,18,464.85,464.85,464.85,464.85,26
20160301|2015-11-19 03:00,19,469.65,469.7,469.55,469.7,26
20160301|2015-11-20 05:00,20,467.15,467.15,467.15,467.15,10
20160301|2015-11-24 03:30,24,458.95,458.95,458.95,458.95,6
20160301|2015-11-24 06:30,24,456,456,456,456,2
20160301|2015-11-24 07:30,24,455,455,455,455,2
20160301|2015-11-24 08:00,24,455.95,456.3,455.95,456.3,4
20160301|2015-11-24 10:00,24,459.05,459.05,459.05,459.05,100
20160301|2015-11-24 14:00,24,461.8,461.8,461.8,461.8,3
20160301|2015-11-25 03:00,25,465.6,465.6,465.6,465.6,3
20160301|2015-11-25 04:30,25,466.5,466.5,466.5,466.5,10
20160301|2015-11-25 05:00,25,467.15,467.15,466.95,467.05,275
20160301|2015-11-25 08:00,25,467.35,467.35,467.35,467.35,3
20160301|2015-11-25 09:30,25,467.75,467.75,467.75,467.75,20
20160301|2015-11-25 10:00,25,467.2,467.55,467.2,467.55,16
20160301|2015-12-01 09:00,1,465.05,465.05,465.05,465.05,2
20160301|2015-12-01 10:00,1,466.5,466.5,466.25,466.25,4
20160301|2015-12-02 14:00,2,463,463.4,463,463.4,5
20160301|2015-12-03 07:30,3,452.6,453,452.6,453,4
20160301|2015-12-03 08:30,3,454.65,454.65,452.05,452.05,4
20160301|2015-12-03 11:00,3,447.5,447.5,447.5,447.5,2
20160301|2015-12-03 11:30,3,444.5,444.5,444.5,444.5,2
20160301|2015-12-03 14:00,3,442.6,442.6,442.6,442.6,4
20160301|2015-12-04 04:00,4,444.1,444.1,444.1,444.1,2
20160301|2015-12-04 07:30,4,448.25,448.25,448.25,448.25,2
20160301|2015-12-04 08:00,4,443.65,443.75,443,443,100
20160301|2015-12-04 08:30,4,444.95,444.95,444.5,444.5,22
20160301|2015-12-04 11:30,4,448.35,448.35,448.35,448.35,2
20160301|2015-12-07 02:00,7,447.5,447.5,447.5,447.5,99
20160301|2015-12-07 05:00,7,451.95,451.95,451.95,451.95,2
20160301|2015-12-07 05:30,7,451.75,451.75,451.75,451.75,2
20160301|2015-12-07 09:00,7,447.5,447.5,447.5,447.5,2
20160301|2015-12-07 09:30,7,447,447,447,447,2
20160301|2015-12-08 03:30,8,443.05,443.05,443.05,443.05,2
20160301|2015-12-08 05:00,8,444.15,444.15,444.15,444.15,2
20160301|2015-12-08 08:30,8,440.4,440.4,440.4,440.4,2
20160301|2015-12-08 10:30,8,441,441,440.55,440.55,4
20160301|2015-12-09 02:30,9,440.3,440.3,440.3,440.3,2
20160301|2015-12-09 03:30,9,437,437,437,437,2
20160301|2015-12-09 04:00,9,438.55,438.55,438.55,438.55,2
20160301|2015-12-09 07:00,9,438.5,438.5,438.5,438.5,6
20160301|2015-12-09 08:30,9,439.9,439.9,439.9,439.9,59
20160301|2015-12-09 09:00,9,441.5,441.5,441.5,441.5,2
20160301|2015-12-09 09:30,9,442.9,442.9,442.35,442.35,4
20160301|2015-12-09 10:00,9,440.25,440.25,440.25,440.25,15
20160301|2015-12-09 11:00,9,438.35,438.5,436.8,436.8,17
20160301|2015-12-10 03:30,10,437,437,437,437,1
20160301|2015-12-10 04:30,10,439,439,439,439,2
20160301|2015-12-10 05:30,10,436.75,436.75,436.65,436.65,27
20160301|2015-12-10 06:00,10,435.95,435.95,435.95,435.95,1
20160301|2015-12-10 08:30,10,437.5,437.5,437.5,437.5,2
20160301|2015-12-10 14:30,10,435.3,435.3,435.3,435.3,2
20160301|2015-12-11 02:30,11,433.65,433.65,432.05,432.05,6
20160301|2015-12-11 03:30,11,433,433,433,433,2
20160301|2015-12-11 05:00,11,430.1,430.1,430.1,430.1,6
20160301|2015-12-11 08:00,11,427.05,427.5,427.05,427.5,4
20160301|2015-12-11 08:30,11,425.75,425.75,425.75,425.75,3
20160301|2015-12-11 09:30,11,428.35,428.5,428.35,428.5,3
20160301|2015-12-14 03:30,14,431.85,431.85,431.8,431.8,60
20160301|2015-12-14 04:30,14,429.65,429.65,429.65,429.65,10
20160301|2015-12-14 05:00,14,428.5,428.5,428.5,428.5,20
20160301|2015-12-14 05:30,14,424.25,424.25,424.1,424.1,4
20160301|2015-12-14 06:30,14,422,422.5,422,422.5,3
20160301|2015-12-14 07:00,14,423,423,423,423,2
20160301|2015-12-14 08:30,14,426.05,426.05,426.05,426.05,2
20160301|2015-12-14 10:00,14,419.15,419.15,419.15,419.15,2
20160301|2015-12-14 11:00,14,421.1,421.1,421.05,421.05,6
20160301|2015-12-14 12:00,14,422.75,422.75,421.8,421.8,16
20160301|2015-12-15 01:30,15,423.95,423.95,423.9,423.9,4
20160301|2015-12-15 06:30,15,426.9,426.9,426.9,426.9,4
20160301|2015-12-15 08:00,15,429.3,430.2,429.3,430.2,4
20160301|2015-12-15 08:30,15,431.45,432.3,431.3,432.3,9
20160301|2015-12-15 09:00,15,431.7,432.15,431.3,431.35,56
20160301|2015-12-15 09:30,15,432.1,432.6,431.85,432.6,34
20160301|2015-12-15 10:00,15,431.95,431.95,431.95,431.95,2
20160301|2015-12-16 02:30,16,430.85,430.85,430.85,430.85,1
20160301|2015-12-16 03:00,16,431.75,431.75,431.75,431.75,10
20160301|2015-12-16 03:30,16,433.4,433.4,433.4,433.4,2
20160301|2015-12-16 04:30,16,434.05,434.05,434.05,434.05,2
20160301|2015-12-16 06:30,16,433.6,433.6,433.6,433.6,2
20160301|2015-12-16 07:30,16,434.6,434.95,434.55,434.95,232
20160301|2015-12-16 08:00,16,434,434,434,434,189
20160301|2015-12-16 08:30,16,434.85,434.85,434.6,434.6,56
20160301|2015-12-16 10:00,16,431.75,431.75,431.75,431.75,2
20160301|2015-12-16 14:30,16,439.7,439.7,439.7,439.7,2
20160301|2015-12-17 01:30,17,440.5,440.5,440.5,440.5,2
20160301|2015-12-17 02:00,17,441.25,441.25,439.9,440.7,8
20160301|2015-12-17 03:00,17,441,441,441,441,10
20160301|2015-12-17 03:30,17,441.05,441.05,441.05,441.05,2
20160301|2015-12-17 07:30,17,441.4,441.4,441,441,100
20160301|2015-12-17 08:00,17,441.3,441.3,440.55,440.7,363
20160301|2015-12-17 08:30,17,440.55,440.55,438.4,439.9,172
20160301|2015-12-17 09:00,17,439.5,439.5,438.6,438.6,49
20160301|2015-12-17 09:30,17,439.15,439.25,438,438,462
20160301|2015-12-17 10:00,17,437.75,438.05,437.4,437.4,48
20160301|2015-12-18 01:00,18,434.1,434.3,434.1,434.3,114
20160301|2015-12-18 02:00,18,435,435,435,435,3
20160301|2015-12-18 02:30,18,434.15,434.25,433,433.5,90
20160301|2015-12-18 03:00,18,433.7,435.45,433.35,434.5,266
20160301|2015-12-18 03:30,18,434.3,434.85,434.1,434.7,248
20160301|2015-12-18 04:00,18,434.7,434.7,433.2,433.35,121
20160301|2015-12-18 04:30,18,433.05,435.45,432.9,435.1,309
20160301|2015-12-18 05:30,18,433.5,433.5,433.05,433.05,16
20160301|2015-12-18 06:00,18,430.2,430.2,430.2,430.2,2
20160301|2015-12-18 07:00,18,431.2,431.2,431.2,431.2,5
20160301|2015-12-18 07:30,18,432.35,432.6,432.35,432.6,6
20160301|2015-12-18 08:30,18,431.8,431.8,431.4,431.4,6
20160301|2015-12-18 14:30,18,430,430,430,430,2
20160301|2015-12-21 09:30,21,433.35,433.35,433.35,433.35,6
20160301|2015-12-21 10:00,21,431,431,428.5,428.5,4
20160301|2015-12-21 11:30,21,428,428,428,428,2
20160301|2015-12-22 02:30,22,428,428,428,428,2
20160301|2015-12-22 03:00,22,428.3,428.3,428.3,428.3,2
20160301|2015-12-22 05:00,22,428.4,428.4,428.4,428.4,2
20160301|2015-12-22 05:30,22,429.35,429.35,429.35,429.35,2
20160301|2015-12-22 06:00,22,428,428,428,428,2
20160301|2015-12-23 02:00,23,435,435,435,435,2
20160301|2015-12-23 03:00,23,438.3,438.3,438.3,438.3,2
20160301|2015-12-23 05:00,23,439.2,439.2,439.2,439.2,2
20160301|2015-12-23 09:30,23,441.9,441.9,441.9,441.9,2
20160301|2015-12-24 05:00,24,441.3,441.3,441.3,441.3,2
20160301|2015-12-28 06:00,28,438,438,438,438,2
20160301|2015-12-28 06:30,28,438.25,438.25,438.25,438.25,4
20160301|2015-12-29 02:00,29,443.5,443.5,443.2,443.2,4
20160301|2015-12-29 02:30,29,444.7,444.7,444.7,444.7,3
20160301|2015-12-29 03:00,29,444.95,444.95,444.95,444.95,2
20160301|2015-12-29 03:30,29,444.9,444.9,444.9,444.9,2
20160301|2015-12-29 05:00,29,443.95,443.95,443.95,443.95,2
20160301|2015-12-29 05:30,29,443.5,443.5,443.5,443.5,2
20160301|2015-12-29 08:30,29,445.15,445.5,445.15,445.5,4
20160301|2015-12-29 09:00,29,444.5,444.5,444.5,444.5,2
20160301|2015-12-29 11:30,29,445.8,445.8,445.8,445.8,2
20160301|2015-12-30 03:30,30,445.95,445.95,445.95,445.95,2
20160301|2015-12-30 09:00,30,444.45,444.45,444.45,444.45,11
20160301|2016-01-04 01:00,4,435,435,435,435,2
20160301|2016-01-04 01:30,4,433.5,433.5,433.5,433.5,2
20160301|2016-01-04 02:00,4,430,430,428.55,428.55,4
20160301|2016-01-04 03:00,4,430.4,430.4,430.4,430.4,2
20160301|2016-01-04 04:00,4,428,428,428,428,1
20160301|2016-01-04 04:30,4,427.95,427.95,427.95,427.95,3
20160301|2016-01-04 05:30,4,427,427,427,427,1
20160301|2016-01-04 06:00,4,425.8,425.8,425.8,425.8,2
20160301|2016-01-04 08:00,4,430.45,430.45,430.45,430.45,2
20160301|2016-01-04 09:30,4,430.15,430.15,429.85,429.85,242
20160301|2016-01-04 10:00,4,428.5,429,428.5,429,7
20160301|2016-01-04 10:30,4,429.55,429.55,429.5,429.5,10
20160301|2016-01-04 12:00,4,431.9,431.9,431.9,431.9,2
20160301|2016-01-04 13:00,4,430.9,430.9,430.9,430.9,2
20160301|2016-01-04 14:30,4,432,432,432,432,2
20160301|2016-01-05 02:30,5,431.75,431.75,431.65,431.65,5
20160301|2016-01-05 03:00,5,429.5,429.5,429.5,429.5,2
20160301|2016-01-05 07:00,5,432.2,432.2,431.9,431.9,4
20160301|2016-01-05 08:30,5,433.9,433.9,432.95,432.95,4
20160301|2016-01-05 09:00,5,432.15,432.15,431.2,431.2,6
20160301|2016-01-05 10:30,5,433.8,433.8,433.8,433.8,2
20160301|2016-01-05 13:30,5,434.35,434.35,434.35,434.35,2
20160301|2016-01-06 02:30,6,428.2,428.2,426.9,426.9,4
20160301|2016-01-06 03:00,6,429.2,429.2,429.2,429.2,2
20160301|2016-01-06 03:30,6,427.8,427.8,427.8,427.8,2
20160301|2016-01-06 04:00,6,425.8,425.8,425.8,425.8,2
20160301|2016-01-06 04:30,6,426,426,426,426,2
20160301|2016-01-06 06:30,6,424.35,424.35,423.9,423.9,46
20160301|2016-01-06 08:00,6,424.1,424.9,423.3,424.9,10
20160301|2016-01-06 08:30,6,425,425,424.9,424.95,6
20160301|2016-01-06 09:00,6,424.95,425.7,424.8,425.7,9
20160301|2016-01-06 09:30,6,424.5,424.5,424.5,424.5,2
20160301|2016-01-06 10:00,6,426.1,427.1,426.1,426.6,9
20160301|2016-01-06 10:30,6,426.25,426.75,426.25,426.75,4
20160301|2016-01-06 13:00,6,425.5,425.55,425.5,425.55,10
20160301|2016-01-06 14:00,6,423.95,423.95,423.95,423.95,2
20160301|2016-01-06 14:30,6,424.15,424.75,424.15,424.5,15
20160301|2016-01-07 01:30,7,415,415,415,415,2
20160301|2016-01-07 02:00,7,416.5,416.5,415.5,416,6
20160301|2016-01-07 02:30,7,415.35,415.35,412.2,412.2,6
20160301|2016-01-07 03:30,7,411.5,412.3,411.5,412.3,29
20160301|2016-01-07 04:00,7,412.65,412.8,412.5,412.5,6
20160301|2016-01-07 09:00,7,416.9,418.75,416.9,418.75,22
20160301|2016-01-07 09:30,7,419.85,420.95,419.85,420.95,8
20160301|2016-01-07 10:00,7,420.9,420.9,419,419,6
20160301|2016-01-08 01:00,8,421.45,421.45,421.45,421.45,2
20160301|2016-01-08 04:30,8,416.25,416.25,416.25,416.25,2
20160301|2016-01-08 05:00,8,417,417,417,417,2
20160301|2016-01-08 06:30,8,415.25,415.3,415.25,415.3,20
20160301|2016-01-08 08:30,8,413.5,413.5,413.5,413.5,2
20160301|2016-01-08 09:30,8,411.4,411.4,411.4,411.4,2
20160301|2016-01-11 02:30,11,411.4,411.4,411.4,411.4,2
20160301|2016-01-11 05:30,11,409.7,410.05,409.7,410.05,28
20160301|2016-01-11 06:30,11,410.1,410.45,410.1,410.45,11
20160301|2016-01-11 07:30,11,412.55,412.55,412.55,412.55,4
20160301|2016-01-11 08:00,11,412.7,412.7,412.7,412.7,2
20160301|2016-01-12 01:00,12,408.75,408.75,408.75,408.75,4
20160301|2016-01-12 01:30,12,410,410,410,410,4
20160301|2016-01-12 03:00,12,413.4,413.4,413.4,413.4,2
20160301|2016-01-12 05:30,12,416.4,416.4,416.4,416.4,20
20160301|2016-01-12 07:00,12,418.7,418.7,418.7,418.7,5
20160301|2016-01-12 08:00,12,417.7,417.7,417.65,417.65,70
20160301|2016-01-12 08:30,12,417,417,417,417,2
20160301|2016-01-12 11:30,12,414.15,414.15,414.15,414.15,2
20160301|2016-01-12 13:30,12,415.1,415.1,415.1,415.1,2
20160301|2016-01-12 14:00,12,416.95,416.95,416.95,416.95,2
20160301|2016-01-12 14:30,12,416.45,416.95,416.45,416.95,4
20160301|2016-01-13 01:30,13,419.55,419.55,419.55,419.55,2
20160301|2016-01-13 02:00,13,419.55,420.65,419.55,420.65,19
20160301|2016-01-13 02:30,13,423.45,423.45,423.3,423.3,13
20160301|2016-01-13 03:00,13,424,424,424,424,2
20160301|2016-01-13 05:00,13,421.5,421.5,421.5,421.5,5
20160301|2016-01-13 06:30,13,421.2,421.2,421.2,421.2,5
20160301|2016-01-13 07:00,13,421.55,421.55,421.55,421.55,20
20160301|2016-01-13 07:30,13,421.65,421.65,421.65,421.65,2
20160301|2016-01-13 08:00,13,420.7,420.7,420.7,420.7,5
20160301|2016-01-13 09:00,13,417.8,417.8,417.25,417.65,103
20160301|2016-01-13 09:30,13,417,417,414.6,414.6,351
20160301|2016-01-13 13:00,13,410.25,410.25,410.25,410.25,2
20160301|2016-01-13 13:30,13,408.8,409,407.75,409,16
20160301|2016-01-14 02:00,14,410.5,410.5,408.5,408.5,30
20160301|2016-01-14 02:30,14,408.6,410.05,407.35,407.35,111
20160301|2016-01-14 03:00,14,405.4,405.4,405.4,405.4,11
20160301|2016-01-14 03:30,14,409,409,408,408,5
20160301|2016-01-14 04:00,14,406.8,406.8,406.25,406.25,4
20160301|2016-01-14 05:00,14,404.5,404.5,404.5,404.5,2
20160301|2016-01-14 06:30,14,408.15,408.15,408.15,408.15,2
20160301|2016-01-14 07:00,14,408.7,408.7,408,408,6
20160301|2016-01-14 08:00,14,409.8,409.8,409.6,409.6,4
20160301|2016-01-14 08:30,14,407.2,407.2,407.2,407.2,2
20160301|2016-01-14 09:30,14,412.85,414,412.85,413.7,49
20160301|2016-01-14 10:00,14,413.2,413.2,413.2,413.2,3
20160301|2016-01-14 10:30,14,410.9,412.4,410.9,412.4,3
20160301|2016-01-14 11:30,14,414.25,414.25,413.9,413.9,4
20160301|2016-01-14 12:30,14,416.1,416.1,416.1,416.1,6
20160301|2016-01-14 14:30,14,415.45,415.45,415.45,415.45,2
20160301|2016-01-15 01:30,15,410.3,410.45,410.3,410.4,24
20160301|2016-01-15 03:00,15,406.25,406.25,405,405.5,30
20160301|2016-01-15 03:30,15,405.85,405.85,405.85,405.85,30
20160301|2016-01-15 04:00,15,406.1,406.1,404.55,404.75,14
20160301|2016-01-15 04:30,15,403.95,403.95,403.95,403.95,2
20160301|2016-01-15 05:00,15,402.1,404.6,402.1,403.8,18
20160301|2016-01-15 05:30,15,404.2,404.2,404.2,404.2,10
20160301|2016-01-15 06:30,15,403.35,405,403.35,405,4
20160301|2016-01-15 07:00,15,404.6,404.6,403.7,403.7,17
20160301|2016-01-15 07:30,15,403.05,403.05,400,400,14
20160301|2016-01-15 08:00,15,400,400,400,400,2
20160301|2016-01-15 08:30,15,398.2,399.15,398.2,399.15,17
20160301|2016-01-15 09:00,15,399.95,401.55,399.95,401.55,10
20160301|2016-01-15 09:30,15,402.6,402.6,399.7,399.7,8
20160301|2016-01-15 10:00,15,399.35,399.35,399.35,399.35,265
20160301|2016-01-15 11:00,15,398.85,398.85,398.85,398.85,1
20160301|2016-01-15 13:30,15,399.95,399.95,399.95,399.95,2
20160301|2016-01-15 14:30,15,400.5,400.5,400.5,400.5,2
20160301|2016-01-18 01:00,18,400,400,400,400,2
20160301|2016-01-18 01:30,18,402,402,402,402,1
20160301|2016-01-18 02:00,18,403.25,403.25,403.25,403.25,2
20160301|2016-01-18 03:00,18,401,401,401,401,2
20160301|2016-01-18 04:00,18,399.45,399.45,399.45,399.45,4
20160301|2016-01-18 04:30,18,403,403,403,403,2
20160301|2016-01-18 08:30,18,399.95,400.3,399.95,400.25,146
20160301|2016-01-19 01:00,19,408.75,408.75,408.75,408.75,2
20160301|2016-01-19 03:30,19,406.95,406.95,406.95,406.95,27
20160301|2016-01-19 05:00,19,408.5,408.5,408.5,408.5,2
20160301|2016-01-19 07:00,19,409.7,409.7,409.7,409.7,2
20160301|2016-01-19 08:30,19,406.7,406.7,406.7,406.7,2
20160301|2016-01-19 09:00,19,405.75,405.75,405.75,405.75,2
20160301|2016-01-19 10:00,19,404.65,405.6,404.65,405.35,123
20160301|2016-01-19 10:30,19,405.4,405.65,405.4,405.45,32
20160301|2016-01-19 13:00,19,401.35,401.35,401.05,401.05,10
20160301|2016-01-19 16:00,19,401.05,401.05,401.05,401.05,1
20160301|2016-01-20 02:00,20,397.7,397.7,397.7,397.7,2
20160301|2016-01-20 02:30,20,394,394.65,394,394.65,4
20160301|2016-01-20 03:00,20,392.35,392.35,392.35,392.35,2
20160301|2016-01-20 04:00,20,392.7,394.2,392.7,393.75,4
20160301|2016-01-20 05:30,20,393.75,394,393.75,394,52
20160301|2016-01-20 06:00,20,394.4,394.75,393.4,393.45,94
20160301|2016-01-20 07:30,20,396,396,396,396,2
20160301|2016-01-20 08:00,20,395.25,395.25,395.25,395.25,2
20160301|2016-01-20 08:30,20,396.8,396.8,394.75,394.75,185
20160301|2016-01-20 09:00,20,394.35,394.5,393.8,394,122
20160301|2016-01-20 09:30,20,393.2,393.3,393.2,393.3,34
20160301|2016-01-20 10:00,20,392.7,392.7,392.1,392.1,23
20160301|2016-01-20 11:00,20,390.9,390.9,389.15,389.15,4
20160301|2016-01-20 11:30,20,389.6,391,389.6,391,4
20160301|2016-01-20 13:00,20,395,395,394,394,4
20160301|2016-01-21 02:00,21,399.25,399.25,399.25,399.25,2
20160301|2016-01-21 02:30,21,395.7,395.7,395.65,395.65,4
20160301|2016-01-21 03:00,21,394.9,394.9,394.9,394.9,2
20160301|2016-01-21 05:00,21,396.4,396.45,396.4,396.45,143
20160301|2016-01-21 05:30,21,396.8,396.8,396.8,396.8,2
20160301|2016-01-21 07:30,21,404,404,404,404,2
20160301|2016-01-21 08:30,21,401.5,401.5,401.5,401.5,2
20160301|2016-01-21 09:00,21,401,403.05,401,402.6,62
20160301|2016-01-21 09:30,21,402.65,402.65,402.65,402.65,1
20160301|2016-01-21 10:00,21,402.55,404.5,402.5,404.1,26
20160301|2016-01-21 10:30,21,405.1,405.1,405.1,405.1,2
20160301|2016-01-21 11:00,21,408.05,408.15,407.85,407.85,16
20160301|2016-01-21 11:30,21,405.75,405.75,405.7,405.7,5
20160301|2016-01-21 13:00,21,402.5,402.5,402.5,402.5,10
20160301|2016-01-22 01:00,22,409,409,409,409,4
20160301|2016-01-22 01:30,22,412.6,412.6,412.4,412.4,11
20160301|2016-01-22 02:00,22,412,412,412,412,2
20160301|2016-01-22 02:30,22,412.7,413.6,412.7,413.6,4
20160301|2016-01-22 03:00,22,413.5,416.25,413.5,416.25,10
20160301|2016-01-22 03:30,22,414.6,414.6,414.6,414.6,2
20160301|2016-01-22 05:00,22,416.5,416.5,416.5,416.5,2
20160301|2016-01-22 05:30,22,417,417,417,417,2
20160301|2016-01-22 06:00,22,417.5,417.9,417,417.9,6
20160301|2016-01-22 06:30,22,418.9,418.9,418.25,418.25,14
20160301|2016-01-22 07:00,22,418.25,418.25,418.25,418.25,2
20160301|2016-01-22 07:30,22,418.7,418.7,418.7,418.7,2
20160301|2016-01-22 08:00,22,418.05,418.4,417.95,418.4,60
20160301|2016-01-22 08:30,22,418.3,419.35,417.95,419.2,25
20160301|2016-01-22 09:00,22,419.85,419.85,419.05,419.05,4
20160301|2016-01-22 09:30,22,420,420,420,420,4
20160301|2016-01-22 10:00,22,416.2,418.1,416.2,418.1,16
20160301|2016-01-22 11:00,22,418.1,418.1,418.1,418.1,1
20160301|2016-01-22 14:30,22,419.6,420,419.6,420,6
20160301|2016-01-25 01:00,25,419.6,419.7,419.6,419.7,8
20160301|2016-01-25 01:30,25,418.75,418.75,418.6,418.7,6
20160301|2016-01-25 08:30,25,415.5,415.5,413.95,413.95,86
20160301|2016-01-25 10:00,25,414,414,414,414,2
20160301|2016-01-26 01:30,26,409.5,409.6,409.4,409.6,32
20160301|2016-01-26 02:00,26,408.7,408.7,408.7,408.7,2
20160301|2016-01-26 02:30,26,409,409.15,409,409.15,12
20160301|2016-01-26 05:30,26,415,415,415,415,2
20160301|2016-01-26 06:30,26,415.05,415.05,415.05,415.05,2
20160301|2016-01-26 07:00,26,415.6,415.6,415.6,415.6,2
20160301|2016-01-26 07:30,26,416.45,416.95,416.45,416.95,6
20160301|2016-01-26 08:30,26,416.3,417.25,415.9,415.9,46
20160301|2016-01-26 09:00,26,418,419.5,418,419.5,6
20160301|2016-01-26 09:30,26,419.75,420.25,419,419,10
20160301|2016-01-26 10:00,26,419.75,420.7,419.7,420.7,8
20160301|2016-01-26 10:30,26,420.35,420.35,420.35,420.35,2
20160301|2016-01-26 11:30,26,422.1,422.1,422.1,422.1,2
20160301|2016-01-26 13:00,26,420.8,420.8,420.8,420.8,2
20160301|2016-01-26 13:30,26,420.3,420.3,420.3,420.3,2
20160301|2016-01-26 14:00,26,419.9,419.9,419.9,419.9,2
20160301|2016-01-26 14:30,26,421.1,421.1,421.1,421.1,2
20160301|2016-01-27 01:00,27,420.05,420.05,420.05,420.05,2
20160301|2016-01-27 01:30,27,419.5,420.3,419.5,420.3,4
20160301|2016-01-27 02:30,27,419.7,419.7,417.65,417.65,4
20160301|2016-01-27 03:00,27,416.9,417.55,416.25,417.55,6
20160301|2016-01-27 03:30,27,416.5,417.05,415.25,415.25,8
20160301|2016-01-27 04:00,27,416.3,416.3,416.3,416.3,2
20160301|2016-01-27 06:30,27,417.75,417.75,417.75,417.75,2
20160301|2016-01-27 07:30,27,418.95,418.95,418.95,418.95,2
20160301|2016-01-27 08:00,27,419.15,419.15,419.15,419.15,32
20160301|2016-01-27 09:00,27,418.4,418.45,418.35,418.45,30
20160301|2016-01-27 09:30,27,420.4,420.4,420.4,420.4,2
20160301|2016-01-27 12:30,27,422.75,422.75,422.75,422.75,2
20160301|2016-01-27 13:00,27,421.9,421.9,420.7,420.7,6
20160301|2016-01-27 13:30,27,419.35,419.35,419.35,419.35,10
20160301|2016-01-27 14:00,27,418.15,418.15,416.75,417.55,58
20160301|2016-01-27 14:30,27,418.25,418.25,418,418,8
20160301|2016-01-28 01:30,28,420.75,421.5,420.75,421.5,4
20160301|2016-01-28 02:00,28,423.5,424.55,423.5,424,10
20160301|2016-01-28 05:30,28,417.75,417.75,417.75,417.75,2
20160301|2016-01-28 06:00,28,418.4,418.4,418.4,418.4,6
20160301|2016-01-28 06:30,28,417.95,417.95,417.95,417.95,2
20160301|2016-01-28 07:00,28,418.6,418.6,418.6,418.6,12
20160301|2016-01-28 07:30,28,418.25,418.35,418.25,418.35,4
20160301|2016-01-28 08:30,28,421.6,421.6,419.8,420,40
20160301|2016-01-28 09:00,28,419.05,419.1,416.05,416.05,8
20160301|2016-01-28 09:30,28,416,416,416,416,2
20160301|2016-01-28 10:00,28,417.95,418.65,417.95,418.65,4
20160301|2016-01-28 10:30,28,417.2,417.2,417.2,417.2,12
20160301|2016-01-28 11:30,28,419.8,419.9,419.8,419.9,4
20160301|2016-01-29 01:00,29,424,424,424,424,2
20160301|2016-01-29 01:30,29,424,424,424,424,12
20160301|2016-01-29 02:00,29,424.05,424.05,423.2,423.2,10
20160301|2016-01-29 02:30,29,422,422,422,422,2
20160301|2016-01-29 03:00,29,423.6,423.9,422.5,422.5,8
20160301|2016-01-29 03:30,29,423.6,424.15,423.6,424.15,14
20160301|2016-01-29 04:00,29,424.15,424.15,422,422,14
20160301|2016-01-29 05:00,29,421.25,421.25,421.2,421.2,8
20160301|2016-01-29 06:00,29,422.65,422.75,422.65,422.75,24
20160301|2016-01-29 06:30,29,423.1,423.15,423.1,423.1,6
20160301|2016-01-29 07:30,29,422.25,422.3,422.25,422.3,54
20160301|2016-01-29 08:00,29,423.4,423.95,423.2,423.2,6
20160301|2016-01-29 08:30,29,423.95,426.7,423.95,426.7,49
20160301|2016-01-29 09:00,29,427,427.25,427,427.25,8
20160301|2016-01-29 09:30,29,425.7,426.1,425.7,426.05,52
20160301|2016-01-29 10:00,29,427.05,427.45,426.95,426.95,14
20160301|2016-01-29 10:30,29,427.95,428.5,427.95,428.5,4
20160301|2016-01-29 11:00,29,430.85,430.9,430.85,430.9,10
20160301|2016-02-01 01:30,1,431,431,431,431,2
20160301|2016-02-01 02:30,1,429.9,429.9,429.9,429.9,2
20160301|2016-02-01 03:00,1,428.25,428.5,428.25,428.5,12
20160301|2016-02-01 04:00,1,426.75,426.75,426.75,426.75,2
20160301|2016-02-01 06:00,1,426.1,426.1,425.4,425.85,16
20160301|2016-02-01 06:30,1,425.3,425.3,425.3,425.3,2
20160301|2016-02-01 07:30,1,425.65,425.7,425.4,425.4,23
20160301|2016-02-01 08:30,1,425.9,425.9,424.65,424.65,90
20160301|2016-02-01 09:00,1,424.15,425.7,424.15,425.7,52
20160301|2016-02-01 09:30,1,426.2,426.2,426.2,426.2,2
20160301|2016-02-01 10:30,1,427.95,427.95,427.95,427.95,2
20160301|2016-02-01 11:00,1,426.65,426.65,426.65,426.65,2
20160301|2016-02-01 14:00,1,429.4,429.4,429.4,429.4,2
20160301|2016-02-02 02:00,2,425.05,425.05,425.05,425.05,2
20160301|2016-02-02 02:30,2,423.4,423.4,421.5,421.5,4
20160301|2016-02-02 03:30,2,421.55,421.55,421.1,421.1,8
20160301|2016-02-02 06:30,2,421.55,421.55,421.55,421.55,2
20160301|2016-02-02 07:30,2,420.95,421,419.8,419.8,8
20160301|2016-02-02 08:30,2,418.95,418.95,416.4,416.6,32
20160301|2016-02-02 09:30,2,416.75,416.75,416.75,416.75,2
20160301|2016-02-02 10:00,2,418.05,418.05,418.05,418.05,2
20160301|2016-02-02 11:00,2,417.7,417.7,417.7,417.7,2
20160301|2016-02-02 12:30,2,416,416,416,416,2
20160301|2016-02-03 02:00,3,416,417.5,416,417.5,4
20160301|2016-02-03 03:30,3,416.75,416.75,416.75,416.75,2
20160301|2016-02-03 04:00,3,416.2,416.2,416.2,416.2,2
20160301|2016-02-03 04:30,3,417.4,417.45,417.4,417.45,20
20160301|2016-02-03 06:00,3,420,420,420,420,2
20160301|2016-02-03 07:00,3,418.5,418.5,418.35,418.35,7
20160301|2016-02-03 08:00,3,419.55,420.35,419.55,420.35,4
20160301|2016-02-03 08:30,3,418.85,418.9,416.2,416.2,24
20160301|2016-02-03 09:00,3,414.35,414.35,411.65,412.2,25
20160301|2016-02-03 09:30,3,410,413.75,410,413.75,4
20160301|2016-02-03 10:00,3,413.3,414.4,412.05,414.4,10
20160301|2016-02-03 10:30,3,414.5,415,414.5,415,4
20160301|2016-02-03 14:00,3,417.7,417.7,417.7,417.7,8
20160301|2016-02-03 14:30,3,417.4,417.4,417.4,417.4,2
20160301|2016-02-04 01:00,4,420.95,420.95,420.95,420.95,5
20160301|2016-02-04 01:30,4,421.7,421.7,421.05,421.05,14
20160301|2016-02-04 02:00,4,421.15,421.75,421.15,421.25,12
20160301|2016-02-04 02:30,4,421.9,422.25,420.35,420.35,18
20160301|2016-02-04 03:30,4,421.5,421.95,421.5,421.95,61
20160301|2016-02-04 04:00,4,422.6,422.6,422.45,422.45,30
20160301|2016-02-04 06:30,4,418.5,418.5,418.5,418.5,2
20160301|2016-02-04 07:00,4,417.7,417.7,417.7,417.7,2
20160301|2016-02-04 07:30,4,416.7,416.75,414.9,415.05,111
20160301|2016-02-04 08:00,4,417.1,417.1,417.1,417.1,146
20160301|2016-02-04 08:30,4,415,415.6,415,415.6,24
20160301|2016-02-04 09:00,4,414.65,418.2,414.65,418.2,10
20160301|2016-02-04 09:30,4,419.25,419.35,419.2,419.35,6
20160301|2016-02-04 10:00,4,416.4,416.4,416.4,416.4,2
20160301|2016-02-04 10:30,4,416.65,416.7,416.65,416.7,8
20160301|2016-02-04 11:00,4,415.95,415.95,415.95,415.95,10
20160301|2016-02-04 14:30,4,416.85,416.85,416.85,416.85,2
20160301|2016-02-05 02:00,5,418.6,418.6,416.9,416.9,6
20160301|2016-02-05 05:30,5,416.65,417.25,416.65,417.2,24
20160301|2016-02-05 06:00,5,417.5,417.5,417.5,417.5,20
20160301|2016-02-05 07:30,5,416.35,416.35,416.35,416.35,2
20160301|2016-02-05 08:00,5,416.55,416.55,416.55,416.55,4
20160301|2016-02-05 09:00,5,415.95,416.45,415.1,415.1,22
20160301|2016-02-05 10:00,5,412.65,412.65,412,412,8
20160301|2016-02-05 10:30,5,412.6,412.6,412.6,412.6,9
20160301|2016-02-05 11:00,5,412.55,412.55,412.55,412.55,4
20160301|2016-02-05 14:30,5,411.2,411.2,411.2,411.2,2
20160301|2016-02-08 02:00,8,412.15,414.45,412.15,414.45,14
20160301|2016-02-08 02:30,8,412.15,412.15,411.8,411.8,4
20160301|2016-02-08 03:00,8,404.75,404.75,404.75,404.75,20
20160301|2016-02-08 03:30,8,402.85,403,401.8,401.8,12
20160301|2016-02-08 04:00,8,401.8,402.3,401.8,402.3,6
20160301|2016-02-08 04:30,8,403.5,403.5,402.9,402.9,4
20160301|2016-02-08 05:00,8,402.55,402.55,402.55,402.55,2
20160301|2016-02-08 05:30,8,403,403,402.65,402.65,14
20160301|2016-02-08 06:00,8,401.2,401.2,401.2,401.2,2
20160301|2016-02-08 06:30,8,400,400.7,400,400.7,3
20160301|2016-02-08 07:00,8,399.6,399.65,399.6,399.65,4
20160301|2016-02-08 07:30,8,401.35,401.45,401.15,401.45,6
20160301|2016-02-08 08:00,8,402.15,402.4,401.9,402.1,8
20160301|2016-02-08 08:30,8,400.8,400.8,399.45,400.35,16
20160301|2016-02-08 09:00,8,400,400.6,399,399,14
20160301|2016-02-08 09:30,8,400.5,400.5,400.5,400.5,2
20160301|2016-02-08 10:00,8,399.85,399.85,399.85,399.85,2
20160301|2016-02-08 10:30,8,399.6,399.6,398.4,398.4,4
20160301|2016-02-08 12:00,8,398.6,398.6,398.6,398.6,2
20160301|2016-02-08 13:00,8,397.75,397.75,397.75,397.75,2
20160301|2016-02-09 01:00,9,396.95,396.95,396.95,396.95,2
20160301|2016-02-09 02:00,9,398.85,398.85,398.45,398.45,3
20160301|2016-02-09 02:30,9,396.3,396.3,396.3,396.3,2
20160301|2016-02-09 05:30,9,396,396,396,396,2
20160301|2016-02-09 06:00,9,392.4,392.6,392.4,392.5,178
20160301|2016-02-09 06:30,9,392.2,392.2,390,390,6
20160301|2016-02-09 07:00,9,390.6,390.7,389.75,389.8,15
20160301|2016-02-09 07:30,9,388.8,389,388,388.55,10
20160301|2016-02-09 08:00,9,389.2,389.9,389.2,389.9,4
20160301|2016-02-09 09:00,9,393.45,393.55,392.05,392.05,22
20160301|2016-02-09 09:30,9,391.85,391.85,390.45,390.45,6
20160301|2016-02-09 10:00,9,392.25,392.25,392.25,392.25,2
20160301|2016-02-09 12:00,9,389.35,389.35,389.35,389.35,6
20160301|2016-02-09 14:00,9,394.05,394.05,392.45,392.45,4
20160301|2016-02-10 02:00,10,391.2,391.5,391.2,391.5,4
20160301|2016-02-10 02:30,10,394,395.4,394,395.4,6
20160301|2016-02-10 03:00,10,395.95,396.45,395.95,396.45,4
20160301|2016-02-10 06:00,10,398.25,398.8,398.25,398.8,33
20160301|2016-02-10 06:30,10,398.6,398.6,398.6,398.6,9
20160301|2016-02-10 08:30,10,394.1,395.45,394.1,395.45,4
20160301|2016-02-10 09:00,10,396.45,396.9,396.45,396.9,10
20160301|2016-02-10 09:30,10,398.95,398.95,398.95,398.95,4
20160301|2016-02-10 10:30,10,391.6,391.6,391.6,391.6,1
20160301|2016-02-10 14:30,10,389.45,389.45,389.45,389.45,8
20160301|2016-02-11 01:00,11,387.2,388.05,387.2,388,6
20160301|2016-02-11 02:00,11,387.65,387.65,382.65,382.95,18
20160301|2016-02-11 02:30,11,381.4,381.65,380.1,381.55,10
20160301|2016-02-11 03:00,11,378.5,378.5,378.5,378.5,2
20160301|2016-02-11 03:30,11,379.1,379.1,379.1,379.1,2
20160301|2016-02-11 04:00,11,379.95,379.95,379.95,379.95,2
20160301|2016-02-11 04:30,11,382.5,382.7,382.5,382.7,4
20160301|2016-02-11 05:00,11,381.45,381.45,381.45,381.45,4
20160301|2016-02-11 05:30,11,382.1,382.1,382.1,382.1,6
20160301|2016-02-11 06:30,11,381.4,381.4,381.4,381.4,2
20160301|2016-02-11 07:00,11,382.8,382.8,382.8,382.8,2
20160301|2016-02-11 07:30,11,383.5,383.5,382.7,382.7,12
20160301|2016-02-11 08:00,11,382.95,382.95,382.95,382.95,2
20160301|2016-02-11 08:30,11,384,384,384,384,10
20160301|2016-02-11 09:00,11,384.4,384.75,384.4,384.45,5
20160301|2016-02-11 09:30,11,384.15,384.15,384.15,384.15,2
20160301|2016-02-11 10:00,11,383.1,384.3,382.4,382.4,12
20160301|2016-02-11 10:30,11,381.5,381.5,381.5,381.5,4
20160301|2016-02-11 14:30,11,384.5,384.5,384.5,384.5,2
20160301|2016-02-12 01:00,12,384.05,384.15,383.8,383.8,20
20160301|2016-02-12 02:00,12,386.2,386.65,385.15,385.15,31
20160301|2016-02-12 02:30,12,384.4,386.65,384.4,385.7,10
20160301|2016-02-12 03:00,12,385.6,386.75,385.6,386.75,8
20160301|2016-02-12 03:30,12,386.5,386.5,384.95,384.95,4
20160301|2016-02-12 04:00,12,385.9,386.4,384.9,385.2,57
20160301|2016-02-12 04:30,12,384.55,384.55,384.05,384.05,12
20160301|2016-02-12 05:00,12,384.3,384.65,384.3,384.65,6
20160301|2016-02-12 05:30,12,384.65,385.8,384.55,385.8,12
20160301|2016-02-12 06:30,12,386.3,386.3,385.9,385.9,6
20160301|2016-02-12 07:00,12,385.05,385.95,385.05,385.95,4
20160301|2016-02-12 07:30,12,387.2,387.5,387.2,387.5,8
20160301|2016-02-12 08:00,12,386.7,386.9,386.7,386.9,6
20160301|2016-02-12 08:30,12,387,387.45,386.15,386.3,370
20160301|2016-02-12 09:00,12,385,387.7,385,387.7,37
20160301|2016-02-12 09:30,12,387.7,387.7,386.9,386.9,7
20160301|2016-02-12 10:00,12,388.35,389.4,387.95,389.4,12
20160301|2016-02-12 10:30,12,390.8,390.8,390.8,390.8,2
20160301|2016-02-12 11:00,12,389.75,389.75,389.7,389.7,4
20160301|2016-02-12 11:30,12,390.2,390.2,390.2,390.2,6
20160301|2016-02-12 12:00,12,389.15,389.15,389.15,389.15,2
20160301|2016-02-12 14:30,12,390.3,391.4,390.3,391.4,8
20160301|2016-02-15 01:00,15,397.15,399,397.15,398,144
20160301|2016-02-15 01:30,15,398.25,398.25,398.25,398.25,2
20160301|2016-02-15 02:00,15,399.8,400.6,398,400.3,227
20160301|2016-02-15 02:30,15,400.6,402.45,400.6,401.5,128
20160301|2016-02-15 03:00,15,401.25,401.7,400.4,401.4,708
20160301|2016-02-15 03:30,15,401.45,402.5,401.35,402,1910
20160301|2016-02-15 04:00,15,401.9,402.8,401.85,402.35,651
20160301|2016-02-15 04:30,15,402.35,402.65,401.85,402.6,150
20160301|2016-02-15 05:00,15,403.2,403.35,402.35,402.7,55
20160301|2016-02-15 05:30,15,402.35,403.55,402.35,403.35,52
20160301|2016-02-15 06:00,15,403.55,404.1,403.4,403.55,113
20160301|2016-02-15 06:30,15,403.4,403.5,402.7,403.05,74
20160301|2016-02-15 07:00,15,403.1,403.65,402.85,402.9,71
20160301|2016-02-15 07:30,15,402.85,403.45,402.85,403.1,55
20160301|2016-02-15 08:00,15,403.05,403.15,402.3,402.35,1585
20160301|2016-02-15 08:30,15,401.95,403.45,401.75,403.45,107
20160301|2016-02-15 09:00,15,403.85,403.95,402.75,402.8,73
20160301|2016-02-15 09:30,15,402.75,403.5,402.7,403.45,289
20160301|2016-02-15 10:00,15,403,403.8,402.65,402.95,447
20160301|2016-02-15 10:30,15,402.85,402.95,402.5,402.85,172
20160301|2016-02-15 11:30,15,402.9,402.9,402.9,402.9,2
20160301|2016-02-15 12:00,15,402.85,402.85,402.85,402.85,2
20160301|2016-02-16 01:00,16,405.15,405.4,404.8,405.3,28
20160301|2016-02-16 01:30,16,405.55,406,405.25,406,240
20160301|2016-02-16 02:00,16,406.4,406.4,404.8,405.2,629
20160301|2016-02-16 02:30,16,405.05,407,404.65,407,454
20160301|2016-02-16 03:00,16,405.75,405.85,402.9,405,1768
20160301|2016-02-16 03:30,16,405.05,405.75,403,403,425
20160301|2016-02-16 04:00,16,403.35,403.35,401.1,402.3,2684
20160301|2016-02-16 04:30,16,402.4,402.6,401.55,402,192
20160301|2016-02-16 05:00,16,402.25,403.6,402.25,402.65,442
20160301|2016-02-16 05:30,16,402.6,404.1,402.2,404.1,106
20160301|2016-02-16 06:00,16,404.5,404.65,403.8,404.2,104
20160301|2016-02-16 06:30,16,404.15,404.6,403.45,403.5,110
20160301|2016-02-16 07:00,16,403.25,403.25,402.35,402.95,133
20160301|2016-02-16 07:30,16,402.8,403.2,402,402.35,203
20160301|2016-02-16 08:00,16,402.6,403.4,402,403.05,1458
20160301|2016-02-16 08:30,16,402.8,403.3,401.2,401.55,812
20160301|2016-02-16 09:00,16,401.1,401.85,400,400.5,630
20160301|2016-02-16 09:30,16,400.75,401.5,400.45,400.6,2512
20160301|2016-02-16 10:00,16,401.05,401.15,399.8,401.15,60
20160301|2016-02-16 10:30,16,401.2,403.05,401.2,403.05,571
20160301|2016-02-16 11:00,16,403.15,403.5,403.05,403.3,51
20160301|2016-02-16 11:30,16,403.15,403.85,403.15,403.85,5
20160301|2016-02-16 12:00,16,404.2,404.55,404.2,404.25,21
20160301|2016-02-16 12:30,16,404.25,404.25,404.15,404.15,12
20160301|2016-02-16 13:30,16,403.95,403.95,403.95,403.95,10
20160301|2016-02-16 14:00,16,403.85,403.85,403.85,403.85,2
20160301|2016-02-16 14:30,16,404.25,404.65,404.25,404.65,18
20160301|2016-02-17 01:00,17,403.4,403.4,401.9,402.5,107
20160301|2016-02-17 01:30,17,402.4,403.15,401.9,403.15,273
20160301|2016-02-17 02:00,17,402.95,404.6,402.5,403.95,1226
20160301|2016-02-17 02:30,17,404.05,405.05,403.9,404.75,621
20160301|2016-02-17 03:00,17,404.7,406.9,404.65,406.5,753
20160301|2016-02-17 03:30,17,406.6,408.1,406.55,407.85,463
20160301|2016-02-17 04:00,17,408,408.75,407.65,408.75,297
20160301|2016-02-17 04:30,17,408.85,409.65,408.4,408.95,5004
20160301|2016-02-17 05:00,17,408.8,409.05,408.45,408.55,438
20160301|2016-02-17 05:30,17,408.6,409.05,408.5,408.6,428
20160301|2016-02-17 06:00,17,408.6,408.95,408.35,408.85,256
20160301|2016-02-17 06:30,17,408.9,409.7,408.9,409.7,238
20160301|2016-02-17 07:00,17,409.65,409.65,408.75,409.05,509
20160301|2016-02-17 07:30,17,408.95,409.45,408.75,409.2,724
20160301|2016-02-17 08:00,17,409.4,410.9,409.4,410.05,276
20160301|2016-02-17 08:30,17,410,410.25,409.95,410.25,19
20160301|2016-02-17 09:00,17,411,411.7,410.7,411.65,578
20160301|2016-02-17 09:30,17,413,413.1,412.9,412.95,35
20160301|2016-02-17 10:00,17,412.75,413.1,412.2,412.75,1370
20160301|2016-02-17 10:30,17,412.9,413.25,411.85,412.3,1722
20160301|2016-02-17 11:00,17,412.35,413.3,412.35,413.3,29
20160301|2016-02-17 11:30,17,413.35,413.55,413.25,413.25,67
20160301|2016-02-17 12:00,17,413.5,413.65,413.45,413.65,166
20160301|2016-02-17 12:30,17,413.15,413.7,413.15,413.5,60
20160301|2016-02-17 13:00,17,414.2,414.5,414,414.5,48
20160301|2016-02-17 13:30,17,414.35,414.35,414.35,414.35,2
20160301|2016-02-17 14:00,17,414.35,414.45,414.35,414.45,127
20160301|2016-02-18 01:00,18,414.1,414.7,413.8,414.55,198
20160301|2016-02-18 01:30,18,414.4,415.9,414.25,415.9,321
20160301|2016-02-18 02:00,18,415.95,416.2,414.05,414.15,1677
20160301|2016-02-18 02:30,18,414.2,414.25,412.65,413.05,498
20160301|2016-02-18 03:00,18,412.95,415.45,412.8,415.4,2900
20160301|2016-02-18 03:30,18,415.5,415.85,414.45,415,599
20160301|2016-02-18 04:00,18,414.85,416.35,414.8,415.85,589
20160301|2016-02-18 04:30,18,415.9,416.85,415.85,416.6,388
20160301|2016-02-18 05:00,18,416.75,418.75,416.75,418.65,680
20160301|2016-02-18 05:30,18,418.6,418.7,417.2,417.55,202
20160301|2016-02-18 06:00,18,417.65,418,417.25,417.45,356
20160301|2016-02-18 06:30,18,417.4,417.45,416.7,417.05,645
20160301|2016-02-18 07:00,18,417.05,417.3,416.25,416.25,339
20160301|2016-02-18 07:30,18,416.35,417.2,416.25,417.05,493
20160301|2016-02-18 08:00,18,417.05,417.25,416.75,416.8,434
20160301|2016-02-18 08:30,18,416.75,416.85,414.55,415.05,1056
20160301|2016-02-18 09:00,18,414.85,415.9,414.25,415.9,623
20160301|2016-02-18 09:30,18,415.75,416.05,414.7,414.95,872
20160301|2016-02-18 10:00,18,414.95,414.95,412.2,413.55,2052
20160301|2016-02-18 10:30,18,413.65,414.45,413.35,414.45,865
20160301|2016-02-18 11:00,18,414.25,414.45,413.55,414,54
20160301|2016-02-18 11:30,18,414,414,413.4,413.4,56
20160301|2016-02-18 12:00,18,413.7,413.75,412.85,413.05,18
20160301|2016-02-18 12:30,18,413.15,413.15,412.5,413.1,44
20160301|2016-02-18 13:00,18,413.1,413.7,413.1,413.7,21
20160301|2016-02-18 13:30,18,414,414.25,413.95,414.25,24
20160301|2016-02-18 14:00,18,413.45,413.45,413.1,413.25,13
20160301|2016-02-18 14:30,18,413.05,413.4,412.4,413.15,72
20160301|2016-02-19 01:00,19,413.95,414.3,413.1,413.35,816
20160301|2016-02-19 01:30,19,413.45,414.15,413.1,413.55,355
20160301|2016-02-19 02:00,19,413.6,415.1,412.65,413.7,4635
20160301|2016-02-19 02:30,19,413.65,415.9,413.5,415.75,2510
20160301|2016-02-19 03:00,19,415.85,415.9,413.7,414.15,2236
20160301|2016-02-19 03:30,19,414.15,414.8,414,414.75,1137
20160301|2016-02-19 04:00,19,414.7,414.75,413.25,413.75,1355
20160301|2016-02-19 04:30,19,413.8,413.85,411.7,412.15,1441
20160301|2016-02-19 05:00,19,412.05,412.45,411.1,411.75,1638
20160301|2016-02-19 05:30,19,411.7,411.7,409.35,409.95,3097
20160301|2016-02-19 06:00,19,409.9,410.95,409.7,410.2,1448
20160301|2016-02-19 06:30,19,410.15,411.85,410.15,411.65,1143
20160301|2016-02-19 07:00,19,411.6,411.8,410.55,410.75,1126
20160301|2016-02-19 07:30,19,410.75,411.95,409.95,410.1,1464
20160301|2016-02-19 08:00,19,410.1,410.8,409.5,410.6,1616
20160301|2016-02-19 08:30,19,410.6,411.15,409.4,409.6,2599
20160301|2016-02-19 09:00,19,409.55,410,408.5,409.05,2342
20160301|2016-02-19 09:30,19,409,410.2,408.8,409.65,1208
20160301|2016-02-19 10:00,19,409.5,411,408.85,410.85,2141
20160301|2016-02-19 10:30,19,410.85,412.3,410.85,411.35,1062
20160301|2016-02-19 11:00,19,411.45,411.55,410.9,411.35,135
20160301|2016-02-19 11:30,19,411.35,412,411.35,411.65,172
20160301|2016-02-19 12:00,19,411.8,411.9,411.3,411.45,40
20160301|2016-02-19 12:30,19,411.5,411.6,411.25,411.5,37
20160301|2016-02-19 13:00,19,411.45,412.1,411.4,411.45,46
20160301|2016-02-19 13:30,19,411.5,411.55,411.1,411.1,43
20160301|2016-02-19 14:00,19,411.2,411.95,411.1,411.95,51
20160301|2016-02-19 14:30,19,412,412.2,411.65,412.15,116
20160301|2016-02-22 01:00,22,414.25,415.5,414.2,415.25,406
20160301|2016-02-22 01:30,22,415.2,416.95,415.05,416.4,573
20160301|2016-02-22 02:00,22,416.45,419.25,416.2,417.9,4629
20160301|2016-02-22 02:30,22,417.9,418.65,417.2,417.4,1707
20160301|2016-02-22 03:00,22,417.4,418.5,416.95,418.05,1308
20160301|2016-02-22 03:30,22,418.15,419.85,417.9,419.45,1646
20160301|2016-02-22 04:00,22,419.45,419.7,419.45,419.55,378
20160301|2016-02-22 04:30,22,419.55,419.6,418.8,418.95,335
20160301|2016-02-22 05:00,22,419.05,419.65,418.9,419.55,225
20160301|2016-02-22 05:30,22,419.6,419.75,418.8,419.45,919
20160301|2016-02-22 06:00,22,419.55,419.55,418.65,419.2,1038
20160301|2016-02-22 06:30,22,419.2,419.45,418.4,419.05,886
20160301|2016-02-22 07:00,22,419.15,419.3,418.45,418.85,801
20160301|2016-02-22 07:30,22,418.85,419.9,418.75,419.7,724
20160301|2016-02-22 08:00,22,419.75,419.75,418.75,418.85,666
20160301|2016-02-22 08:30,22,418.8,421.1,418.8,421,1735
20160301|2016-02-22 09:00,22,421,421.4,420.05,420.55,1552
20160301|2016-02-22 09:30,22,420.65,420.9,419.8,420.25,918
20160301|2016-02-22 10:00,22,420.2,421,419.85,420.6,1683
20160301|2016-02-22 10:30,22,420.65,420.8,420,420.45,964
20160301|2016-02-22 11:00,22,420.35,420.6,420.1,420.35,126
20160301|2016-02-22 11:30,22,420.45,420.75,420,420,51
20160301|2016-02-22 12:00,22,420,420.3,420,420.2,29
20160301|2016-02-22 12:30,22,420.25,420.95,420.25,420.8,96
20160301|2016-02-22 13:00,22,420.8,420.95,420.1,420.25,49
20160301|2016-02-22 13:30,22,420.15,420.2,419.8,420.1,35
20160301|2016-02-22 14:00,22,420.05,420.5,419.5,420.25,109
20160301|2016-02-22 14:30,22,420.35,421.05,420.1,421.05,77
20160301|2016-02-23 01:00,23,417.9,418.2,417.4,417.5,386
20160301|2016-02-23 01:30,23,417.55,418.05,417.5,417.65,260
20160301|2016-02-23 02:00,23,417.65,417.9,415.55,416.95,4024
20160301|2016-02-23 02:30,23,416.9,419.55,416.85,419.15,1650
20160301|2016-02-23 03:00,23,419.25,420.35,418.85,419.35,1964
20160301|2016-02-23 03:30,23,419.45,419.95,418,418.2,927
20160301|2016-02-23 04:00,23,418.3,419.2,417.35,417.35,1220
20160301|2016-02-23 04:30,23,417.35,418.45,417.35,418.35,911
20160301|2016-02-23 05:00,23,418.25,419.15,418.25,418.8,780
20160301|2016-02-23 05:30,23,418.85,418.85,417.95,418.25,724
20160301|2016-02-23 06:00,23,418.3,419.4,418.05,419.15,845
20160301|2016-02-23 06:30,23,419.15,419.35,418.2,418.4,756
20160301|2016-02-23 07:00,23,418.4,418.5,417.75,418.15,817
20160301|2016-02-23 07:30,23,418.1,419.9,417.95,419.85,861
20160301|2016-02-23 08:00,23,419.75,419.75,418.75,419.05,970
20160301|2016-02-23 08:30,23,419.1,419.75,418.55,419.6,1295
20160301|2016-02-23 09:00,23,419.5,419.8,417.25,418.2,1605
20160301|2016-02-23 09:30,23,418.25,418.5,415.3,415.8,2211
20160301|2016-02-23 10:00,23,415.75,416.05,415.15,415.8,2113
20160301|2016-02-23 10:30,23,415.75,416.75,415.1,416.2,1246
20160301|2016-02-23 11:00,23,416.2,416.2,415.15,415.8,195
20160301|2016-02-23 11:30,23,415.95,416.05,415.55,415.8,97
20160301|2016-02-23 12:00,23,415.8,416.15,415.55,415.7,60
20160301|2016-02-23 12:30,23,415.7,415.7,415.1,415.5,56
20160301|2016-02-23 13:00,23,415.5,416.05,415.3,415.75,69
20160301|2016-02-23 13:30,23,415.6,415.8,415.1,415.3,51
20160301|2016-02-23 14:00,23,415.2,415.3,414.4,414.5,56
20160301|2016-02-23 14:30,23,414.55,415.55,414.55,414.55,130
20160301|2016-02-24 01:00,24,414.2,415.5,413.75,415.45,448
20160301|2016-02-24 01:30,24,415.35,415.75,415.15,415.55,294
20160301|2016-02-24 02:00,24,415.5,415.9,412.65,413.1,3913
20160301|2016-02-24 02:30,24,413,414.2,411.65,412.95,2744
20160301|2016-02-24 03:00,24,412.9,413,408.8,409.4,3989
20160301|2016-02-24 03:30,24,409.4,410.65,408.65,410.4,2551
20160301|2016-02-24 04:00,24,410.4,410.8,409.3,410.3,1806
20160301|2016-02-24 04:30,24,410.3,410.5,408.25,408.55,1968
20160301|2016-02-24 05:00,24,408.6,409.25,408.55,408.65,807
20160301|2016-02-24 05:30,24,408.7,409,407.55,407.7,1023
20160301|2016-02-24 06:00,24,407.7,408.55,407.4,408.45,995
20160301|2016-02-24 06:30,24,408.45,409.6,408.1,409.25,1062
20160301|2016-02-24 07:00,24,409.3,409.65,408.9,409.3,748
20160301|2016-02-24 07:30,24,409.35,409.6,408.8,409.6,560
20160301|2016-02-24 08:00,24,409.55,409.55,408.65,409.25,509
20160301|2016-02-24 08:30,24,409.3,409.5,406.1,407.05,2382
20160301|2016-02-24 09:00,24,406.85,407.25,405.8,406.25,1854
20160301|2016-02-24 09:30,24,406.3,408.2,405.35,407.8,2242
20160301|2016-02-24 10:00,24,407.85,408.05,406.2,407,2082
20160301|2016-02-24 10:30,24,406.95,410,406.85,409.9,1861
20160301|2016-02-24 11:00,24,410,410.9,409.8,409.8,447
20160301|2016-02-24 11:30,24,409.9,410.4,409.4,410,129
20160301|2016-02-24 12:00,24,410.1,411.1,409.9,410.25,105
20160301|2016-02-24 12:30,24,410.4,410.8,410.05,410.4,45
20160301|2016-02-24 13:00,24,410.45,412.5,410.3,412.35,140
20160301|2016-02-24 13:30,24,412.3,412.85,412.1,412.45,99
20160301|2016-02-24 14:00,24,412.65,414.4,412.65,414.1,160
20160301|2016-02-24 14:30,24,414,414.4,413.15,413.65,186
20160301|2016-02-25 01:00,25,412.55,412.6,411.05,411.65,502
20160301|2016-02-25 01:30,25,411.75,412.8,411.55,412.8,460
20160301|2016-02-25 02:00,25,412.65,414.45,411.85,412.8,6132
20160301|2016-02-25 02:30,25,412.85,414.15,411.4,411.45,2623
20160301|2016-02-25 03:00,25,411.5,414.15,411.35,414,1785
20160301|2016-02-25 03:30,25,414.05,414.55,412.95,414,1683
20160301|2016-02-25 04:00,25,414.05,414.1,412.9,413.9,1401
20160301|2016-02-25 04:30,25,413.85,414.95,413.8,414.5,1335
20160301|2016-02-25 05:00,25,414.5,415.4,413.95,415.4,1135
20160301|2016-02-25 05:30,25,415.4,416.5,415.2,416.5,1269
20160301|2016-02-25 06:00,25,416.55,417.85,416.4,416.45,2285
20160301|2016-02-25 06:30,25,416.45,417,416.35,416.55,927
20160301|2016-02-25 07:00,25,416.55,417.05,416.2,416.8,905
20160301|2016-02-25 07:30,25,416.85,417.8,416.5,417.6,1072
20160301|2016-02-25 08:00,25,417.7,418.9,417.55,417.7,1451
20160301|2016-02-25 08:30,25,417.75,418.3,415.7,416.1,2496
20160301|2016-02-25 09:00,25,416.15,416.7,414.8,416.7,1737
20160301|2016-02-25 09:30,25,416.6,416.7,414.75,414.8,1825
20160301|2016-02-25 10:00,25,414.75,415.5,414,414.95,1992
20160301|2016-02-25 10:30,25,414.9,415.45,414.25,415.2,1370
20160301|2016-02-25 11:00,25,415.15,415.4,414.6,414.75,202
20160301|2016-02-25 11:30,25,414.8,415.4,414.3,415.1,189
20160301|2016-02-25 12:00,25,414.95,416,414.95,415.9,48
20160301|2016-02-25 12:30,25,416,417.1,416,417.1,122
20160301|2016-02-25 13:00,25,417,417.2,416.7,416.95,117
20160301|2016-02-25 13:30,25,416.8,416.85,416.05,416.25,91
20160301|2016-02-25 14:00,25,416.15,417,416.15,416.75,51
20160301|2016-02-25 14:30,25,416.8,417.75,416.45,417.5,119
20160301|2016-02-26 01:00,26,418.9,420.2,418.5,420.05,607
20160301|2016-02-26 01:30,26,420.1,420.5,419.6,420.1,302
20160301|2016-02-26 02:00,26,420,423,419.35,422.5,4664
20160301|2016-02-26 02:30,26,422.55,424.2,422.55,423.45,3103
20160301|2016-02-26 03:00,26,423.55,424.55,423.15,424.5,2169
20160301|2016-02-26 03:30,26,424.5,425.3,424.2,425.2,1405
20160301|2016-02-26 04:00,26,425.15,425.7,424.85,425,1399
20160301|2016-02-26 04:30,26,424.95,424.95,423.85,424.2,1131
20160301|2016-02-26 05:00,26,424.15,424.25,423.3,423.55,909
20160301|2016-02-26 05:30,26,423.55,423.75,421.95,422.05,1462
20160301|2016-02-26 06:00,26,422.05,422.4,421.35,422.1,1266
20160301|2016-02-26 06:30,26,422.15,422.35,421.45,422.3,1002
20160301|2016-02-26 07:00,26,422.35,423.5,422.25,423.35,1034
20160301|2016-02-26 07:30,26,423.45,425.15,423.2,423.95,2048
20160301|2016-02-26 08:00,26,423.9,424.3,423.2,423.45,1038
20160301|2016-02-26 08:30,26,423.55,423.95,422.55,423.1,1931
20160301|2016-02-26 09:00,26,423.2,423.6,421.55,422.45,1701
20160301|2016-02-26 09:30,26,422.4,424.55,422.35,424.5,1758
20160301|2016-02-26 10:00,26,424.55,424.95,422.5,422.5,2238
20160301|2016-02-26 10:30,26,422.6,423,421.95,422.6,1441
20160301|2016-02-26 11:00,26,422.5,422.95,421.75,422.85,252
20160301|2016-02-26 11:30,26,422.8,423.3,422.35,423.05,49
20160301|2016-02-26 12:00,26,422.95,423.3,422.45,422.45,50
20160301|2016-02-26 12:30,26,422.5,422.55,421.35,421.55,122
20160301|2016-02-26 13:00,26,421.75,422,421.55,421.85,42
20160301|2016-02-26 13:30,26,421.75,421.75,420.75,421,64
20160301|2016-02-26 14:00,26,421,421.85,420.9,421.2,44
20160301|2016-02-26 14:30,26,421.55,421.75,421.05,421.1,53
20160301|2016-02-29 01:00,29,419,419.45,418.1,418.7,516
20160301|2016-02-29 01:30,29,418.8,419.15,418.25,419.05,211
20160301|2016-02-29 02:00,29,418.95,420.4,417.65,419.2,3451
20160301|2016-02-29 02:30,29,419.1,420.85,418.55,418.9,2518
20160301|2016-02-29 03:00,29,418.9,419.95,417.9,418,1483
20160301|2016-02-29 03:30,29,417.95,419.05,417.8,418.7,1010
20160301|2016-02-29 04:00,29,418.75,421.8,418.75,420.3,3013
20160301|2016-02-29 04:30,29,420.3,420.9,419.9,420.15,928
20160301|2016-02-29 05:00,29,420.25,420.45,419.7,420.2,608
20160301|2016-02-29 05:30,29,420.15,422.7,420.15,422.65,1186
20160301|2016-02-29 06:00,29,422.6,423,421.95,422.85,807
20160301|2016-02-29 06:30,29,422.9,423.7,422.55,422.9,1205
20160301|2016-02-29 07:00,29,422.95,423.45,422.9,423.3,650
20160301|2016-02-29 07:30,29,423.3,425,423.3,424.6,1061
20160301|2016-02-29 08:00,29,424.6,424.7,424.05,424.4,502
20160301|2016-02-29 08:30,29,424.45,424.65,422.7,423.9,2238
20160301|2016-02-29 09:00,29,423.8,424.45,423.05,424.1,1669
20160301|2016-02-29 09:30,29,424.3,425.5,423.7,425.25,1573
20160301|2016-02-29 10:00,29,425.25,427.7,425.15,425.95,2491
20160301|2016-02-29 10:30,29,425.9,427.85,425.75,427.35,1584
20160301|2016-02-29 11:00,29,427.25,427.4,426.4,426.4,179
20160301|2016-02-29 11:30,29,426.5,426.75,426.4,426.7,33
20160301|2016-02-29 12:00,29,426.7,426.8,426.2,426.25,51
20160301|2016-02-29 12:30,29,426,426.1,425.75,426.1,90
20160301|2016-02-29 13:00,29,426.05,426.05,424.4,425,138
20160301|2016-02-29 13:30,29,424.9,425,424,424.15,89
20160301|2016-02-29 14:00,29,424.1,424.1,423,424.05,156
20160301|2016-02-29 14:30,29,423.95,424.3,423.3,423.5,105
20160301|2016-03-01 01:00,1,423.4,425.4,423.4,425.3,423
20160301|2016-03-01 01:30,1,425.3,426.55,425.25,426.55,350
20160301|2016-03-01 02:00,1,426.6,429.6,425.4,429.45,4912
20160301|2016-03-01 02:30,1,429.45,431.5,429.45,429.8,4057
20160301|2016-03-01 03:00,1,429.75,431.15,429.25,430.6,1881
20160301|2016-03-01 03:30,1,430.55,431.4,430.05,431,1319
20160301|2016-03-01 04:00,1,431,433.3,430.8,433.1,1909
20160301|2016-03-01 04:30,1,433.1,433.6,432.1,432.3,1826
20160301|2016-03-01 05:00,1,432.35,433.35,431.6,432.85,1236
20160301|2016-03-01 05:30,1,432.85,433.65,432.4,432.4,929
20160301|2016-03-01 06:00,1,432.45,433.15,432.35,433,680
20160301|2016-03-01 06:30,1,433.05,433.6,432.8,433.35,1067
20160301|2016-03-01 07:00,1,433.4,433.8,432.2,432.4,1049
20160301|2016-03-01 07:30,1,432.45,433.05,432.3,432.7,888
20160301|2016-03-01 08:00,1,432.7,433.6,432.6,433.2,1176
20160301|2016-03-01 08:30,1,433.2,433.7,432.2,433.25,2404
20160301|2016-03-01 09:00,1,433.3,435.15,433.25,435.05,2624
20160301|2016-03-01 09:30,1,435,435.3,433.95,434.3,2440
20160301|2016-03-01 10:00,1,434.4,436.6,434.3,436.5,3356
20160301|2016-03-01 10:30,1,436.55,437.35,436.15,437.25,2401
20160301|2016-03-01 11:00,1,437.3,438.15,437.15,437.7,361
20160301|2016-03-01 11:30,1,437.7,438.1,437.35,438,100
20160301|2016-03-01 12:00,1,438,438.35,437.5,438.2,145
20160301|2016-03-01 12:30,1,438.2,438.5,437.9,438.05,82
20160301|2016-03-01 13:00,1,437.95,438.25,437.7,437.95,70
20160301|2016-03-01 13:30,1,437.9,438.6,437.9,438.6,95
20160301|2016-03-01 14:00,1,438.7,439.2,438.35,438.35,138
20160301|2016-03-01 14:30,1,438.35,438.5,437.85,438.3,126
20160301|2016-03-02 01:00,2,440.3,441.15,439.7,439.75,547
20160301|2016-03-02 01:30,2,439.75,439.85,438.55,439.45,573
20160301|2016-03-02 02:00,2,439.45,439.8,437.3,438.25,5756
20160301|2016-03-02 02:30,2,438.25,439.25,437.45,438.75,2628
20160301|2016-03-02 03:00,2,438.7,438.85,437.1,437.45,2105
20160301|2016-03-02 03:30,2,437.5,437.8,435.85,435.9,2060
20160301|2016-03-02 04:00,2,435.95,437.35,435.75,436.55,1405
20160301|2016-03-02 04:30,2,436.55,437.3,435.75,435.95,1324
20160301|2016-03-02 05:00,2,436,436.35,435.25,436,1144
20160301|2016-03-02 05:30,2,436,436.55,435.95,436.4,1742
20160301|2016-03-02 06:00,2,436.35,436.35,435.2,435.55,1821
20160301|2016-03-02 06:30,2,435.6,436.45,435.55,435.6,1042
20160301|2016-03-02 07:00,2,435.55,436.1,434.8,435,1547
20160301|2016-03-02 07:30,2,435,435.05,434.2,434.7,1195
20160301|2016-03-02 08:00,2,434.6,434.95,433.8,434,1084
20160301|2016-03-02 08:30,2,434,435.05,433.4,433.5,3563
20160301|2016-03-02 09:00,2,433.5,434.35,433.2,433.9,1982
20160301|2016-03-02 09:30,2,433.9,434.75,432.15,434.75,3014
20160301|2016-03-02 10:00,2,434.65,436.25,434.5,436.25,2326
20160301|2016-03-02 10:30,2,436.25,436.7,435.1,435.1,1120
20160301|2016-03-02 11:00,2,435.2,435.25,434.45,434.65,196
20160301|2016-03-02 11:30,2,434.4,435.4,434.35,435.25,60
20160301|2016-03-02 12:00,2,435.25,435.8,435.05,435.7,73
20160301|2016-03-02 12:30,2,435.6,435.75,435.05,435.05,43
20160301|2016-03-02 13:00,2,435,435.45,434.5,435.25,56
20160301|2016-03-02 13:30,2,435.35,436.1,435.35,435.7,50
20160301|2016-03-02 14:00,2,435.5,436.2,435.25,435.9,64
20160301|2016-03-02 14:30,2,435.8,437,435.7,436.95,179
20160301|2016-03-03 01:00,3,438,438,436.9,437,253
20160301|2016-03-03 01:30,3,437.2,437.8,436.85,437.7,314
20160301|2016-03-03 02:00,3,437.6,437.85,434.7,435.15,4546
20160301|2016-03-03 02:30,3,435.15,435.35,433,433.6,2378
20160301|2016-03-03 03:00,3,433.6,434.75,433.4,434.7,1976
20160301|2016-03-03 03:30,3,434.8,435.35,434.5,434.75,1201
20160301|2016-03-03 04:00,3,434.75,434.9,434.4,434.65,1330
20160301|2016-03-03 04:30,3,434.65,435.95,434.55,435.85,795
20160301|2016-03-03 05:00,3,435.8,435.85,434.65,434.75,805
20160301|2016-03-03 05:30,3,434.75,434.75,433.7,434.2,1169
20160301|2016-03-03 06:00,3,434.15,434.45,433.35,433.4,826
20160301|2016-03-03 06:30,3,433.4,433.45,432.65,433.1,1036
20160301|2016-03-03 07:00,3,433,433.25,431.95,432.15,995
20160301|2016-03-03 07:30,3,432.15,432.95,431.9,432.75,731
20160301|2016-03-03 08:00,3,432.7,432.8,432.2,432.25,824
20160301|2016-03-03 08:30,3,432.3,433.55,432.25,432.55,2072
20160301|2016-03-03 09:00,3,432.55,432.95,431.75,432.8,2084
20160301|2016-03-03 09:30,3,432.8,434.25,432.7,433.8,1596
20160301|2016-03-03 10:00,3,433.8,434.4,433.25,433.5,1730
20160301|2016-03-03 10:30,3,433.5,434.4,433,434.25,1037
20160301|2016-03-03 11:00,3,434.15,434.5,433.75,434.2,150
20160301|2016-03-03 11:30,3,434.35,434.75,434.2,434.7,44
20160301|2016-03-03 12:00,3,434.75,435.2,434.5,434.5,69
20160301|2016-03-03 12:30,3,434.8,435.4,434.75,435.1,64
20160301|2016-03-03 13:00,3,435.2,435.5,434.85,435.3,46
20160301|2016-03-03 13:30,3,435.1,435.65,434.75,435.35,42
20160301|2016-03-03 14:00,3,435.35,435.6,434.95,435.45,44
20160301|2016-03-03 14:30,3,435.45,436.15,435.45,436.15,117
20160301|2016-03-04 01:00,4,436,436.45,435.85,436.3,259
20160301|2016-03-04 01:30,4,436.15,436.6,436,436.15,141
20160301|2016-03-04 02:00,4,436.15,436.85,434.9,435,3071
20160301|2016-03-04 02:30,4,435.05,436.35,434.9,435.8,1465
20160301|2016-03-04 03:00,4,435.9,435.9,434.7,435.05,1684
20160301|2016-03-04 03:30,4,435.05,436,434.95,435.75,1002
20160301|2016-03-04 04:00,4,435.75,436.6,435.6,436.2,943
20160301|2016-03-04 04:30,4,436.25,436.4,435.55,436.15,1354
20160301|2016-03-04 05:00,4,436.2,437.65,436.2,436.8,1562
20160301|2016-03-04 05:30,4,436.8,438.1,436.75,438.1,909
20160301|2016-03-04 06:00,4,438.1,438.35,437.5,438.15,1298
20160301|2016-03-04 06:30,4,438.2,439.05,438.2,438.55,1269
20160301|2016-03-04 07:00,4,438.55,438.65,437.35,437.4,1349
20160301|2016-03-04 07:30,4,437.65,440.7,437.3,437.5,4566
20160301|2016-03-04 08:00,4,437.5,439.05,436.55,438.65,1936
20160301|2016-03-04 08:30,4,438.7,439.05,435.9,436.65,3974
20160301|2016-03-04 09:00,4,436.6,437.55,435.7,437.3,2701
20160301|2016-03-04 09:30,4,437.4,438.75,437.2,438.3,1709
20160301|2016-03-04 10:00,4,438.25,438.85,437.65,437.8,2482
20160301|2016-03-04 10:30,4,437.8,438.35,437.3,438.15,1495
20160301|2016-03-04 11:00,4,438.1,438.4,437.65,437.85,165
20160301|2016-03-04 11:30,4,437.9,438.65,437.85,438.4,58
20160301|2016-03-04 12:00,4,438.5,438.6,438,438.6,25
20160301|2016-03-04 12:30,4,438.5,439.35,438.3,439.3,75
20160301|2016-03-04 13:00,4,439.2,439.2,437.75,438,69
20160301|2016-03-04 13:30,4,437.85,438.05,436.65,437.15,120
20160301|2016-03-04 14:00,4,437.2,437.8,436.5,437.7,165
20160301|2016-03-04 14:30,4,437.7,438.15,436.85,437.35,141
20160301|2016-03-07 01:00,7,436.55,437.55,436.5,436.7,216
20160301|2016-03-07 01:30,7,436.75,436.8,436.1,436.6,370
20160301|2016-03-07 02:00,7,436.65,438.5,435.3,437.4,3694
20160301|2016-03-07 02:30,7,437.4,437.45,435.5,436.45,2462
20160301|2016-03-07 03:00,7,436.4,437.4,436.35,436.85,1099
20160301|2016-03-07 03:30,7,436.85,437.05,434.5,434.5,1092
20160301|2016-03-07 04:00,7,434.4,434.85,433.15,434.2,1702
20160301|2016-03-07 04:30,7,434.2,434.5,433.4,433.55,963
20160301|2016-03-07 05:00,7,433.55,434.55,433.45,434.25,669
20160301|2016-03-07 05:30,7,434.25,434.45,433.65,433.75,922
20160301|2016-03-07 06:00,7,433.8,435,433.75,434.35,901
20160301|2016-03-07 06:30,7,434.4,434.95,433.85,434.9,1007
20160301|2016-03-07 07:00,7,434.8,435.1,433.6,433.9,849
20160301|2016-03-07 07:30,7,433.85,434,432.85,433.15,787
20160301|2016-03-07 08:00,7,433.15,433.65,433.05,433.55,668
20160301|2016-03-07 08:30,7,433.55,434.7,433.4,433.7,1542
20160301|2016-03-07 09:00,7,433.65,435.05,433.5,434.45,1453
20160301|2016-03-07 09:30,7,434.55,435.75,434.4,434.75,1597
20160301|2016-03-07 10:00,7,434.8,435.85,434.75,435.6,1925
20160301|2016-03-07 10:30,7,435.55,437.05,435.45,436.15,1069
20160301|2016-03-07 11:00,7,436.2,436.45,435.9,436.3,154
20160301|2016-03-07 11:30,7,436.45,436.7,436.25,436.45,103
20160301|2016-03-07 12:00,7,436.6,436.95,435.9,436.15,109
20160301|2016-03-07 12:30,7,436,436.3,435.55,436.05,81
20160301|2016-03-07 13:00,7,436,436.2,435.05,435.2,103
20160301|2016-03-07 13:30,7,435,435.05,434.25,434.75,86
20160301|2016-03-07 14:00,7,434.7,435.65,434.2,435.45,108
20160301|2016-03-07 14:30,7,435.45,435.95,435.15,435.65,120
20160301|2016-03-08 01:00,8,433.65,433.9,432.8,432.9,491
20160301|2016-03-08 01:30,8,432.85,433.55,432.65,433.1,364
20160301|2016-03-08 02:00,8,433.15,433.55,430.4,430.55,4953
20160301|2016-03-08 02:30,8,430.55,432.15,429.8,430.2,2322
20160301|2016-03-08 03:00,8,430.25,431.85,429.85,431.65,1563
20160301|2016-03-08 03:30,8,431.6,432,430.5,430.7,1146
20160301|2016-03-08 04:00,8,430.65,430.95,429.65,430.15,1126
20160301|2016-03-08 04:30,8,430.15,431,429.85,430.75,942
20160301|2016-03-08 05:00,8,430.7,431.8,430.4,431.35,1078
20160301|2016-03-08 05:30,8,431.35,432.2,431.3,432.15,1037
20160301|2016-03-08 06:00,8,432.15,436.5,432.15,434.25,3721
20160301|2016-03-08 06:30,8,434.3,435.45,433.95,435.25,1374
20160301|2016-03-08 07:00,8,435.3,435.65,434.1,434.7,1574
20160301|2016-03-08 07:30,8,434.65,436.05,434.55,435.3,1641
20160301|2016-03-08 08:00,8,435.25,435.4,433.3,433.65,1358
20160301|2016-03-08 08:30,8,433.7,433.95,432.3,432.45,2747
20160301|2016-03-08 09:00,8,432.4,433.45,431.25,431.3,2436
20160301|2016-03-08 09:30,8,431.3,432.3,430.25,430.5,2650
20160301|2016-03-08 10:00,8,430.5,433.4,430.5,432.7,2365
20160301|2016-03-08 10:30,8,432.75,433.85,432.45,433.5,937
20160301|2016-03-08 11:00,8,433.5,434.3,432.95,433.9,209
20160301|2016-03-08 11:30,8,434.05,434.2,432.95,433.6,91
20160301|2016-03-08 12:00,8,433.55,434.25,433.2,434.2,62
20160301|2016-03-08 12:30,8,434.25,434.75,433.95,434.1,66
20160301|2016-03-08 13:00,8,434.1,434.55,433.55,433.6,62
20160301|2016-03-08 13:30,8,433.7,433.7,433,433.45,44
20160301|2016-03-08 14:00,8,433.25,433.45,432.4,432.4,55
20160301|2016-03-08 14:30,8,432.4,432.75,432,432.65,129
20160301|2016-03-09 01:00,9,433.75,434.65,433.75,434.15,171
20160301|2016-03-09 01:30,9,434.1,434.1,433.1,433.5,193
20160301|2016-03-09 02:00,9,433.5,436.05,432.9,435.6,3260
20160301|2016-03-09 02:30,9,435.5,436.95,434.55,434.7,1998
20160301|2016-03-09 03:00,9,434.65,436.75,434.65,436.35,1513
20160301|2016-03-09 03:30,9,436.4,436.5,435.05,435.55,1102
20160301|2016-03-09 04:00,9,435.5,435.7,434.45,434.65,1142
20160301|2016-03-09 04:30,9,434.6,436.2,434.35,435.95,947
20160301|2016-03-09 05:00,9,436,437.7,435.7,437.2,1802
20160301|2016-03-09 05:30,9,437.2,438.05,436.95,437.5,1031
20160301|2016-03-09 06:00,9,437.45,438.2,437.4,437.9,1110
20160301|2016-03-09 06:30,9,437.9,438.15,437.25,437.45,1153
20160301|2016-03-09 07:00,9,437.45,438.15,437.45,437.75,1117
20160301|2016-03-09 07:30,9,437.7,437.9,437.05,437.5,859
20160301|2016-03-09 08:00,9,437.55,437.9,437.15,437.25,807
20160301|2016-03-09 08:30,9,437.2,437.55,436.35,437.15,2094
20160301|2016-03-09 09:00,9,437.05,437.35,434.95,435.25,2239
20160301|2016-03-09 09:30,9,435.3,436.55,434.2,435,2555
20160301|2016-03-09 10:00,9,434.9,436.25,434.8,436.15,2284
20160301|2016-03-09 10:30,9,436.2,436.5,435.15,435.85,1292
20160301|2016-03-09 11:00,9,435.9,436.05,435.4,435.65,332
20160301|2016-03-09 11:30,9,435.55,435.95,434.6,434.7,322
20160301|2016-03-09 12:00,9,434.65,434.95,434.2,434.4,140
20160301|2016-03-09 12:30,9,434.65,435.3,434.55,435.2,50
20160301|2016-03-09 13:00,9,435.25,435.45,435,435.3,71
20160301|2016-03-09 13:30,9,435.15,435.25,434.85,435.15,36
20160301|2016-03-09 14:00,9,435.2,435.25,434.55,435.05,49
20160301|2016-03-09 14:30,9,435,435.55,434.85,435.55,84
20160301|2016-03-09 15:00,9,435.55,435.55,435.55,435.55,2
20160301|2016-03-10 01:00,10,436.25,436.35,435.6,436.2,594
20160301|2016-03-10 01:30,10,436.2,436.7,436,436.45,242
20160301|2016-03-10 02:00,10,436.6,437.2,434.85,437.1,3307
20160301|2016-03-10 02:30,10,437.15,437.95,436.15,436.8,1842
20160301|2016-03-10 03:00,10,436.8,437.6,436.3,436.7,1203
20160301|2016-03-10 03:30,10,436.75,436.9,435.1,435.15,1073
20160301|2016-03-10 04:00,10,435.1,436.3,435.05,435.95,802
20160301|2016-03-10 04:30,10,435.95,436.2,435.3,435.65,691
20160301|2016-03-10 05:00,10,435.6,436.8,435.2,436.7,758
20160301|2016-03-10 05:30,10,436.8,437.35,436.3,436.5,723
20160301|2016-03-10 06:00,10,436.5,439.55,436.5,439.35,2508
20160301|2016-03-10 06:30,10,439.4,449.7,439.1,448.45,10079
20160301|2016-03-10 07:00,10,448.45,448.75,444.5,445.75,6199
20160301|2016-03-10 07:30,10,445.8,448.2,442.95,444.45,4658
20160301|2016-03-10 08:00,10,444.35,444.65,438.1,442.35,5723
20160301|2016-03-10 08:30,10,442.45,444.25,439.85,443.6,6074
20160301|2016-03-10 09:00,10,443.65,444.2,439.25,440.1,4917
20160301|2016-03-10 09:30,10,440.1,440.1,434,434.55,7456
20160301|2016-03-10 10:00,10,434.55,435.2,430.6,431.85,6082
20160301|2016-03-10 10:30,10,431.9,432.3,430,431.5,2545
20160301|2016-03-10 11:00,10,431.45,432.35,430,430.7,524
20160301|2016-03-10 11:30,10,430.6,430.75,426.85,428.7,1199
20160301|2016-03-10 12:00,10,428.7,429.55,427.05,429.4,256
20160301|2016-03-10 12:30,10,429.3,429.85,428.4,428.8,184
20160301|2016-03-10 13:00,10,428.75,429.8,427.85,429.55,209
20160301|2016-03-10 13:30,10,429.8,431.95,429.45,430.35,315
20160301|2016-03-10 14:00,10,430.4,432.85,430.4,432.7,281
20160301|2016-03-10 14:30,10,432.75,432.75,431,431.9,219
20160301|2016-03-11 01:00,11,436.25,439.5,435.6,438.85,962
20160301|2016-03-11 01:30,11,438.95,439,436.9,437.9,639
20160301|2016-03-11 02:00,11,438,440.25,436.4,437.9,5548
20160301|2016-03-11 02:30,11,437.95,439.4,437.55,439.15,2268
20160301|2016-03-11 03:00,11,439.2,439.65,437.95,439.1,2035
20160301|2016-03-11 03:30,11,439.15,440.45,438.65,440.25,1772
20160301|2016-03-11 04:00,11,440.25,441.8,439.75,441.35,1750
20160301|2016-03-11 04:30,11,441.45,442,440.95,441.75,1279
20160301|2016-03-11 05:00,11,441.7,442,440.95,441.75,925
20160301|2016-03-11 05:30,11,441.8,442.3,440.6,440.95,966
20160301|2016-03-11 06:00,11,440.9,441.4,440.6,441.4,723
20160301|2016-03-11 06:30,11,441.35,441.9,441.1,441.5,690
20160301|2016-03-11 07:00,11,441.45,442.75,441.25,442,1091
20160301|2016-03-11 07:30,11,442.05,442.3,441.2,442,846
20160301|2016-03-11 08:00,11,442.15,442.95,442,442.55,949
20160301|2016-03-11 08:30,11,442.55,442.95,441.75,441.75,2442
20160301|2016-03-11 09:00,11,441.9,442.05,440.35,441.25,1986
20160301|2016-03-11 09:30,11,441.35,442.75,440.7,441.25,2297
20160301|2016-03-11 10:00,11,441.25,442.3,441,441.8,2213
20160301|2016-03-11 10:30,11,441.8,442.65,440.95,442.35,1719
20160301|2016-03-11 11:00,11,442.3,442.8,441.85,442.55,172
20160301|2016-03-11 11:30,11,442.6,443.05,442.3,442.35,180
20160301|2016-03-11 12:00,11,442.35,442.4,441.75,442.2,83
20160301|2016-03-11 12:30,11,442.25,442.8,441.85,442.7,55
20160301|2016-03-11 13:00,11,442.65,442.75,442.4,442.6,33
20160301|2016-03-11 13:30,11,442.6,442.7,442.2,442.65,21
20160301|2016-03-11 14:00,11,442.5,443.6,442.5,443.5,117
20160301|2016-03-11 14:30,11,443.4,443.5,443,443.5,146
20160301|2016-03-14 02:00,14,443.15,444.2,442.9,443.95,391
20160301|2016-03-14 02:30,14,443.9,444.85,443.7,444.55,648
20160301|2016-03-14 03:00,14,444.6,447.1,443.55,446.4,5558
20160301|2016-03-14 03:30,14,446.4,446.9,444.65,444.65,2384
20160301|2016-03-14 04:00,14,444.7,445.8,444.45,445.4,1605
20160301|2016-03-14 04:30,14,445.45,446.3,444.15,444.75,2236
20160301|2016-03-14 05:00,14,444.8,445.45,444.4,445.45,1107
20160301|2016-03-14 05:30,14,445.5,445.65,444.9,444.9,1562
20160301|2016-03-14 06:00,14,444.9,445.15,444.5,445,1401
20160301|2016-03-14 06:30,14,444.95,445,443.9,444.2,2580
20160301|2016-03-14 07:00,14,444.25,444.55,443.6,443.85,1163
20160301|2016-03-14 07:30,14,443.85,443.95,442.9,443,1116
20160301|2016-03-14 08:00,14,443,443.65,443,443.65,743
20160301|2016-03-14 08:30,14,443.65,443.9,442,442.1,1923
20160301|2016-03-14 09:00,14,442.1,443.3,441.85,443.25,1957
20160301|2016-03-14 09:30,14,443.2,444.5,443.15,443.85,2156
20160301|2016-03-14 10:00,14,443.9,445.1,443.65,444.65,1546
20160301|2016-03-14 10:30,14,444.6,444.7,443.75,444.05,1714
20160301|2016-03-14 11:00,14,444.1,444.75,443.75,444.1,2030
20160301|2016-03-14 11:30,14,444.1,444.7,443.95,444.45,876
20160301|2016-03-14 12:00,14,444.55,444.95,444.3,444.75,105
20160301|2016-03-14 12:30,14,444.65,444.95,444.45,444.45,96
20160301|2016-03-14 13:00,14,444.4,444.6,444.1,444.45,69
20160301|2016-03-14 13:30,14,444.65,445.1,444.6,445,56
20160301|2016-03-14 14:00,14,445,445.25,444.7,445.1,61
20160301|2016-03-14 14:30,14,445,445,443.7,443.7,63
20160301|2016-03-14 15:00,14,443.8,444.15,443.8,444.1,17
20160301|2016-03-14 15:30,14,444.25,444.45,444.05,444.1,41
20160301|2016-03-15 02:00,15,442.9,442.95,441.65,441.8,444
20160301|2016-03-15 02:30,15,441.9,442.05,441,441.55,364
20160301|2016-03-15 03:00,15,441.45,442.55,440.15,440.5,3701
20160301|2016-03-15 03:30,15,440.5,441.95,439.5,440.9,2118
20160301|2016-03-15 04:00,15,440.95,442.2,440.6,441.45,1520
20160301|2016-03-15 04:30,15,441.6,441.85,440.75,441.45,1087
20160301|2016-03-15 05:00,15,441.5,441.7,440.4,440.4,808
20160301|2016-03-15 05:30,15,440.4,441.65,440.4,440.85,1166
20160301|2016-03-15 06:00,15,440.85,441.2,440.6,441.15,1512
20160301|2016-03-15 06:30,15,441.15,441.35,440.8,441,833
20160301|2016-03-15 07:00,15,441,441.25,440.75,440.8,663
20160301|2016-03-15 07:30,15,440.9,441,440.05,440.9,1840
20160301|2016-03-15 08:00,15,440.95,441.35,440.35,440.7,903
20160301|2016-03-15 08:30,15,440.7,441.35,439.85,441.2,1802
20160301|2016-03-15 09:00,15,441.15,441.75,440.4,441.7,1890
20160301|2016-03-15 09:30,15,441.75,442.55,441.55,441.75,2494
20160301|2016-03-15 10:00,15,441.75,443.1,441.35,443,2675
20160301|2016-03-15 10:30,15,443.05,443.25,441.5,442,2487
20160301|2016-03-15 11:00,15,442.1,442.3,441.35,442.2,1791
20160301|2016-03-15 11:30,15,442.2,442.2,441.5,441.5,2027
20160301|2016-03-15 12:00,15,441.55,442.15,441.5,442.15,119
20160301|2016-03-15 12:30,15,442.2,442.55,441.9,442.55,86
20160301|2016-03-15 13:00,15,442.4,442.65,442.1,442.5,73
20160301|2016-03-15 13:30,15,442.4,442.5,442.1,442.3,34
20160301|2016-03-15 14:00,15,442.25,443,442.25,442.65,86
20160301|2016-03-15 14:30,15,442.65,442.9,442.4,442.8,61
20160301|2016-03-15 15:00,15,442.65,442.9,442.65,442.65,5
20160301|2016-03-15 15:30,15,442.9,443.15,442.85,443.15,12
20160301|2016-03-16 02:00,16,443.45,443.55,442.65,443.25,453
20160301|2016-03-16 02:30,16,443.35,443.45,442.8,443.35,486
20160301|2016-03-16 03:00,16,443.35,445.5,443.05,445,9085
20160301|2016-03-16 03:30,16,445,445.35,444.1,444.9,2242
20160301|2016-03-16 04:00,16,444.95,445.05,444.15,444.15,864
20160301|2016-03-16 04:30,16,444.15,444.85,443.8,444.05,2889
20160301|2016-03-16 05:00,16,444.15,444.3,442.5,443.6,1676
20160301|2016-03-16 05:30,16,443.65,443.95,443.15,443.2,823
20160301|2016-03-16 06:00,16,443.1,443.4,442.75,442.8,1228
20160301|2016-03-16 06:30,16,442.7,442.95,441.8,442.25,1113
20160301|2016-03-16 07:00,16,442.2,443.1,441.95,442.6,1161
20160301|2016-03-16 07:30,16,442.55,442.95,440.8,441.1,1532
20160301|2016-03-16 08:00,16,441.05,441.95,440.5,441.85,1256
20160301|2016-03-16 08:30,16,441.9,443.6,441.9,443,1922
20160301|2016-03-16 09:00,16,442.95,443.9,442.75,443.3,1123
20160301|2016-03-16 09:30,16,443.35,444.5,443.1,443.95,1595
20160301|2016-03-16 10:00,16,443.95,444.35,443.7,444,2174
20160301|2016-03-16 10:30,16,444,444.25,443.25,443.7,1058
20160301|2016-03-16 11:00,16,443.65,444.25,443.65,443.8,1843
20160301|2016-03-16 11:30,16,443.8,444.15,443.1,443.3,915
20160301|2016-03-16 12:00,16,443.2,443.45,442.85,443,412
20160301|2016-03-16 12:30,16,443,443.4,442.3,442.55,155
20160301|2016-03-16 13:00,16,442.55,444.95,442.15,443.8,1081
20160301|2016-03-16 13:30,16,443.8,445.25,443.15,443.55,553
20160301|2016-03-16 14:00,16,443.45,444.7,443.25,443.95,317
20160301|2016-03-16 14:30,16,443.75,444.75,443.5,444.05,133
20160301|2016-03-16 15:00,16,444.25,444.55,443.9,444,45
20160301|2016-03-16 15:30,16,444.35,444.55,444.25,444.55,22
20160301|2016-03-17 02:00,17,446.2,447.25,445.95,447.1,880
20160301|2016-03-17 02:30,17,447.05,447.7,446.85,447.2,572
20160301|2016-03-17 03:00,17,447.25,447.75,445.3,445.65,3558
20160301|2016-03-17 03:30,17,445.6,446.35,444.95,444.95,2006
20160301|2016-03-17 04:00,17,445,445.05,442.75,443.25,2040
20160301|2016-03-17 04:30,17,443.25,443.4,439.05,440.45,3194
20160301|2016-03-17 05:00,17,440.45,440.45,437,437,7312
20160301|2016-03-17 05:30,17,436.95,438.05,435.55,437.3,4138
20160301|2016-03-17 06:00,17,437.2,438.8,436.65,438.65,1959
20160301|2016-03-17 06:30,17,438.7,438.9,437.3,437.4,1838
20160301|2016-03-17 07:00,17,437.45,439.25,437.05,438.45,2194
20160301|2016-03-17 07:30,17,438.45,439.3,438.1,438.85,1492
20160301|2016-03-17 08:00,17,438.8,440.45,438.35,439.95,1758
20160301|2016-03-17 08:30,17,439.95,441.2,438.95,440.25,2229
20160301|2016-03-17 09:00,17,440.3,440.9,439.75,440.7,1757
20160301|2016-03-17 09:30,17,440.65,442.8,440.6,442.75,3862
20160301|2016-03-17 10:00,17,442.8,443.6,441.95,443.25,1982
20160301|2016-03-17 10:30,17,443.3,443.45,442.2,442.8,1500
20160301|2016-03-17 11:00,17,442.8,443.2,442.2,443.2,1892
20160301|2016-03-17 11:30,17,443.25,444.2,443.15,443.95,1841
20160301|2016-03-17 12:00,17,443.9,444.2,443.25,443.5,139
20160301|2016-03-17 12:30,17,443.45,444.65,443.25,444.65,101
20160301|2016-03-17 13:00,17,444.6,445.1,444.35,444.75,91
20160301|2016-03-17 13:30,17,444.65,444.95,444.4,444.5,87
20160301|2016-03-17 14:00,17,444.55,445.2,444.55,445.2,122
20160301|2016-03-17 14:30,17,445.1,445.25,444.4,444.45,214
20160301|2016-03-17 15:00,17,444.65,444.75,444.35,444.5,28
20160301|2016-03-17 15:30,17,444.4,445.05,444.4,445.05,163
20160301|2016-03-18 02:00,18,444.75,446.45,443.95,445.9,607
20160301|2016-03-18 02:30,18,445.85,446,445.2,445.2,425
20160301|2016-03-18 03:00,18,445.25,445.95,441.9,443.75,1303
20160301|2016-03-18 03:30,18,443.4,444.85,443.35,444.25,149
20160301|2016-03-18 04:00,18,444.5,445.95,444.35,445.75,1043
20160301|2016-03-18 04:30,18,445.45,445.55,444.15,444.2,281
20160301|2016-03-18 05:00,18,444.3,445.6,444.2,444.95,129
20160301|2016-03-18 05:30,18,445.05,446,445.05,445.15,244
20160301|2016-03-18 06:00,18,445,445.3,444.8,444.85,100
20160301|2016-03-18 06:30,18,444.85,444.9,444.45,444.75,63
20160301|2016-03-18 07:00,18,444.65,445.4,444.35,445.4,99
20160301|2016-03-18 07:30,18,445.4,445.55,444.7,444.7,217
20160301|2016-03-18 08:00,18,444.65,444.9,444.25,444.8,132
20160301|2016-03-18 08:30,18,444.75,445.1,444.2,445,335
20160301|2016-03-18 09:00,18,445.2,446.5,445.2,445.35,352
20160301|2016-03-18 09:30,18,445.35,446.35,445.25,446,535
20160401|2016-01-25 02:00,25,416.8,416.8,416.35,416.35,4
20160401|2016-01-26 08:30,26,415.35,415.35,415.35,415.35,20
20160401|2016-02-01 10:00,1,426.05,426.05,426.05,426.05,2
20160401|2016-02-04 02:30,4,420.25,420.25,420.25,420.25,10
20160401|2016-02-09 12:00,9,388.4,388.4,388.4,388.4,2
20160401|2016-02-15 04:00,15,401.8,401.8,401.8,401.8,2
20160401|2016-02-15 08:00,15,402.2,402.2,402.2,402.2,5
20160401|2016-02-16 03:00,16,402.75,402.75,402.6,402.6,4
20160401|2016-02-17 10:00,17,411.25,411.4,411.25,411.4,24
20160401|2016-02-18 01:30,18,414.35,414.35,414.35,414.35,2
20160401|2016-02-18 02:30,18,412,412,412,412,6
20160401|2016-02-19 07:30,19,409.65,409.65,409.65,409.65,2
20160401|2016-02-19 08:30,19,408.7,408.7,408.7,408.7,6
20160401|2016-02-22 02:00,22,417.25,417.25,417.25,417.25,2
20160401|2016-02-22 04:30,22,418.45,418.45,418.45,418.45,5
20160401|2016-02-22 07:30,22,418.75,418.75,418.75,418.75,6
20160401|2016-02-22 10:00,22,419.25,419.25,419.25,419.25,2
20160401|2016-02-23 02:30,23,416.5,416.5,416.5,416.5,2
20160401|2016-02-23 07:00,23,417.25,417.25,417.25,417.25,5
20160401|2016-02-24 01:00,24,413.75,413.75,413.75,413.75,2
20160401|2016-02-24 03:00,24,408.7,408.7,408.7,408.7,2
20160401|2016-02-24 03:30,24,409.35,409.35,409.35,409.35,6
20160401|2016-02-24 14:30,24,412.5,412.5,412.25,412.25,4
20160401|2016-02-25 01:00,25,410.75,410.75,410.75,410.75,2
20160401|2016-02-25 03:30,25,413.1,413.15,413.1,413.15,4
20160401|2016-02-25 07:30,25,416.65,416.65,416.65,416.65,6
20160401|2016-02-25 10:00,25,413.35,413.5,413.15,413.5,14
20160401|2016-02-25 14:00,25,415.8,415.8,415.8,415.8,6
20160401|2016-02-25 14:30,25,416.3,416.4,416.3,416.4,6
20160401|2016-02-26 01:00,26,418.8,418.8,418.8,418.8,2
20160401|2016-02-26 01:30,26,419.45,419.45,419.45,419.45,2
20160401|2016-02-26 02:00,26,418.95,421.25,418.95,421.25,8
20160401|2016-02-26 02:30,26,421.95,421.95,421.85,421.85,6
20160401|2016-02-26 05:00,26,422.5,422.5,422.5,422.5,4
20160401|2016-02-26 07:30,26,422.65,422.65,422.65,422.65,10
20160401|2016-02-26 08:00,26,422.6,422.6,422.6,422.6,2
20160401|2016-02-26 08:30,26,422.2,422.3,422.2,422.3,4
20160401|2016-02-26 09:00,26,421.2,421.2,421.2,421.2,2
20160401|2016-02-26 09:30,26,422.4,422.4,422.4,422.4,4
20160401|2016-02-29 11:30,29,425.45,425.45,425.45,425.45,2
20160401|2016-02-29 13:30,29,423.2,423.2,423.2,423.2,4
20160401|2016-03-01 01:00,1,423.75,423.75,423.75,423.75,2
20160401|2016-03-01 02:00,1,424.8,427.85,424.8,427.85,28
20160401|2016-03-01 02:30,1,429.5,430.1,429.25,429.35,28
20160401|2016-03-01 03:00,1,428.35,428.55,428.3,428.55,30
20160401|2016-03-01 05:00,1,432.05,432.05,432.05,432.05,2
20160401|2016-03-01 08:30,1,431.55,431.65,431.55,431.65,4
20160401|2016-03-01 09:00,1,433.3,433.85,433.3,433.85,8
20160401|2016-03-02 03:00,2,437.65,437.65,437.65,437.65,4
20160401|2016-03-02 07:00,2,434.55,434.55,434.55,434.55,2
20160401|2016-03-02 10:30,2,434.7,434.85,434.7,434.85,14
20160401|2016-03-02 11:30,2,434.15,434.15,434.15,434.15,6
20160401|2016-03-03 01:00,3,436.5,436.5,436.5,436.5,6
20160401|2016-03-03 02:00,3,435,435,435,435,2
20160401|2016-03-03 04:00,3,433.75,433.75,433.75,433.75,27
20160401|2016-03-03 10:30,3,433.1,433.1,433.1,433.1,2
20160401|2016-03-03 11:00,3,433.15,433.15,433.15,433.15,2
20160401|2016-03-04 06:00,4,436.85,436.85,436.85,436.85,2
20160401|2016-03-04 07:30,4,438.05,438.05,438.05,438.05,4
20160401|2016-03-04 08:00,4,436.2,436.2,436.2,436.2,2
20160401|2016-03-04 10:30,4,437.1,437.1,437,437,4
20160401|2016-03-07 01:30,7,435.35,435.35,435.35,435.35,3
20160401|2016-03-07 02:00,7,436.6,436.6,436.6,436.6,20
20160401|2016-03-07 02:30,7,435.3,435.3,435.3,435.3,2
20160401|2016-03-07 03:30,7,434,434,434,434,2
20160401|2016-03-07 05:00,7,433.05,433.05,433,433,14
20160401|2016-03-07 09:30,7,433.7,433.7,433.7,433.7,2
20160401|2016-03-08 02:00,8,431,431,431,431,2
20160401|2016-03-08 03:00,8,428.95,429.95,428.95,429.85,143
20160401|2016-03-08 05:00,8,429.45,429.45,429.45,429.45,35
20160401|2016-03-08 08:30,8,432.1,432.4,432.1,432.4,6
20160401|2016-03-09 10:30,9,434.2,434.2,434.2,434.2,6
20160401|2016-03-09 12:30,9,433.6,433.6,433.6,433.6,1
20160401|2016-03-10 01:00,10,434.65,434.95,434.65,434.95,8
20160401|2016-03-10 03:00,10,436.2,436.2,436.05,436.05,17
20160401|2016-03-10 04:30,10,434.55,434.55,434.5,434.5,4
20160401|2016-03-10 05:30,10,435.5,435.5,435.5,435.5,2
20160401|2016-03-10 06:30,10,439.05,442.6,439.05,442.6,4
20160401|2016-03-10 07:00,10,444.3,444.85,444.3,444.85,254
20160401|2016-03-10 08:00,10,442.3,443.1,442.3,443.1,3
20160401|2016-03-10 08:30,10,439.35,439.35,439.2,439.2,3
20160401|2016-03-10 09:00,10,442.3,442.3,438.5,440.15,6
20160401|2016-03-10 09:30,10,438.7,438.7,438.7,438.7,34
20160401|2016-03-10 10:00,10,431.45,431.45,430,430,10
20160401|2016-03-10 10:30,10,429.3,430.65,429.3,430.65,5
20160401|2016-03-10 11:30,10,429.55,429.55,425.95,425.95,174
20160401|2016-03-10 12:00,10,426,427.25,426,427.25,4
20160401|2016-03-11 01:00,11,434.55,436.85,434.55,436.85,29
20160401|2016-03-11 02:00,11,436.4,437,436.4,437,4
20160401|2016-03-11 04:00,11,439.5,439.5,439.5,439.5,24
20160401|2016-03-11 04:30,11,440.5,440.5,440.5,440.5,2
20160401|2016-03-11 05:30,11,440.9,440.9,440.9,440.9,2
20160401|2016-03-11 07:00,11,440.3,441,440.3,441,4
20160401|2016-03-11 07:30,11,440.5,440.5,440.35,440.35,6
20160401|2016-03-11 08:30,11,441.65,441.65,441.65,441.65,25
20160401|2016-03-11 09:30,11,441.2,441.35,440,440.2,414
20160401|2016-03-11 10:00,11,440.35,441,440.35,441,4
20160401|2016-03-11 10:30,11,440.5,440.9,440.5,440.9,18
20160401|2016-03-11 11:00,11,441.15,441.15,441.15,441.15,2
20160401|2016-03-11 11:30,11,441.4,441.4,441.4,441.4,1
20160401|2016-03-11 14:00,11,441.95,441.95,441.95,441.95,2
20160401|2016-03-14 02:00,14,442.05,442.05,442,442,4
20160401|2016-03-14 02:30,14,442.9,443.4,442.85,443.35,100
20160401|2016-03-14 03:00,14,443.75,445.9,442.55,445.6,784
20160401|2016-03-14 03:30,14,445.15,445.2,443.95,443.95,20
20160401|2016-03-14 04:00,14,444,444.7,444,444.4,15
20160401|2016-03-14 04:30,14,444.4,444.95,443.4,443.45,649
20160401|2016-03-14 05:00,14,443.75,444.05,443.3,443.95,48
20160401|2016-03-14 05:30,14,444.2,444.45,443.85,443.9,398
20160401|2016-03-14 06:00,14,443.8,444,443.4,443.75,242
20160401|2016-03-14 06:30,14,443.8,443.85,442.9,443,1195
20160401|2016-03-14 07:00,14,442.95,443.3,442.5,442.75,148
20160401|2016-03-14 07:30,14,442.7,442.8,441.8,441.95,108
20160401|2016-03-14 08:00,14,442.15,442.55,442.05,442.55,85
20160401|2016-03-14 08:30,14,442.55,442.75,441.05,441.05,91
20160401|2016-03-14 09:00,14,440.95,442.2,440.85,442.15,761
20160401|2016-03-14 09:30,14,442.1,443.4,442.1,442.75,403
20160401|2016-03-14 10:00,14,442.9,443.95,442.65,443.75,270
20160401|2016-03-14 10:30,14,443.35,443.5,442.7,442.95,669
20160401|2016-03-14 11:00,14,443,443.65,442.75,443.05,736
20160401|2016-03-14 11:30,14,443.1,443.45,443,443.45,15
20160401|2016-03-14 12:00,14,443.5,443.5,443.5,443.5,2
20160401|2016-03-15 02:00,15,441.35,441.35,441.1,441.1,108
20160401|2016-03-15 02:30,15,440.65,440.65,440.5,440.5,6
20160401|2016-03-15 03:00,15,440.35,441.35,439.15,439.45,750
20160401|2016-03-15 03:30,15,439.2,440.7,438.6,439.85,103
20160401|2016-03-15 04:00,15,439.85,440.9,439.7,440.3,347
20160401|2016-03-15 04:30,15,440.7,440.7,439.7,440.35,198
20160401|2016-03-15 05:00,15,440.35,440.35,439.5,439.5,197
20160401|2016-03-15 05:30,15,439.3,440.35,439.3,439.8,365
20160401|2016-03-15 06:00,15,439.75,440.05,439.6,440.05,820
20160401|2016-03-15 06:30,15,440.05,440.25,439.75,440.1,198
20160401|2016-03-15 07:00,15,440,440.1,439.7,439.7,179
20160401|2016-03-15 07:30,15,439.7,439.9,439.05,439.9,899
20160401|2016-03-15 08:00,15,439.85,440.3,439.35,439.6,164
20160401|2016-03-15 08:30,15,439.55,440.15,438.8,440.15,664
20160401|2016-03-15 09:00,15,440.05,440.65,439.45,440.55,704
20160401|2016-03-15 09:30,15,440.7,441.35,440.5,440.6,1266
20160401|2016-03-15 10:00,15,440.6,442,440.3,441.95,1791
20160401|2016-03-15 10:30,15,441.9,442.05,440.45,440.85,1160
20160401|2016-03-15 11:00,15,440.95,441.15,440.35,441.15,322
20160401|2016-03-15 11:30,15,441.15,441.15,440.5,440.5,1065
20160401|2016-03-15 12:00,15,440.55,440.95,440.55,440.95,12
20160401|2016-03-15 12:30,15,441.3,441.45,441.3,441.45,4
20160401|2016-03-15 13:00,15,441.4,441.4,441.35,441.35,4
20160401|2016-03-15 13:30,15,441.25,441.25,441.1,441.2,10
20160401|2016-03-15 14:00,15,441.45,441.75,441.45,441.7,16
20160401|2016-03-15 14:30,15,441.55,441.8,441.55,441.8,10
20160401|2016-03-16 02:00,16,442.05,442.3,441.55,442.3,248
20160401|2016-03-16 02:30,16,442.2,442.3,441.75,441.85,234
20160401|2016-03-16 03:00,16,442.25,444.35,442.1,443.8,6683
20160401|2016-03-16 03:30,16,444,444.25,443.25,443.8,1140
20160401|2016-03-16 04:00,16,444,444,443.1,443.1,206
20160401|2016-03-16 04:30,16,443,443.75,442.95,443.1,1971
20160401|2016-03-16 05:00,16,443.1,443.2,441.45,442.25,262
20160401|2016-03-16 05:30,16,442.65,442.75,442.1,442.1,65
20160401|2016-03-16 06:00,16,442.05,442.3,441.7,441.7,638
20160401|2016-03-16 06:30,16,441.7,441.8,440.8,441.05,209
20160401|2016-03-16 07:00,16,441,442,441,441.5,413
20160401|2016-03-16 07:30,16,441.4,441.7,439.8,439.95,224
20160401|2016-03-16 08:00,16,439.55,440.85,439.55,440.55,285
20160401|2016-03-16 08:30,16,441.1,442.35,441.1,441.9,216
20160401|2016-03-16 09:00,16,441.9,442.8,441.75,442.4,246
20160401|2016-03-16 09:30,16,442.7,443.4,442.05,442.9,273
20160401|2016-03-16 10:00,16,442.9,443.25,442.7,442.95,1113
20160401|2016-03-16 10:30,16,442.9,443.15,442.25,442.6,331
20160401|2016-03-16 11:00,16,442.55,443.15,442.55,442.75,816
20160401|2016-03-16 11:30,16,442.7,443.05,442.05,442.15,218
20160401|2016-03-16 12:00,16,442.1,442.3,441.9,442.3,282
20160401|2016-03-16 12:30,16,441.9,442.1,441.3,441.65,48
20160401|2016-03-16 13:00,16,443.5,443.65,441,442.85,267
20160401|2016-03-16 13:30,16,442.9,443.3,442.4,443.3,10
20160401|2016-03-16 14:00,16,442.4,443.2,442.4,442.7,6
20160401|2016-03-16 14:30,16,442.9,443.25,442.9,443.1,12
20160401|2016-03-16 15:00,16,443.2,443.2,443.1,443.1,4
20160401|2016-03-16 15:30,16,443.2,443.4,443.2,443.35,7
20160401|2016-03-17 02:00,17,444.95,446.1,444.9,446.1,593
20160401|2016-03-17 02:30,17,446.05,446.7,446.05,446.65,209
20160401|2016-03-17 03:00,17,446.3,446.7,444.3,444.6,1417
20160401|2016-03-17 03:30,17,444.55,445.35,443.85,443.95,653
20160401|2016-03-17 04:00,17,443.95,443.95,441.75,442.25,526
20160401|2016-03-17 04:30,17,442.2,442.3,438.1,439.45,576
20160401|2016-03-17 05:00,17,439.3,439.3,436.1,436.25,2750
20160401|2016-03-17 05:30,17,435.85,437,434.7,436.15,1124
20160401|2016-03-17 06:00,17,436.15,437.8,435.65,437.6,847
20160401|2016-03-17 06:30,17,437.65,437.85,436.3,436.4,838
20160401|2016-03-17 07:00,17,436.4,438.1,436.15,437.4,472
20160401|2016-03-17 07:30,17,437.5,438.15,437.05,437.85,490
20160401|2016-03-17 08:00,17,437.9,439.45,437.45,438.95,727
20160401|2016-03-17 08:30,17,438.95,440.1,437.9,439.2,980
20160401|2016-03-17 09:00,17,439.35,439.9,438.75,439.7,1049
20160401|2016-03-17 09:30,17,439.65,441.75,439.55,441.75,2975
20160401|2016-03-17 10:00,17,441.9,442.65,440.95,442.25,1329
20160401|2016-03-17 10:30,17,442.25,442.45,441.2,441.7,1163
20160401|2016-03-17 11:00,17,441.8,442.25,441.2,442.15,1168
20160401|2016-03-17 11:30,17,442.25,443.2,442.1,442.95,1691
20160401|2016-03-17 12:00,17,443.05,443.25,442.2,442.5,149
20160401|2016-03-17 12:30,17,442.45,443.5,442.45,443.5,28
20160401|2016-03-17 13:00,17,443.4,444.05,443.4,443.6,44
20160401|2016-03-17 13:30,17,443.5,443.85,443.45,443.7,15
20160401|2016-03-17 14:00,17,443.5,444.1,443.5,444.05,88
20160401|2016-03-17 14:30,17,444.1,444.25,443.35,443.35,160
20160401|2016-03-17 15:00,17,443.5,443.75,443.45,443.45,11
20160401|2016-03-17 15:30,17,443.4,444.05,443.4,443.95,142
20160401|2016-03-18 02:00,18,443,445.45,442.9,444.75,916
20160401|2016-03-18 02:30,18,444.75,445.1,444.15,444.15,682
20160401|2016-03-18 03:00,18,444.25,445,440.9,442.6,4950
20160401|2016-03-18 03:30,18,442.6,443.8,442.2,443,2031
20160401|2016-03-18 04:00,18,443.15,444.95,443,444.45,3174
20160401|2016-03-18 04:30,18,444.4,444.5,443,443.25,1438
20160401|2016-03-18 05:00,18,443.2,444.6,443.05,444,1324
20160401|2016-03-18 05:30,18,444,445.05,443.95,444.15,2355
20160401|2016-03-18 06:00,18,444.25,444.4,443.7,443.8,941
20160401|2016-03-18 06:30,18,443.7,443.95,443.3,443.65,683
20160401|2016-03-18 07:00,18,443.6,444.35,443.2,444.35,1207
20160401|2016-03-18 07:30,18,444.3,444.55,443.5,443.6,862
20160401|2016-03-18 08:00,18,443.6,443.8,443.1,443.7,1013
20160401|2016-03-18 08:30,18,443.65,444.15,443.05,444.15,1984
20160401|2016-03-18 09:00,18,444.2,445.45,443.9,444.2,2159
20160401|2016-03-18 09:30,18,444.25,445.25,444.1,444.8,3337
20160401|2016-03-18 10:00,18,444.75,445.05,443.75,443.9,1892
20160401|2016-03-18 10:30,18,443.85,444.6,443.45,443.8,1431
20160401|2016-03-18 11:00,18,443.75,444.8,443.75,444.45,1395
20160401|2016-03-18 11:30,18,444.45,444.6,443.5,444.1,1611
20160401|2016-03-18 12:00,18,444.1,444.15,442.9,443.2,124
20160401|2016-03-18 12:30,18,443.35,443.45,442.75,443.15,113
20160401|2016-03-18 13:00,18,443.4,443.55,443.15,443.2,68
20160401|2016-03-18 13:30,18,443.05,443.65,443.05,443.4,35
20160401|2016-03-18 14:00,18,443.35,444.35,443.35,443.95,83
20160401|2016-03-18 14:30,18,443.95,444.3,443.7,443.7,51
20160401|2016-03-18 15:00,18,443.65,443.7,443.05,443.05,18
20160401|2016-03-18 15:30,18,443,443.5,443,443.5,51
20160401|2016-03-21 02:00,21,442.15,442.45,441.75,442.1,246
20160401|2016-03-21 02:30,21,442.2,442.2,441.4,441.7,239
20160401|2016-03-21 03:00,21,441.85,442.45,439.95,440.6,3191
20160401|2016-03-21 03:30,21,440.5,442.75,440.15,441.7,1554
20160401|2016-03-21 04:00,21,441.65,444.3,441.25,443.8,2866
20160401|2016-03-21 04:30,21,443.85,446.1,443.85,445.2,2601
20160401|2016-03-21 05:00,21,445.2,445.75,444.8,445,1052
20160401|2016-03-21 05:30,21,445,445.4,444.1,444.2,834
20160401|2016-03-21 06:00,21,444.25,444.25,443.05,443.6,1411
20160401|2016-03-21 06:30,21,443.6,444.05,443.2,443.8,708
20160401|2016-03-21 07:00,21,443.85,444.1,441.8,441.85,1207
20160401|2016-03-21 07:30,21,441.9,442,440.95,441.6,1907
20160401|2016-03-21 08:00,21,441.65,442.1,441.3,441.65,834
20160401|2016-03-21 08:30,21,441.7,443.45,441.6,442.8,1386
20160401|2016-03-21 09:00,21,442.85,443.2,441.35,441.55,1224
20160401|2016-03-21 09:30,21,441.55,442.05,440.7,441.1,1578
20160401|2016-03-21 10:00,21,441.05,442.8,441,442.45,1089
20160401|2016-03-21 10:30,21,442.5,443.1,441.6,441.75,882
20160401|2016-03-21 11:00,21,441.8,442.45,441.5,442.4,1299
20160401|2016-03-21 11:30,21,442.45,443,442.3,442.85,832
20160401|2016-03-21 12:00,21,443,443.55,442.75,443.55,147
20160401|2016-03-21 12:30,21,443.55,443.55,442.8,443.15,151
20160401|2016-03-21 13:00,21,443.15,443.6,442.9,443.5,72
20160401|2016-03-21 13:30,21,443.55,443.75,443.25,443.35,62
20160401|2016-03-21 14:00,21,443.35,443.35,443.05,443.25,30
20160401|2016-03-21 14:30,21,443,443.25,442.65,443,73
20160401|2016-03-21 15:00,21,443.1,443.1,443,443,16
20160401|2016-03-21 15:30,21,443.05,443.7,443.05,443.7,78
20160401|2016-03-22 02:00,22,443.15,443.55,441.5,441.55,367
20160401|2016-03-22 02:30,22,441.5,442.35,440.55,440.85,369
20160401|2016-03-22 03:00,22,440.9,441.5,436.25,436.4,7743
20160401|2016-03-22 03:30,22,436.4,438.7,435.5,438.55,4775
20160401|2016-03-22 04:00,22,438.5,440.15,438.25,439.35,3627
20160401|2016-03-22 04:30,22,439.25,441.45,438.6,440.5,2671
20160401|2016-03-22 05:00,22,440.6,440.85,438.4,438.7,1745
20160401|2016-03-22 05:30,22,438.65,440.1,438.5,439.65,1309
20160401|2016-03-22 06:00,22,439.7,440.9,439.6,440.25,1094
20160401|2016-03-22 06:30,22,440.2,440.3,438.55,439.05,1065
20160401|2016-03-22 07:00,22,439.05,439.1,437.6,438.95,1160
20160401|2016-03-22 07:30,22,438.9,439.45,438.65,439,462
20160401|2016-03-22 08:00,22,439.1,439.1,436.85,438.15,1669
20160401|2016-03-22 08:30,22,438.25,439.7,437.85,439.65,1458
20160401|2016-03-22 09:00,22,439.6,440.4,439,440.25,1274
20160401|2016-03-22 09:30,22,440.3,441,440.05,440.6,1472
20160401|2016-03-22 10:00,22,440.6,441.45,440.2,440.6,1371
20160401|2016-03-22 10:30,22,440.65,440.7,439.4,440,1274
20160401|2016-03-22 11:00,22,439.9,441.75,439.9,441.7,1632
20160401|2016-03-22 11:30,22,441.7,442.9,441.55,442.8,1221
20160401|2016-03-22 12:00,22,442.85,442.9,442.3,442.5,155
20160401|2016-03-22 12:30,22,442.65,442.95,442.35,442.5,51
20160401|2016-03-22 13:00,22,442.5,442.7,442.05,442.55,54
20160401|2016-03-22 13:30,22,442.65,442.9,442.1,442.15,29
20160401|2016-03-22 14:00,22,442.1,442.3,441.45,442,52
20160401|2016-03-22 14:30,22,441.9,442.15,441.6,441.9,82
20160401|2016-03-22 15:00,22,441.9,441.95,441.8,441.9,23
20160401|2016-03-22 15:30,22,441.9,442.15,441.9,442.15,38
20160401|2016-03-23 02:00,23,441.65,442.75,441.1,442.3,333
20160401|2016-03-23 02:30,23,442.3,443.55,442.25,443,514
20160401|2016-03-23 03:00,23,443,445.25,442.85,444.8,4151
20160401|2016-03-23 03:30,23,444.85,445.05,443.75,444.4,1687
20160401|2016-03-23 04:00,23,444.45,444.9,442.85,442.95,1640
20160401|2016-03-23 04:30,23,443.05,444.3,443,443.65,1177
20160401|2016-03-23 05:00,23,443.65,444.1,443.25,443.95,870
20160401|2016-03-23 05:30,23,443.9,444.2,443.5,443.65,1242
20160401|2016-03-23 06:00,23,443.75,444.3,443.65,444.25,760
20160401|2016-03-23 06:30,23,444.25,444.7,444.05,444.25,952
20160401|2016-03-23 07:00,23,444.25,444.55,443.4,443.7,786
20160401|2016-03-23 07:30,23,443.7,443.95,443.45,443.85,641
20160401|2016-03-23 08:00,23,443.85,443.95,443.05,443.35,1126
20160401|2016-03-23 08:30,23,443.35,443.4,441.65,442.3,2030
20160401|2016-03-23 09:00,23,442.25,443.35,441.7,443.2,1342
20160401|2016-03-23 09:30,23,443.1,443.7,441.5,441.6,2096
20160401|2016-03-23 10:00,23,441.55,441.7,440.85,441.1,1938
20160401|2016-03-23 10:30,23,441.1,441.35,440.45,441.3,1696
20160401|2016-03-23 11:00,23,441.4,442.95,441.2,442.9,1522
20160401|2016-03-23 11:30,23,442.95,443.35,442.45,442.65,1028
20160401|2016-03-23 12:00,23,442.65,442.75,442.25,442.3,132
20160401|2016-03-23 12:30,23,442.25,442.3,441.6,442,226
20160401|2016-03-23 13:00,23,441.9,442.55,441.45,441.6,156
20160401|2016-03-23 13:30,23,441.65,441.9,440.7,440.7,130
20160401|2016-03-23 14:00,23,440.75,441.1,440.6,440.7,107
20160401|2016-03-23 14:30,23,440.85,441.5,440.8,440.95,69
20160401|2016-03-23 15:00,23,441.2,441.45,441.15,441.15,28
20160401|2016-03-23 15:30,23,441,441.3,440.9,441.1,24
20160401|2016-03-24 02:00,24,439.85,440.85,439.35,439.95,421
20160401|2016-03-24 02:30,24,439.8,440.4,439.25,439.55,274
20160401|2016-03-24 03:00,24,439.6,440.6,438.35,439.15,3585
20160401|2016-03-24 03:30,24,439.2,439.3,437.4,439.25,2653
20160401|2016-03-24 04:00,24,439.2,439.25,437.65,438.5,1498
20160401|2016-03-24 04:30,24,438.4,438.95,438.05,438.65,856
20160401|2016-03-24 05:00,24,438.6,438.6,437,438,1629
20160401|2016-03-24 05:30,24,438,438.35,436.9,437.7,1526
20160401|2016-03-24 06:00,24,437.75,438.35,437.65,438.2,841
20160401|2016-03-24 06:30,24,438.2,438.55,437.8,438.2,1025
20160401|2016-03-24 07:00,24,438.2,438.55,437.55,437.65,1002
20160401|2016-03-24 07:30,24,437.55,437.8,436.15,436.7,1650
20160401|2016-03-24 08:00,24,436.65,436.85,435.75,436.2,1056
20160401|2016-03-24 08:30,24,436.15,437.05,435.4,437,1816
20160401|2016-03-24 09:00,24,436.9,437.05,436.1,436.35,1145
20160401|2016-03-24 09:30,24,436.35,438.25,436.3,438.15,1607
20160401|2016-03-24 10:00,24,438.2,438.6,436.95,436.95,1325
20160401|2016-03-24 10:30,24,436.95,437.65,436.7,437.65,1083
20160401|2016-03-24 11:00,24,437.7,438.2,436.95,437.85,1715
20160401|2016-03-24 11:30,24,437.9,437.9,436.55,436.9,1279
20160401|2016-03-24 12:00,24,436.9,437.45,436.9,437.25,137
20160401|2016-03-24 12:30,24,437.35,437.8,437.25,437.65,129
20160401|2016-03-24 13:00,24,437.6,437.65,437.25,437.6,40
20160401|2016-03-24 13:30,24,437.55,438.2,437.55,438.05,70
20160401|2016-03-24 14:00,24,438.15,438.5,437.95,438.5,99
20160401|2016-03-24 14:30,24,438.35,438.8,438.15,438.45,84
20160401|2016-03-24 15:00,24,438.75,438.85,438.6,438.6,32
20160401|2016-03-24 15:30,24,438.85,439.4,438.5,439.4,67
20160401|2016-03-29 01:00,29,439.45,440.3,439.45,439.75,266
20160401|2016-03-29 01:30,29,439.7,440.3,439.4,439.4,271
20160401|2016-03-29 02:00,29,439.55,441.75,439.35,441.4,4241
20160401|2016-03-29 02:30,29,441.35,442.35,441.2,441.85,2085
20160401|2016-03-29 03:00,29,441.95,441.95,440.1,441.55,1680
20160401|2016-03-29 03:30,29,441.6,442.55,440.9,442.15,1451
20160401|2016-03-29 04:00,29,442.25,442.25,440.15,440.25,1301
20160401|2016-03-29 04:30,29,440.2,440.55,438.15,438.8,2419
20160401|2016-03-29 05:00,29,438.7,439.85,438,439.6,1112
20160401|2016-03-29 05:30,29,439.55,440.2,438.95,439.15,1251
20160401|2016-03-29 06:00,29,439.15,439.25,438.2,438.65,871
20160401|2016-03-29 06:30,29,438.65,439.75,438.5,439.65,1016
20160401|2016-03-29 07:00,29,439.65,439.9,438.7,439.15,871
20160401|2016-03-29 07:30,29,439,439.15,438.05,438.25,965
20160401|2016-03-29 08:00,29,438.2,438.95,437.7,438.7,930
20160401|2016-03-29 08:30,29,438.65,438.9,437.5,438.6,1737
20160401|2016-03-29 09:00,29,438.65,439.75,438.6,439.25,1505
20160401|2016-03-29 09:30,29,439.35,439.65,438.8,439.05,1144
20160401|2016-03-29 10:00,29,439.1,439.95,439.05,439.7,1326
20160401|2016-03-29 10:30,29,439.65,440.25,439.3,439.75,1209
20160401|2016-03-29 11:00,29,439.65,440.75,439.4,440.75,261
20160401|2016-03-29 11:30,29,440.7,441,440.2,440.3,296
20160401|2016-03-29 12:00,29,440.5,440.5,439.8,439.95,125
20160401|2016-03-29 12:30,29,440,440.2,439.6,440.2,133
20160401|2016-03-29 13:00,29,440,440.95,439.85,440.95,68
20160401|2016-03-29 13:30,29,440.9,441.35,440.85,441.2,147
20160401|2016-03-29 14:00,29,441.15,441.6,441.15,441.45,63
20160401|2016-03-29 14:30,29,441.45,441.95,441.1,441.9,90
20160401|2016-03-30 00:30,30,442.2,442.2,442.2,442.2,2
20160401|2016-03-30 01:00,30,442.35,442.4,441.9,442,307
20160401|2016-03-30 01:30,30,441.95,442.25,441.6,441.85,298
20160401|2016-03-30 02:00,30,441.9,444.55,441.4,443.8,4861
20160401|2016-03-30 02:30,30,443.8,445.05,443.8,444.75,2125
20160401|2016-03-30 03:00,30,444.8,446.25,444.8,445.45,2421
20160401|2016-03-30 03:30,30,445.45,445.7,444.95,445.3,1218
20160401|2016-03-30 04:00,30,445.35,446.3,445.2,446.25,1158
20160401|2016-03-30 04:30,30,446.25,446.5,445.6,446.4,700
20160401|2016-03-30 05:00,30,446.35,448.6,446.3,448.35,2158
20160401|2016-03-30 05:30,30,448.3,448.5,447.15,447.35,1329
20160401|2016-03-30 06:00,30,447.4,447.85,447.2,447.45,738
20160401|2016-03-30 06:30,30,447.5,447.9,447.2,447.35,777
20160401|2016-03-30 07:00,30,447.3,447.75,446.95,447.15,830
20160401|2016-03-30 07:30,30,447.15,447.65,447,447.45,736
20160401|2016-03-30 08:00,30,447.4,447.8,447.2,447.3,716
20160401|2016-03-30 08:30,30,447.35,448.35,446.75,447.9,2144
20160401|2016-03-30 09:00,30,447.85,448,446.3,446.35,1693
20160401|2016-03-30 09:30,30,446.4,447.45,446.35,446.5,1886
20160401|2016-03-30 10:00,30,446.5,447.25,445.75,446,1848
20160401|2016-03-30 10:30,30,446.05,446.1,445,445.65,1668
20160401|2016-03-30 11:00,30,445.5,446.05,445.25,445.45,115
20160401|2016-03-30 11:30,30,445.45,445.65,444.9,445.4,105
20160401|2016-03-30 12:00,30,445.45,445.5,444.9,445.2,41
20160401|2016-03-30 12:30,30,445.15,445.9,445.05,445.65,198
20160401|2016-03-30 13:00,30,445.55,445.95,445.3,445.8,165
20160401|2016-03-30 13:30,30,445.9,446,445.4,445.95,78
20160401|2016-03-30 14:00,30,445.8,446.4,445.8,446.15,98
20160401|2016-03-30 14:30,30,446.35,446.35,445.4,445.5,220
20160401|2016-03-31 01:00,31,445.4,445.4,444,444.2,293
20160401|2016-03-31 01:30,31,444.2,444.45,444,444.05,238
20160401|2016-03-31 02:00,31,444.15,444.25,441.15,442.05,4307
20160401|2016-03-31 02:30,31,442.05,442.3,440.85,441.5,1781
20160401|2016-03-31 03:00,31,441.45,441.9,440.4,441.65,1629
20160401|2016-03-31 03:30,31,441.65,442.85,441.65,442.4,1150
20160401|2016-03-31 04:00,31,442.45,442.65,441.25,441.65,1172
20160401|2016-03-31 04:30,31,441.65,441.65,440.95,441.25,1031
20160401|2016-03-31 05:00,31,441.2,441.6,440.55,440.65,1113
20160401|2016-03-31 05:30,31,440.65,442,440.1,441.8,1843
20160401|2016-03-31 06:00,31,441.7,442.5,441.5,442,1232
20160401|2016-03-31 06:30,31,442.05,442.35,441.3,441.7,987
20160401|2016-03-31 07:00,31,441.7,442.4,441.1,442.3,758
20160401|2016-03-31 07:30,31,442.25,442.45,441.8,441.95,808
20160401|2016-03-31 08:00,31,441.85,441.9,441.15,441.4,1032
20160401|2016-03-31 08:30,31,441.4,441.85,440.3,440.5,2123
20160401|2016-03-31 09:00,31,440.45,441.05,439.85,440,1694
20160401|2016-03-31 09:30,31,440,440.35,439.15,439.2,2013
20160401|2016-03-31 10:00,31,439.2,440.5,439.1,440.15,2423
20160401|2016-03-31 10:30,31,440.15,440.8,439.6,439.95,1966
20160401|2016-03-31 11:00,31,440,440.4,439.8,440.1,200
20160401|2016-03-31 11:30,31,440.1,440.1,439.65,440.05,85
20160401|2016-03-31 12:00,31,439.95,440.15,439.8,439.85,63
20160401|2016-03-31 12:30,31,439.75,439.75,438.8,439.05,66
20160401|2016-03-31 13:00,31,439,439.1,438.45,438.5,116
20160401|2016-03-31 13:30,31,438.4,438.75,438.2,438.3,144
20160401|2016-03-31 14:00,31,438.4,438.9,438.15,438.7,122
20160401|2016-03-31 14:30,31,438.9,439.3,438,438,179
20160401|2016-04-01 01:00,1,436.5,436.55,433.1,433.85,865
20160401|2016-04-01 01:30,1,433.85,434.6,433.65,433.9,499
20160401|2016-04-01 02:00,1,433.8,433.95,431.3,431.65,7116
20160401|2016-04-01 02:30,1,431.55,433.3,431.3,431.8,2999
20160401|2016-04-01 03:00,1,431.75,433.15,431.5,432.25,2639
20160401|2016-04-01 03:30,1,432.25,433.8,432.15,432.85,1570
20160401|2016-04-01 04:00,1,432.75,433.4,432.5,432.85,1550
20160401|2016-04-01 04:30,1,432.9,432.95,431.55,432.15,1857
20160401|2016-04-01 05:00,1,432.1,432.75,431.8,432.35,1312
20160401|2016-04-01 05:30,1,432.35,432.4,430.4,430.95,2557
20160401|2016-04-01 06:00,1,431.05,431.5,430.6,431.1,1381
20160401|2016-04-01 06:30,1,431.1,431.35,430,430.4,1734
20160401|2016-04-01 07:00,1,430.35,430.8,428.75,430.75,2843
20160401|2016-04-01 07:30,1,430.4,431.75,428.2,428.95,3947
20160401|2016-04-01 08:00,1,428.85,429.5,427.9,429.45,2210
20160401|2016-04-01 08:30,1,429.5,430.4,429.05,430.3,2541
20160401|2016-04-01 09:00,1,430.3,433.65,430.3,433.15,3209
20160401|2016-04-01 09:30,1,433.1,433.65,432.45,433.55,2490
20160401|2016-04-01 10:00,1,433.6,434.45,433,433.2,2611
20160401|2016-04-01 10:30,1,433.15,434,433.05,433.25,1964
20160401|2016-04-01 11:00,1,433.35,433.65,432.45,432.5,237
20160401|2016-04-01 11:30,1,432.5,433.25,432.3,433.1,146
20160401|2016-04-01 12:00,1,433.1,433.6,432.9,433.45,85
20160401|2016-04-01 12:30,1,433.45,434.1,433.4,433.85,101
20160401|2016-04-01 13:00,1,433.9,434.2,433.35,433.5,45
20160401|2016-04-01 13:30,1,433.55,434.25,433.55,434.05,48
20160401|2016-04-01 14:00,1,434.05,434.4,434,434.4,63
20160401|2016-04-01 14:30,1,434.4,435.2,434.15,434.15,310
20160401|2016-04-04 01:00,4,434.95,435.1,433,433.5,266
20160401|2016-04-04 01:30,4,433.55,433.55,432.7,432.8,367
20160401|2016-04-04 02:00,4,433.05,433.3,430.3,432.75,4340
20160401|2016-04-04 02:30,4,432.6,433.9,431.15,433.5,2275
20160401|2016-04-04 03:00,4,433.55,435.75,433,435.7,2358
20160401|2016-04-04 03:30,4,435.65,436.35,435.4,435.4,2161
20160401|2016-04-04 04:00,4,435.35,437,435.05,436.95,1340
20160401|2016-04-04 04:30,4,436.9,438.65,436.75,438,2741
20160401|2016-04-04 05:00,4,438,438.55,437.8,438.3,1411
20160401|2016-04-04 05:30,4,438.3,439.7,438.1,439.45,1578
20160401|2016-04-04 06:00,4,439.45,439.7,439.05,439.35,1386
20160401|2016-04-04 06:30,4,439.3,439.6,438.35,438.4,1110
20160401|2016-04-04 07:00,4,438.35,438.5,437.1,437.15,1206
20160401|2016-04-04 07:30,4,437.2,437.25,436.6,436.95,1100
20160401|2016-04-04 08:00,4,436.95,437.2,436.1,436.3,1370
20160401|2016-04-04 08:30,4,436.25,437.2,435.4,437.1,1902
20160401|2016-04-04 09:00,4,437,437.8,436.35,436.7,1832
20160401|2016-04-04 09:30,4,436.65,437.15,435.4,435.55,1491
20160401|2016-04-04 10:00,4,435.6,436.25,435.1,435.55,1770
20160401|2016-04-04 10:30,4,435.55,436.05,435.2,435.8,1321
20160401|2016-04-04 11:00,4,435.85,436.75,435.85,436.4,211
20160401|2016-04-04 11:30,4,436.45,436.65,436.3,436.5,75
20160401|2016-04-04 12:00,4,436.35,436.35,435.75,435.75,60
20160401|2016-04-04 12:30,4,435.75,435.75,434.7,434.85,84
20160401|2016-04-04 13:00,4,434.75,434.8,434.15,434.5,142
20160401|2016-04-04 13:30,4,434.55,434.9,434.4,434.7,48
20160401|2016-04-04 14:00,4,434.65,435.05,434.25,434.35,148
20160401|2016-04-04 14:30,4,434.35,435.2,434.35,434.85,141
20160401|2016-04-05 01:00,5,432.4,432.9,431.1,431.5,581
20160401|2016-04-05 01:30,5,431.45,431.5,430.4,430.65,467
20160401|2016-04-05 02:00,5,430.7,430.7,429.2,429.95,5647
20160401|2016-04-05 02:30,5,429.9,429.9,428.05,428.85,3892
20160401|2016-04-05 03:00,5,428.85,429.5,428.1,428.45,2177
20160401|2016-04-05 03:30,5,428.45,428.75,427.6,428.75,1936
20160401|2016-04-05 04:00,5,428.7,429,428,428.15,1550
20160401|2016-04-05 04:30,5,428.1,428.35,426.3,426.95,2554
20160401|2016-04-05 05:00,5,426.9,427.4,426.8,427.15,1144
20160401|2016-04-05 05:30,5,427.1,428.15,426.65,427.75,1199
20160401|2016-04-05 06:00,5,427.75,428.45,427.55,428.35,1054
20160401|2016-04-05 06:30,5,428.35,428.5,427.65,427.8,909
20160401|2016-04-05 07:00,5,427.75,428.05,427.35,427.7,1142
20160401|2016-04-05 07:30,5,427.6,427.7,426.65,427.45,1071
20160401|2016-04-05 08:00,5,427.45,428,427.1,427.85,893
20160401|2016-04-05 08:30,5,427.85,428.5,427.35,428.25,1735
20160401|2016-04-05 09:00,5,428.3,429.6,428.3,429.4,2234
20160401|2016-04-05 09:30,5,429.4,429.4,428.15,428.45,1771
20160401|2016-04-05 10:00,5,428.45,429.55,428.1,428.9,1765
20160401|2016-04-05 10:30,5,428.95,429.5,427.75,428.2,1429
20160401|2016-04-05 11:00,5,428.15,428.5,427.3,427.75,278
20160401|2016-04-05 11:30,5,427.8,428.25,427.4,427.6,112
20160401|2016-04-05 12:00,5,427.55,428.05,427,427.95,48
20160401|2016-04-05 12:30,5,428.1,428.15,427.5,427.95,38
20160401|2016-04-05 13:00,5,427.85,428.3,427.7,428.3,32
20160401|2016-04-05 13:30,5,428.4,428.9,428.4,428.55,51
20160401|2016-04-05 14:00,5,428.55,428.6,427.75,427.75,65
20160401|2016-04-05 14:30,5,427.7,427.9,426.65,426.9,146
20160401|2016-04-06 01:00,6,428.85,430.2,428.6,430.2,371
20160401|2016-04-06 01:30,6,430.3,430.45,429.7,429.85,360
20160401|2016-04-06 02:00,6,429.8,429.9,427.45,429.75,3991
20160401|2016-04-06 02:30,6,429.75,430.55,429.65,429.7,1868
20160401|2016-04-06 03:00,6,429.7,429.85,427.65,428.5,2362
20160401|2016-04-06 03:30,6,428.45,429.9,428.45,429.85,1052
20160401|2016-04-06 04:00,6,429.85,430.2,429.5,429.5,1098
20160401|2016-04-06 04:30,6,429.55,430.05,429.35,429.8,598
20160401|2016-04-06 05:00,6,429.7,429.75,428.75,428.8,1002
20160401|2016-04-06 05:30,6,428.75,428.95,428.2,428.55,1004
20160401|2016-04-06 06:00,6,428.55,429.3,428.55,429,604
20160401|2016-04-06 06:30,6,429,429.75,428.8,429.7,696
20160401|2016-04-06 07:00,6,429.65,429.95,429.3,429.4,849
20160401|2016-04-06 07:30,6,429.35,429.4,428.35,428.75,759
20160401|2016-04-06 08:00,6,428.65,428.85,427.95,428.15,810
20160401|2016-04-06 08:30,6,428.15,429,427.6,428.3,1472
20160401|2016-04-06 09:00,6,428.3,428.75,427.3,427.85,1592
20160401|2016-04-06 09:30,6,427.9,429.55,427.55,429.55,1694
20160401|2016-04-06 10:00,6,429.6,430.8,429.5,430.6,2378
20160401|2016-04-06 10:30,6,430.65,430.95,430.35,430.7,1052
20160401|2016-04-06 11:00,6,430.75,430.85,429.85,430.15,315
20160401|2016-04-06 11:30,6,430.25,430.55,430.15,430.2,58
20160401|2016-04-06 12:00,6,430.2,430.7,430.15,430.5,40
20160401|2016-04-06 12:30,6,430.55,430.8,430.25,430.25,66
20160401|2016-04-06 13:00,6,430.4,430.45,429.65,429.8,126
20160401|2016-04-06 13:30,6,430,430.3,429.4,430.3,96
20160401|2016-04-06 14:00,6,430.3,431.15,430.15,431.05,139
20160401|2016-04-06 14:30,6,431.15,432.25,430.85,432.25,302
20160401|2016-04-07 01:00,7,431.8,432.65,431.75,432.25,328
20160401|2016-04-07 01:30,7,432.25,432.3,431.5,432,452
20160401|2016-04-07 02:00,7,432.15,433.65,430.35,433.3,3566
20160401|2016-04-07 02:30,7,433.3,433.6,431.25,432.2,2496
20160401|2016-04-07 03:00,7,432.15,433.45,432,433.35,1363
20160401|2016-04-07 03:30,7,433.25,433.55,432.1,432.1,1348
20160401|2016-04-07 04:00,7,432.05,432.25,430.75,430.95,1407
20160401|2016-04-07 04:30,7,430.95,430.95,429.5,430.35,1760
20160401|2016-04-07 05:00,7,430.3,431.25,430,430.85,849
20160401|2016-04-07 05:30,7,430.8,431.7,430.45,430.8,785
20160401|2016-04-07 06:00,7,430.9,431.2,430.25,430.35,489
20160401|2016-04-07 06:30,7,430.3,430.6,429.75,430.55,949
20160401|2016-04-07 07:00,7,430.45,431.5,430.2,431.2,1048
20160401|2016-04-07 07:30,7,431.15,431.2,430.55,430.7,614
20160401|2016-04-07 08:00,7,430.7,431.25,430,430.1,1589
20160401|2016-04-07 08:30,7,430.15,431.15,429.8,430.75,1741
20160401|2016-04-07 09:00,7,430.8,431.25,428.7,428.7,2281
20160401|2016-04-07 09:30,7,428.65,429.65,428.45,429.4,1780
20160401|2016-04-07 10:00,7,429.35,429.45,427.45,428.15,2782
20160401|2016-04-07 10:30,7,428.2,429.3,428.05,428.8,1618
20160401|2016-04-07 11:00,7,428.9,428.95,428.15,428.5,186
20160401|2016-04-07 11:30,7,428.5,428.9,428.15,428.8,98
20160401|2016-04-07 12:00,7,428.85,429.55,428.75,429.2,109
20160401|2016-04-07 12:30,7,429.2,429.4,427.3,427.4,149
20160401|2016-04-07 13:00,7,427.35,427.35,426.1,426.95,265
20160401|2016-04-07 13:30,7,426.95,427.35,425.95,426.05,123
20160401|2016-04-07 14:00,7,426,426.95,425.9,426.9,138
20160401|2016-04-07 14:30,7,426.85,427.45,426.65,426.8,148
20160401|2016-04-08 01:00,8,429.05,430.4,429.05,430.2,460
20160401|2016-04-08 01:30,8,430.15,430.3,429.8,430,178
20160401|2016-04-08 02:00,8,430,432.35,429.8,431.8,4006
20160401|2016-04-08 02:30,8,431.75,432.3,431.25,432,2049
20160401|2016-04-08 03:00,8,432,432.4,430.65,431.45,2256
20160401|2016-04-08 03:30,8,431.5,431.5,430.85,430.9,1012
20160401|2016-04-08 04:00,8,430.9,431.35,430.4,430.4,889
20160401|2016-04-08 04:30,8,430.45,431.4,430.4,431.25,993
20160401|2016-04-08 05:00,8,431.25,431.9,431.1,431.6,928
20160401|2016-04-08 05:30,8,431.6,431.95,431,431.85,966
20160401|2016-04-08 06:00,8,431.85,431.95,431.3,431.65,1018
20160401|2016-04-08 06:30,8,431.65,433,431.65,432.2,1366
20160401|2016-04-08 07:00,8,432.25,433.3,432.05,433.05,763
20160401|2016-04-08 07:30,8,433.1,434.3,433.1,434.05,2009
20160401|2016-04-08 08:00,8,434.05,434.3,433,433.25,1170
20160401|2016-04-08 08:30,8,433.2,433.85,432.8,433.75,1912
20160401|2016-04-08 09:00,8,433.75,434.4,433.65,434.05,1621
20160401|2016-04-08 09:30,8,434.15,434.45,433.15,433.25,1625
20160401|2016-04-08 10:00,8,433.25,434.1,433.05,433.4,1826
20160401|2016-04-08 10:30,8,433.45,433.7,432.35,432.95,1764
20160401|2016-04-08 11:00,8,432.95,433.1,432.2,432.2,210
20160401|2016-04-08 11:30,8,432.15,433,432.05,432.9,132
20160401|2016-04-08 12:00,8,432.8,432.8,432.15,432.25,52
20160401|2016-04-08 12:30,8,432.15,433.05,432.1,433.05,67
20160401|2016-04-08 13:00,8,433.05,433.6,432.9,433.35,105
20160401|2016-04-08 13:30,8,433.25,433.3,432.45,432.7,116
20160401|2016-04-08 14:00,8,432.65,432.65,431.8,431.9,83
20160401|2016-04-08 14:30,8,431.85,433.05,431.6,432.7,144
20160401|2016-04-11 01:00,11,433,433.45,432.65,432.65,518
20160401|2016-04-11 01:30,11,432.85,433.6,432.4,433.5,380
20160401|2016-04-11 02:00,11,433.55,433.7,430.45,431.9,4484
20160401|2016-04-11 02:30,11,431.95,438.15,431.35,436.8,5834
20160401|2016-04-11 03:00,11,436.9,437.45,434.65,435.4,4053
20160401|2016-04-11 03:30,11,435.45,436.6,435.25,435.75,2176
20160401|2016-04-11 04:00,11,435.75,436.15,435.4,435.8,947
20160401|2016-04-11 04:30,11,435.8,437,435.8,436.45,1539
20160401|2016-04-11 05:00,11,436.45,436.7,436.1,436.2,1253
20160401|2016-04-11 05:30,11,436.25,437.95,436.25,437.35,2029
20160401|2016-04-11 06:00,11,437.4,437.85,436.6,436.7,1316
20160401|2016-04-11 06:30,11,436.65,437.5,436.6,437.05,832
20160401|2016-04-11 07:00,11,437.1,437.45,436.7,436.9,734
20160401|2016-04-11 07:30,11,436.9,437.7,436.75,437.6,999
20160401|2016-04-11 08:00,11,437.55,437.7,436.95,437.25,1556
20160401|2016-04-11 08:30,11,437.2,438.15,437.1,437.95,2259
20160401|2016-04-11 09:00,11,437.95,438.3,437.15,437.4,2019
20160401|2016-04-11 09:30,11,437.45,437.95,436.25,436.35,2230
20160401|2016-04-11 10:00,11,436.3,437.6,435.9,437.1,2099
20160401|2016-04-11 10:30,11,437.2,437.4,436.1,436.95,1008
20160401|2016-04-11 11:00,11,437.05,437.45,436.85,437.2,128
20160401|2016-04-11 11:30,11,437.1,437.25,436.55,437.2,76
20160401|2016-04-11 12:00,11,437.2,437.4,436.95,437,37
20160401|2016-04-11 12:30,11,437,437.3,436.7,437.15,34
20160401|2016-04-11 13:00,11,437.05,437.35,436.65,436.85,42
20160401|2016-04-11 13:30,11,436.9,437.5,436.8,437.5,54
20160401|2016-04-11 14:00,11,437.3,437.4,436.3,436.35,116
20160401|2016-04-11 14:30,11,436.25,436.35,434.7,434.9,171
20160401|2016-04-12 01:00,12,435.75,436.95,435.3,436.3,2190
20160401|2016-04-12 01:30,12,436.35,437.5,436.1,437.4,366
20160401|2016-04-12 02:00,12,437.5,437.5,435.3,435.45,6750
20160401|2016-04-12 02:30,12,435.35,435.9,434.5,435.25,3079
20160401|2016-04-12 03:00,12,435.25,435.4,433.7,434.5,2696
20160401|2016-04-12 03:30,12,434.5,436.05,434.3,435.65,1378
20160401|2016-04-12 04:00,12,435.75,436.9,435.75,436.5,2373
20160401|2016-04-12 04:30,12,436.5,437.9,436.5,437.55,2191
20160401|2016-04-12 05:00,12,437.6,437.9,437.25,437.6,1107
20160401|2016-04-12 05:30,12,437.65,437.7,437.05,437.4,1134
20160401|2016-04-12 06:00,12,437.45,437.7,436.3,436.5,1180
20160401|2016-04-12 06:30,12,436.45,437.4,436.4,436.9,1050
20160401|2016-04-12 07:00,12,436.95,437.3,436.7,437.05,935
20160401|2016-04-12 07:30,12,437.05,437.6,436.65,436.95,806
20160401|2016-04-12 08:00,12,437.05,437.3,436.3,437.2,1094
20160401|2016-04-12 08:30,12,437.2,437.75,436.65,437.45,4430
20160401|2016-04-12 09:00,12,437.55,437.75,435.7,436.4,2930
20160401|2016-04-12 09:30,12,436.4,438.85,436.35,438.5,4113
20160401|2016-04-12 10:00,12,438.6,439.85,438.15,439.35,3583
20160401|2016-04-12 10:30,12,439.4,439.9,438.95,439.1,3844
20160401|2016-04-12 11:00,12,439.05,439.7,439,439.65,320
20160401|2016-04-12 11:30,12,439.65,440.15,439.55,440,268
20160401|2016-04-12 12:00,12,439.95,440,439.65,439.8,68
20160401|2016-04-12 12:30,12,439.85,440.15,439.7,440.1,146
20160401|2016-04-12 13:00,12,440.2,440.4,439.95,440.15,64
20160401|2016-04-12 13:30,12,440.2,440.5,440,440.2,106
20160401|2016-04-12 14:00,12,440.3,440.7,440.15,440.3,123
20160401|2016-04-12 14:30,12,440.25,440.7,439.8,440.7,150
20160401|2016-04-13 01:00,13,442.6,444.55,442.6,444.2,1379
20160401|2016-04-13 01:30,13,444.15,444.35,443.65,443.85,603
20160401|2016-04-13 02:00,13,443.95,445.85,443.95,445.4,8863
20160401|2016-04-13 02:30,13,445.4,446.1,445.2,446.05,5217
20160401|2016-04-13 03:00,13,446.05,446.6,445.9,446.1,3269
20160401|2016-04-13 03:30,13,446.15,446.7,445.85,446.5,3168
20160401|2016-04-13 04:00,13,446.55,447.9,446.5,447.65,3300
20160401|2016-04-13 04:30,13,447.7,447.7,446.9,447.3,2383
20160401|2016-04-13 05:00,13,447.25,447.6,446.6,447.2,2068
20160401|2016-04-13 05:30,13,447.2,447.5,446.8,447.45,1185
20160401|2016-04-13 06:00,13,447.45,447.6,447.1,447.15,3032
20160401|2016-04-13 06:30,13,447.15,448.2,447.15,447.65,2225
20160401|2016-04-13 07:00,13,447.6,447.85,447.5,447.55,1201
20160401|2016-04-13 07:30,13,447.45,448,447.05,447.85,2151
20160401|2016-04-13 08:00,13,447.8,448.4,447.75,447.85,2583
20160401|2016-04-13 08:30,13,447.9,449.8,447.85,449.25,5120
20160401|2016-04-13 09:00,13,449.3,449.65,448.85,449.15,2283
20160401|2016-04-13 09:30,13,449.2,449.5,447.7,448.5,3522
20160401|2016-04-13 10:00,13,448.4,449.2,448.15,449.15,2371
20160401|2016-04-13 10:30,13,449.25,450.3,449.2,449.7,3009
20160401|2016-04-13 11:00,13,449.65,449.85,448.8,449.4,975
20160401|2016-04-13 11:30,13,449.35,449.75,449.1,449.7,68
20160401|2016-04-13 12:00,13,449.5,449.6,449.15,449.5,132
20160401|2016-04-13 12:30,13,449.55,450.1,449.25,449.9,119
20160401|2016-04-13 13:00,13,449.85,450.3,449.65,449.95,68
20160401|2016-04-13 13:30,13,449.75,450.1,449.7,449.9,34
20160401|2016-04-13 14:00,13,449.85,450.35,449.85,450.25,50
20160401|2016-04-13 14:30,13,450.25,450.65,450,450,323
20160401|2016-04-14 01:00,14,450.1,451.3,450.1,450.4,681
20160401|2016-04-14 01:30,14,450.3,450.7,449.85,449.9,524
20160401|2016-04-14 02:00,14,449.95,450.95,448.6,449.45,6232
20160401|2016-04-14 02:30,14,449.5,450.1,448.7,449.6,3851
20160401|2016-04-14 03:00,14,449.5,450.3,448.95,449.45,3826
20160401|2016-04-14 03:30,14,449.55,450,449.1,449.55,3505
20160401|2016-04-14 04:00,14,449.55,449.95,448.8,449.5,2202
20160401|2016-04-14 04:30,14,449.4,450,449.35,449.75,3384
20160401|2016-04-14 05:00,14,449.75,450.2,448.95,449.6,1334
20160401|2016-04-14 05:30,14,449.6,449.85,449.3,449.85,859
20160401|2016-04-14 06:00,14,449.85,450.25,449.2,450.15,1895
20160401|2016-04-14 06:30,14,450.2,450.75,450.1,450.55,1307
20160401|2016-04-14 07:00,14,450.55,451.1,450.4,450.75,2050
20160401|2016-04-14 07:30,14,450.8,451.8,450.5,451.6,2060
20160401|2016-04-14 08:00,14,451.6,452.1,451.35,451.75,2303
20160401|2016-04-14 08:30,14,451.7,451.8,449.8,450.05,2884
20160401|2016-04-14 09:00,14,450.05,451.1,449.8,450.85,1797
20160401|2016-04-14 09:30,14,450.9,451.25,450.3,450.8,2695
20160401|2016-04-14 10:00,14,450.7,450.9,450.15,450.7,2045
20160401|2016-04-14 10:30,14,450.6,451.45,450.5,450.9,1628
20160401|2016-04-14 11:00,14,451.05,451.3,450.65,451.2,309
20160401|2016-04-14 11:30,14,451.1,451.35,450.8,451.3,605
20160401|2016-04-14 12:00,14,451.3,451.5,450.95,451.05,60
20160401|2016-04-14 12:30,14,451,451.15,450.55,450.65,33
20160401|2016-04-14 13:00,14,450.55,450.85,450.45,450.45,156
20160401|2016-04-14 13:30,14,450.4,450.55,450.1,450.3,166
20160401|2016-04-14 14:00,14,450.4,450.6,450.2,450.35,111
20160401|2016-04-14 14:30,14,450.35,450.75,449.5,450,446
20160401|2016-04-15 01:00,15,449.7,450.55,449.7,450,298
20160401|2016-04-15 01:30,15,449.75,449.95,449.4,449.8,142
20160401|2016-04-15 02:00,15,450,451.25,449.6,451.1,883
20160401|2016-04-15 02:30,15,451.2,451.45,449.85,450.15,583
20160401|2016-04-15 03:00,15,450,450.15,449.45,449.65,484
20160401|2016-04-15 03:30,15,449.55,450.25,449.3,450.1,819
20160401|2016-04-15 04:00,15,450,450.9,450,450.6,125
20160401|2016-04-15 04:30,15,450.55,450.85,450.15,450.75,76
20160401|2016-04-15 05:00,15,450.4,450.4,449.3,449.3,288
20160401|2016-04-15 05:30,15,449.35,449.95,449.05,449.6,519
20160401|2016-04-15 06:00,15,449.55,449.95,449.3,449.55,265
20160401|2016-04-15 06:30,15,449.7,449.7,449.4,449.5,298
20160401|2016-04-15 07:00,15,449.6,449.7,449.25,449.45,802
20160401|2016-04-15 07:30,15,449.45,450.05,449.3,449.7,21
20160401|2016-04-15 08:00,15,449.9,450.55,449.65,450.35,239
20160401|2016-04-15 08:30,15,450.55,451,450.25,450.9,544
20160501|2016-02-23 03:00,23,411.95,411.95,411.95,411.95,1
20160501|2016-02-24 03:30,24,402,402,402,402,1
20160501|2016-02-25 05:00,25,407.9,407.9,407.9,407.9,1
20160501|2016-02-25 06:00,25,409.35,409.35,408.9,408.9,7
20160501|2016-02-26 08:30,26,415.5,415.5,415.5,415.5,2
20160501|2016-02-29 10:00,29,418.7,418.7,418.7,418.7,2
20160501|2016-03-01 02:00,1,421.25,421.25,421.25,421.25,2
20160501|2016-03-03 06:30,3,425.1,425.1,425.1,425.1,2
20160501|2016-03-04 10:30,4,429.9,429.9,429.9,429.9,2
20160501|2016-03-07 02:30,7,428.35,428.35,428.35,428.35,10
20160501|2016-03-08 02:00,8,423.45,423.45,423.45,423.45,2
20160501|2016-03-08 03:00,8,423.3,423.3,423.3,423.3,5
20160501|2016-03-08 09:00,8,425.2,425.2,425.2,425.2,5
20160501|2016-03-08 09:30,8,423,423,423,423,5
20160501|2016-03-10 07:00,10,437.55,437.75,437.55,437.75,15
20160501|2016-03-14 03:00,14,439,439,439,439,5
20160501|2016-03-14 06:00,14,437,437,437,437,20
20160501|2016-03-14 07:00,14,436.55,436.55,436.55,436.55,10
20160501|2016-03-14 08:30,14,434.65,434.65,434.65,434.65,10
20160501|2016-03-14 10:30,14,436.6,436.6,436.6,436.6,50
20160501|2016-03-14 11:00,14,436.35,436.6,436.1,436.6,50
20160501|2016-03-16 02:00,16,435.15,435.15,435.15,435.15,5
20160501|2016-03-16 02:30,16,435.15,435.15,435.15,435.15,5
20160501|2016-03-16 03:30,16,437.2,437.2,437.2,437.2,20
20160501|2016-03-16 04:30,16,436.3,436.3,436.3,436.3,20
20160501|2016-03-17 06:00,17,430.8,430.8,430.8,430.8,36
20160501|2016-03-17 09:00,17,432.6,432.6,432.6,432.6,36
20160501|2016-03-17 09:30,17,433.2,434.4,433.2,434.4,40
20160501|2016-03-18 02:30,18,437.55,437.55,437.55,437.55,5
20160501|2016-03-18 04:00,18,437.75,437.75,437.75,437.75,5
20160501|2016-03-18 04:30,18,436.9,436.9,436.9,436.9,15
20160501|2016-03-21 05:00,21,438.1,438.1,438.1,438.1,3
20160501|2016-03-22 03:00,22,430.7,430.7,430.7,430.7,2
20160501|2016-03-22 04:30,22,433.95,433.95,433.95,433.95,2
20160501|2016-03-24 09:30,24,430,430,430,430,2
20160501|2016-03-29 02:00,29,433.95,434.6,433.25,434.5,45
20160501|2016-03-29 08:00,29,431.05,431.05,431.05,431.05,2
20160501|2016-03-29 11:30,29,433.9,433.9,433.85,433.85,3
20160501|2016-03-30 02:30,30,437.5,437.5,437.5,437.5,2
20160501|2016-03-30 04:00,30,438.7,438.7,438.7,438.7,41
20160501|2016-03-30 09:30,30,440.05,440.35,440.05,440.35,90
20160501|2016-03-31 02:00,31,435.1,435.1,435.1,435.1,2
20160501|2016-03-31 02:30,31,434.05,434.85,434.05,434.85,4
20160501|2016-03-31 03:00,31,434.5,434.5,434.05,434.05,4
20160501|2016-03-31 09:30,31,433.05,433.05,432.65,432.65,105
20160501|2016-03-31 10:00,31,432.55,432.55,432.55,432.55,24
20160501|2016-03-31 13:00,31,432,432,432,432,2
20160501|2016-03-31 14:00,31,431.7,431.7,431.7,431.7,2
20160501|2016-04-01 01:00,1,429.65,429.65,429.65,429.65,2
20160501|2016-04-01 01:30,1,427.4,427.7,427.4,427.7,12
20160501|2016-04-01 02:00,1,426,426.3,425.15,425.85,32
20160501|2016-04-01 04:00,1,425.8,425.8,425.8,425.8,2
20160501|2016-04-01 04:30,1,425.75,425.75,425.75,425.75,2
20160501|2016-04-01 09:00,1,424.8,424.85,424.8,424.85,30
20160501|2016-04-01 10:00,1,427,427,427,427,2
20160501|2016-04-01 10:30,1,426.95,427.05,426.95,427.05,13
20160501|2016-04-01 14:30,1,427.9,427.9,427.9,427.9,3
20160501|2016-04-04 02:00,4,424.4,424.4,424.4,424.4,2
20160501|2016-04-04 02:30,4,426.7,426.7,426.7,426.7,2
20160501|2016-04-04 05:30,4,432.8,432.8,432.8,432.8,6
20160501|2016-04-04 09:30,4,428.9,428.9,428.8,428.8,53
20160501|2016-04-05 01:00,5,425,425,425,425,2
20160501|2016-04-05 02:00,5,423.25,423.25,423.25,423.25,2
20160501|2016-04-05 07:30,5,420.05,420.05,420.05,420.05,10
20160501|2016-04-06 03:00,6,422.85,422.85,422.45,422.45,158
20160501|2016-04-06 12:30,6,423.9,423.9,423.9,423.9,2
20160501|2016-04-07 02:30,7,425.55,425.55,424.95,425.15,32
20160501|2016-04-07 03:30,7,426.35,426.35,426.35,426.35,210
20160501|2016-04-07 07:00,7,424,424.55,424,424.35,169
20160501|2016-04-07 07:30,7,424.1,424.1,424.1,424.1,1
20160501|2016-04-07 08:00,7,423.4,423.4,423.2,423.2,357
20160501|2016-04-07 08:30,7,423.7,423.7,423.7,423.7,100
20160501|2016-04-07 09:00,7,422.75,422.75,422.75,422.75,88
20160501|2016-04-07 13:30,7,420.25,420.25,420.25,420.25,2
20160501|2016-04-08 02:00,8,423.7,423.7,423.7,423.7,2
20160501|2016-04-08 06:00,8,424.55,424.55,424.55,424.55,4
20160501|2016-04-08 06:30,8,425.45,425.45,425.45,425.45,10
20160501|2016-04-08 08:30,8,425.95,425.95,425.95,425.95,2
20160501|2016-04-08 09:30,8,427,427,427,427,31
20160501|2016-04-08 10:00,8,426.8,426.8,426.65,426.75,17
20160501|2016-04-08 10:30,8,425.6,425.6,425.55,425.55,4
20160501|2016-04-08 11:00,8,425.9,425.9,425.9,425.9,3
20160501|2016-04-11 01:00,11,426.3,426.3,426.2,426.2,227
20160501|2016-04-11 01:30,11,426.1,426.1,426.1,426.1,95
20160501|2016-04-11 02:00,11,426.75,426.75,423.65,424.8,547
20160501|2016-04-11 02:30,11,424.65,430.15,424.5,430.15,69
20160501|2016-04-11 03:00,11,429.95,430.05,428.1,428.4,52
20160501|2016-04-11 03:30,11,428.4,429.4,428.4,428.9,368
20160501|2016-04-11 05:00,11,429.45,429.5,429.45,429.5,192
20160501|2016-04-11 05:30,11,430.05,430.7,430.05,430.45,45
20160501|2016-04-11 06:30,11,429.8,430.35,429.8,430.35,40
20160501|2016-04-11 07:00,11,430.35,430.35,429.85,429.85,16
20160501|2016-04-11 07:30,11,429.95,430.75,429.9,430.75,214
20160501|2016-04-11 08:00,11,430.7,430.7,430.05,430.35,197
20160501|2016-04-11 08:30,11,430.3,431.15,430.2,431,202
20160501|2016-04-11 09:00,11,430.9,431.3,430.25,430.45,209
20160501|2016-04-11 09:30,11,430.7,430.95,429.4,429.6,196
20160501|2016-04-11 10:00,11,429.1,430.3,429.1,430.3,260
20160501|2016-04-11 10:30,11,429.6,429.6,429.35,429.35,31
20160501|2016-04-11 11:00,11,430,430,430,430,2
20160501|2016-04-12 01:00,12,429.65,429.7,429.4,429.55,1820
20160501|2016-04-12 01:30,12,430.3,430.3,430.3,430.3,18
20160501|2016-04-12 02:00,12,430.55,430.55,428.8,428.95,2994
20160501|2016-04-12 02:30,12,428.2,428.8,427.65,427.95,174
20160501|2016-04-12 03:00,12,428.25,428.35,426.85,427.4,635
20160501|2016-04-12 03:30,12,427.65,429.15,427.55,428.95,128
20160501|2016-04-12 04:00,12,428.95,429.9,428.9,429.6,358
20160501|2016-04-12 04:30,12,429.6,430.9,429.6,430.75,696
20160501|2016-04-12 05:00,12,430.65,430.8,430.5,430.65,143
20160501|2016-04-12 05:30,12,430.55,430.55,430.15,430.5,483
20160501|2016-04-12 06:00,12,430.55,430.65,429.7,429.7,39
20160501|2016-04-12 06:30,12,429.75,430.2,429.65,429.9,68
20160501|2016-04-12 07:00,12,430.1,430.25,429.9,430,203
20160501|2016-04-12 07:30,12,430.05,430.35,429.95,430.05,194
20160501|2016-04-12 08:00,12,429.9,430.25,429.6,430.25,188
20160501|2016-04-12 08:30,12,430.3,430.75,429.75,430.4,2180
20160501|2016-04-12 09:00,12,430.65,430.75,428.8,429.55,512
20160501|2016-04-12 09:30,12,430.8,431.75,429.85,431.6,137
20160501|2016-04-12 10:00,12,431.7,432.85,431.3,432.5,697
20160501|2016-04-12 10:30,12,432.55,432.8,432.15,432.35,2472
20160501|2016-04-12 11:00,12,432.3,432.65,432.3,432.55,6
20160501|2016-04-12 11:30,12,432.8,433.05,432.8,433.05,14
20160501|2016-04-12 12:00,12,433.1,433.1,432.85,432.95,10
20160501|2016-04-12 12:30,12,433.1,433.1,432.95,433.1,79
20160501|2016-04-12 13:00,12,433.2,433.35,433.2,433.35,4
20160501|2016-04-12 13:30,12,433.5,433.5,433.35,433.4,7
20160501|2016-04-12 14:00,12,433.7,433.7,433.3,433.3,6
20160501|2016-04-12 14:30,12,433.3,433.3,433.3,433.3,2
20160501|2016-04-13 01:00,13,436,437.5,436,437.5,280
20160501|2016-04-13 01:30,13,437.05,437.4,436.9,437.25,160
20160501|2016-04-13 02:00,13,437.3,438.95,437.15,438.75,4101
20160501|2016-04-13 02:30,13,438.55,439.35,438.4,439.25,3445
20160501|2016-04-13 03:00,13,439.3,439.75,439.1,439.35,1379
20160501|2016-04-13 03:30,13,439.35,439.8,439.1,439.6,2249
20160501|2016-04-13 04:00,13,439.65,441,439.65,440.85,739
20160501|2016-04-13 04:30,13,440.8,440.8,440.1,440.45,1345
20160501|2016-04-13 05:00,13,440.45,440.7,439.8,440.25,734
20160501|2016-04-13 05:30,13,440.3,440.7,440.05,440.65,363
20160501|2016-04-13 06:00,13,440.65,440.75,440.35,440.4,2315
20160501|2016-04-13 06:30,13,440.4,441.45,440.4,440.8,1006
20160501|2016-04-13 07:00,13,440.85,441.05,440.75,440.75,530
20160501|2016-04-13 07:30,13,440.7,441.25,440.4,441.1,583
20160501|2016-04-13 08:00,13,441.2,441.65,441.05,441.15,1377
20160501|2016-04-13 08:30,13,441.25,443.05,441.15,442.55,1704
20160501|2016-04-13 09:00,13,442.5,442.85,442.15,442.4,990
20160501|2016-04-13 09:30,13,442.35,442.75,441.05,441.9,1559
20160501|2016-04-13 10:00,13,441.7,442.55,441.45,442.55,707
20160501|2016-04-13 10:30,13,442.6,443.6,442.6,443.1,1465
20160501|2016-04-13 11:00,13,443.15,443.15,442.25,442.4,737
20160501|2016-04-13 11:30,13,442.7,443.1,442.65,442.85,15
20160501|2016-04-13 12:00,13,442.75,442.95,442.6,442.85,59
20160501|2016-04-13 12:30,13,443.3,443.3,443.05,443.3,14
20160501|2016-04-13 13:00,13,443.2,443.4,443.05,443.2,7
20160501|2016-04-13 13:30,13,443.1,443.25,443.1,443.25,3
20160501|2016-04-13 14:00,13,443.45,443.45,443.45,443.45,2
20160501|2016-04-13 14:30,13,443.65,444,443.45,443.6,80
20160501|2016-04-14 01:00,14,443.35,444.7,443.35,443.8,342
20160501|2016-04-14 01:30,14,443.85,444.1,443.3,443.3,163
20160501|2016-04-14 02:00,14,443.4,444.3,442,442.85,2334
20160501|2016-04-14 02:30,14,442.9,443.35,442.15,443,1592
20160501|2016-04-14 03:00,14,442.9,443.65,442.35,443,1907
20160501|2016-04-14 03:30,14,443,443.4,442.55,443.1,2294
20160501|2016-04-14 04:00,14,442.9,443.2,442.2,442.75,1074
20160501|2016-04-14 04:30,14,442.8,443.35,442.75,443.1,2417
20160501|2016-04-14 05:00,14,443.05,443.55,442.3,442.95,633
20160501|2016-04-14 05:30,14,442.9,443.2,442.7,443.1,406
20160501|2016-04-14 06:00,14,443.2,443.6,442.55,443.55,999
20160501|2016-04-14 06:30,14,443.5,444.05,443.45,443.95,669
20160501|2016-04-14 07:00,14,443.9,444.45,443.8,444.05,1351
20160501|2016-04-14 07:30,14,444.1,445.05,443.8,444.8,955
20160501|2016-04-14 08:00,14,444.9,445.45,444.7,445.05,1193
20160501|2016-04-14 08:30,14,445.05,445.2,443.2,443.5,1480
20160501|2016-04-14 09:00,14,443.4,444.5,443.25,444.3,866
20160501|2016-04-14 09:30,14,444.3,444.65,443.7,444.15,2182
20160501|2016-04-14 10:00,14,444.05,444.25,443.55,444.05,1059
20160501|2016-04-14 10:30,14,443.95,444.75,443.8,444.2,1337
20160501|2016-04-14 11:00,14,444.3,444.55,443.9,444.45,334
20160501|2016-04-14 11:30,14,444.3,444.55,443.95,444.55,572
20160501|2016-04-14 12:00,14,444.65,444.7,444.15,444.25,21
20160501|2016-04-14 12:30,14,444.2,444.4,443.8,443.8,28
20160501|2016-04-14 13:00,14,443.7,444,443.7,443.8,50
20160501|2016-04-14 13:30,14,443.7,443.85,443.5,443.6,130
20160501|2016-04-14 14:00,14,443.65,443.8,443.4,443.4,94
20160501|2016-04-14 14:30,14,443.65,443.9,442.9,443.05,235
20160501|2016-04-15 01:00,15,443.25,443.8,442.95,443.25,537
20160501|2016-04-15 01:30,15,443.25,443.25,442.65,443.2,454
20160501|2016-04-15 02:00,15,443.25,444.5,442.75,444.35,3919
20160501|2016-04-15 02:30,15,444.35,444.65,442.95,443.35,1888
20160501|2016-04-15 03:00,15,443.35,443.35,442.6,442.85,1545
20160501|2016-04-15 03:30,15,442.85,443.4,442.45,443.35,1833
20160501|2016-04-15 04:00,15,443.35,444.2,443.2,443.85,1130
20160501|2016-04-15 04:30,15,443.8,444.1,443.35,443.8,1027
20160501|2016-04-15 05:00,15,443.85,443.85,442.5,442.55,1336
20160501|2016-04-15 05:30,15,442.6,443.15,442.25,442.75,1478
20160501|2016-04-15 06:00,15,442.8,443.15,442.5,442.85,1485
20160501|2016-04-15 06:30,15,442.8,443,442.55,442.8,1008
20160501|2016-04-15 07:00,15,442.85,442.9,442.35,442.65,1518
20160501|2016-04-15 07:30,15,442.7,443.45,442.5,443.1,1173
20160501|2016-04-15 08:00,15,443.1,443.75,442.85,443.75,1393
20160501|2016-04-15 08:30,15,443.75,444.55,443.5,444.35,5177
20160501|2016-04-15 09:00,15,444.4,444.4,442.55,443.6,2849
20160501|2016-04-15 09:30,15,443.6,444.25,443.55,443.95,1468
20160501|2016-04-15 10:00,15,443.95,444.35,443.7,444.1,1691
20160501|2016-04-15 10:30,15,444.05,444.25,443.55,443.7,1211
20160501|2016-04-15 11:00,15,443.65,444.05,443.5,444,198
20160501|2016-04-15 11:30,15,443.85,443.85,443.45,443.55,115
20160501|2016-04-15 12:00,15,443.45,443.45,443,443.1,121
20160501|2016-04-15 12:30,15,443.1,443.1,442.65,442.95,78
20160501|2016-04-15 13:00,15,442.9,443.15,442.65,443.1,71
20160501|2016-04-15 13:30,15,443.3,443.6,443.3,443.6,16
20160501|2016-04-15 14:00,15,443.6,443.65,443.25,443.4,57
20160501|2016-04-15 14:30,15,443.45,443.5,443,443.35,126
20160501|2016-04-18 01:00,18,439.5,439.6,438.25,439.3,755
20160501|2016-04-18 01:30,18,439.25,439.45,438.45,438.45,419
20160501|2016-04-18 02:00,18,438.65,440.5,437.5,439.35,5084
20160501|2016-04-18 02:30,18,439.3,441.3,439.25,441,2021
20160501|2016-04-18 03:00,18,441,441.6,440.15,440.15,1445
20160501|2016-04-18 03:30,18,440.15,442.4,440.05,442.15,1614
20160501|2016-04-18 04:00,18,442.15,442.55,441.4,441.55,1119
20160501|2016-04-18 04:30,18,441.5,442.95,441.45,442.8,925
20160501|2016-04-18 05:00,18,442.8,443.65,442.65,443.3,1181
20160501|2016-04-18 05:30,18,443.35,443.55,442.5,442.65,464
20160501|2016-04-18 06:00,18,442.7,442.9,442.25,442.5,642
20160501|2016-04-18 06:30,18,442.55,442.65,441.8,441.9,533
20160501|2016-04-18 07:00,18,441.95,442,441.25,441.7,883
20160501|2016-04-18 07:30,18,441.7,442.4,441.3,441.6,842
20160501|2016-04-18 08:00,18,441.6,441.65,440.7,441,843
20160501|2016-04-18 08:30,18,441.05,442.85,440.75,442.65,1795
20160501|2016-04-18 09:00,18,442.7,443.85,442.7,443.4,1608
20160501|2016-04-18 09:30,18,443.45,444.7,443.45,444.25,1407
20160501|2016-04-18 10:00,18,444.2,445,444.05,444.8,1433
20160501|2016-04-18 10:30,18,444.85,445,444.1,444.25,1241
20160501|2016-04-18 11:00,18,444.2,444.8,444.15,444.75,104
20160501|2016-04-18 11:30,18,444.8,445.15,444.6,444.6,131
20160501|2016-04-18 12:00,18,444.65,444.65,444.15,444.3,79
20160501|2016-04-18 12:30,18,444.25,444.6,444.25,444.55,30
20160501|2016-04-18 13:00,18,444.5,444.75,444.35,444.5,30
20160501|2016-04-18 13:30,18,444.55,445.2,444.55,444.8,37
20160501|2016-04-18 14:00,18,444.85,444.85,444.5,444.7,22
20160501|2016-04-18 14:30,18,444.7,445.3,444.65,445.25,86
20160501|2016-04-19 01:00,19,446,446.6,445.25,446.05,543
20160501|2016-04-19 01:30,19,446.05,446.05,445.45,445.9,555
20160501|2016-04-19 02:00,19,445.85,447.3,445.4,447.25,3593
20160501|2016-04-19 02:30,19,447.3,450.1,447.05,449.95,3473
20160501|2016-04-19 03:00,19,450,450.35,448.8,449.15,2380
20160501|2016-04-19 03:30,19,449.15,449.4,448.7,448.7,1357
20160501|2016-04-19 04:00,19,448.75,449.1,448.2,448.65,1447
20160501|2016-04-19 04:30,19,448.7,449.45,448.7,449.25,1301
20160501|2016-04-19 05:00,19,449.2,449.35,448.8,448.85,970
20160501|2016-04-19 05:30,19,448.85,449.15,448.55,448.85,1088
20160501|2016-04-19 06:00,19,448.9,449.15,448.7,448.9,700
20160501|2016-04-19 06:30,19,448.9,449.3,448.7,448.95,666
20160501|2016-04-19 07:00,19,449,449.1,448.65,448.7,682
20160501|2016-04-19 07:30,19,448.65,449.05,448.2,448.85,1529
20160501|2016-04-19 08:00,19,448.85,448.95,448.2,448.2,977
20160501|2016-04-19 08:30,19,448.2,449.3,447.95,449.3,1967
20160501|2016-04-19 09:00,19,449.3,449.85,449.05,449.25,1412
20160501|2016-04-19 09:30,19,449.2,450,448.9,449.9,1521
20160501|2016-04-19 10:00,19,449.9,450.15,449.6,449.7,1886
20160501|2016-04-19 10:30,19,449.7,450,448.5,448.5,1003
20160501|2016-04-19 11:00,19,448.65,448.7,448.2,448.55,190
20160501|2016-04-19 11:30,19,448.55,448.65,447.9,448.65,121
20160501|2016-04-19 12:00,19,448.6,449,448.55,448.95,55
20160501|2016-04-19 12:30,19,448.7,449.15,448.6,449.15,43
20160501|2016-04-19 13:00,19,449.2,449.35,448.95,449.05,111
20160501|2016-04-19 13:30,19,449.1,449.3,448.85,449.05,81
20160501|2016-04-19 14:00,19,448.85,449.75,448.85,449.65,106
20160501|2016-04-19 14:30,19,449.75,450.2,449.7,450,188
20160501|2016-04-20 01:00,20,448.45,448.45,447.3,448.2,657
20160501|2016-04-20 01:30,20,448.2,449,448.05,448.8,422
20160501|2016-04-20 02:00,20,448.75,450,447.75,448.75,3894
20160501|2016-04-20 02:30,20,448.75,450.05,448.6,449.6,1751
20160501|2016-04-20 03:00,20,449.65,450.35,449.1,449.1,1485
20160501|2016-04-20 03:30,20,449.15,449.65,448.2,448.25,1157
20160501|2016-04-20 04:00,20,448.3,449.3,448.1,448.85,921
20160501|2016-04-20 04:30,20,448.85,449.3,448.55,449.2,920
20160501|2016-04-20 05:00,20,449.15,449.7,448.6,449.4,783
20160501|2016-04-20 05:30,20,449.45,450.3,448.5,449.85,1233
20160501|2016-04-20 06:00,20,449.8,450.65,449.8,450.55,1250
20160501|2016-04-20 06:30,20,450.55,450.85,450.1,450.2,1087
20160501|2016-04-20 07:00,20,450.1,450.2,449.55,449.6,762
20160501|2016-04-20 07:30,20,449.6,449.6,449,449.2,865
20160501|2016-04-20 08:00,20,449.15,449.3,448.7,448.9,774
20160501|2016-04-20 08:30,20,448.95,449.4,447.85,448.45,1789
20160501|2016-04-20 09:00,20,448.5,448.5,447.6,447.85,1499
20160501|2016-04-20 09:30,20,447.95,448.95,447.85,448.85,1435
20160501|2016-04-20 10:00,20,448.9,450.5,448.6,450.3,2048
20160501|2016-04-20 10:30,20,450.3,450.4,449.45,449.55,1201
20160501|2016-04-20 11:00,20,449.55,449.95,449.45,449.75,146
20160501|2016-04-20 11:30,20,449.9,450.25,449.8,449.95,129
20160501|2016-04-20 12:00,20,450.1,450.3,449.9,450.3,72
20160501|2016-04-20 12:30,20,450.35,451.1,450.3,450.9,141
20160501|2016-04-20 13:00,20,450.85,451.4,450.7,451.15,112
20160501|2016-04-20 13:30,20,451.1,451.35,451.1,451.2,101
20160501|2016-04-20 14:00,20,451.15,451.35,450.7,450.7,73
20160501|2016-04-20 14:30,20,450.65,450.65,449.85,449.95,232
20160501|2016-04-21 01:00,21,450.85,451.75,450.8,451.5,443
20160501|2016-04-21 01:30,21,451.5,451.65,450.2,450.6,428
20160501|2016-04-21 02:00,21,450.75,452.05,449.95,450.7,4522
20160501|2016-04-21 02:30,21,450.75,451.5,449.95,450.6,2090
20160501|2016-04-21 03:00,21,450.55,451.35,450.35,450.5,1588
20160501|2016-04-21 03:30,21,450.5,451.05,450.2,450.9,903
20160501|2016-04-21 04:00,21,450.9,451.1,449.6,449.65,1105
20160501|2016-04-21 04:30,21,449.7,449.7,447.75,448.2,1434
20160501|2016-04-21 05:00,21,448.2,448.35,446.7,448,1734
20160501|2016-04-21 05:30,21,448.05,448.35,447.25,448.3,946
20160501|2016-04-21 06:00,21,448.3,448.65,447.8,448.1,980
20160501|2016-04-21 06:30,21,448.05,448.25,446.65,446.8,1170
20160501|2016-04-21 07:00,21,446.8,448.1,446.7,448,853
20160501|2016-04-21 07:30,21,447.95,448.7,446.05,446.65,3665
20160501|2016-04-21 08:00,21,446.6,446.95,445.25,446.35,2131
20160501|2016-04-21 08:30,21,446.35,447,445.15,445.75,2194
20160501|2016-04-21 09:00,21,445.7,446.95,445.4,446.55,1838
20160501|2016-04-21 09:30,21,446.55,448.45,446.4,448,1868
20160501|2016-04-21 10:00,21,448,448.25,446.85,448,1505
20160501|2016-04-21 10:30,21,448.1,448.25,446.7,446.7,895
20160501|2016-04-21 11:00,21,446.75,447,446.25,447,156
20160501|2016-04-21 11:30,21,447.05,447.25,446.7,446.8,92
20160501|2016-04-21 12:00,21,446.8,447.1,446.4,446.5,72
20160501|2016-04-21 12:30,21,446.45,447,446,446.2,101
20160501|2016-04-21 13:00,21,446.1,446.55,446,446.15,35
20160501|2016-04-21 13:30,21,446.1,446.15,445.6,446.05,48
20160501|2016-04-21 14:00,21,446.2,446.5,445.5,445.65,61
20160501|2016-04-21 14:30,21,445.75,446.6,445.7,446,124
20160501|2016-04-22 01:00,22,446.7,447.4,446.4,447.4,435
20160501|2016-04-22 01:30,22,447.45,447.85,446.85,447,411
20160501|2016-04-22 02:00,22,446.9,447.45,445.7,446.7,3444
20160501|2016-04-22 02:30,22,446.7,447.2,445.85,446,1719
20160501|2016-04-22 03:00,22,446.1,447.05,445.65,446.5,1099
20160501|2016-04-22 03:30,22,446.45,446.45,444.25,444.3,1513
20160501|2016-04-22 04:00,22,444.25,445.3,443.8,445.1,1245
20160501|2016-04-22 04:30,22,445.05,445.2,444.1,444.25,1037
20160501|2016-04-22 05:00,22,444.25,446.3,444.25,446.3,1189
20160501|2016-04-22 05:30,22,446.25,446.7,446,446.2,1200
20160501|2016-04-22 06:00,22,446.2,446.9,446.1,446.45,1224
20160501|2016-04-22 06:30,22,446.5,446.6,446,446.35,906
20160501|2016-04-22 07:00,22,446.35,446.75,445.9,446.35,941
20160501|2016-04-22 07:30,22,446.35,446.6,445.85,446.2,808
20160501|2016-04-22 08:00,22,446.25,446.3,445.5,445.65,950
20160501|2016-04-22 08:30,22,445.6,447.2,445.55,446.85,2133
20160501|2016-04-22 09:00,22,446.9,447.15,445.4,445.6,1972
20160501|2016-04-22 09:30,22,445.6,446,444.25,444.55,1613
20160501|2016-04-22 10:00,22,444.65,445.65,444.65,445.45,1572
20160501|2016-04-22 10:30,22,445.35,446.55,445.35,446.35,1105
20160501|2016-04-22 11:00,22,446.35,446.45,445.65,445.75,161
20160501|2016-04-22 11:30,22,445.75,446.1,445.7,445.75,212
20160501|2016-04-22 12:00,22,445.85,446.3,445.85,446.05,180
20160501|2016-04-22 12:30,22,446.05,447,446.05,446.7,183
20160501|2016-04-22 13:00,22,446.7,447.35,446.55,447.35,242
20160501|2016-04-22 13:30,22,447.3,447.65,447.2,447.5,120
20160501|2016-04-22 14:00,22,447.5,447.6,447.15,447.3,109
20160501|2016-04-22 14:30,22,447.35,447.75,447,447.35,201
20160501|2016-04-25 01:00,25,446.15,446.15,445.75,445.8,269
20160501|2016-04-25 01:30,25,445.95,446.5,445.55,445.55,261
20160501|2016-04-25 02:00,25,445.55,446.15,442.3,442.35,4055
20160501|2016-04-25 02:30,25,442.25,442.95,441.75,442.05,2282
20160501|2016-04-25 03:00,25,442.05,442.25,440.8,441.65,2249
20160501|2016-04-25 03:30,25,441.6,442.2,440.9,441.65,1505
20160501|2016-04-25 04:00,25,441.6,442.4,441.2,442.35,1095
20160501|2016-04-25 04:30,25,442.4,443.45,442.05,443.45,1202
20160501|2016-04-25 05:00,25,443.45,443.6,442.75,443.25,1254
20160501|2016-04-25 05:30,25,443.3,444.15,442.75,442.75,1314
20160501|2016-04-25 06:00,25,442.75,443,441.45,442.3,1089
20160501|2016-04-25 06:30,25,442.3,442.65,441.65,441.75,1223
20160501|2016-04-25 07:00,25,441.75,442,440.8,441.05,1074
20160501|2016-04-25 07:30,25,441.05,442.15,441,441.5,967
20160501|2016-04-25 08:00,25,441.5,441.95,440.95,441.75,930
20160501|2016-04-25 08:30,25,441.75,442.3,441.15,441.45,1480
20160501|2016-04-25 09:00,25,441.35,441.85,440.45,440.6,1659
20160501|2016-04-25 09:30,25,440.6,441.45,440.4,441.15,1210
20160501|2016-04-25 10:00,25,441.2,441.65,440.7,441.4,1682
20160501|2016-04-25 10:30,25,441.35,441.75,441,441.15,1100
20160501|2016-04-25 11:00,25,441.1,441.35,441,441.2,61
20160501|2016-04-25 11:30,25,441.2,442,441.05,441.75,111
20160501|2016-04-25 12:00,25,441.8,442.1,441.6,441.7,115
20160501|2016-04-25 12:30,25,441.7,441.8,441.45,441.8,45
20160501|2016-04-25 13:00,25,441.65,441.8,440.85,441.45,47
20160501|2016-04-25 13:30,25,441.55,441.7,441.25,441.65,44
20160501|2016-04-25 14:00,25,441.7,441.7,441.25,441.6,55
20160501|2016-04-25 14:30,25,441.6,442.5,441.55,442.3,128
20160501|2016-04-26 01:00,26,442.4,442.85,442,442.65,171
20160501|2016-04-26 01:30,26,442.75,443.6,442.7,443.25,458
20160501|2016-04-26 02:00,26,443.4,444.6,443.1,444.3,3472
20160501|2016-04-26 02:30,26,444.35,445.9,444.35,445.3,2388
20160501|2016-04-26 03:00,26,445.3,445.45,443.85,444.05,1190
20160501|2016-04-26 03:30,26,444.1,444.35,442.75,442.9,897
20160501|2016-04-26 04:00,26,442.85,443.5,442.05,443.3,1250
20160501|2016-04-26 04:30,26,443.35,443.55,442.05,442.05,669
20160501|2016-04-26 05:00,26,442.05,442.7,441.8,442.6,827
20160501|2016-04-26 05:30,26,442.65,442.65,441.9,442.15,632
20160501|2016-04-26 06:00,26,442.15,442.65,442,442.15,602
20160501|2016-04-26 06:30,26,442.2,442.6,442,442.45,599
20160501|2016-04-26 07:00,26,442.45,443,442.4,442.55,618
20160501|2016-04-26 07:30,26,442.4,442.5,441.65,442.15,810
20160501|2016-04-26 08:00,26,442.15,442.15,441.35,441.7,837
20160501|2016-04-26 08:30,26,441.75,442.75,441.1,442.65,1562
20160501|2016-04-26 09:00,26,442.65,442.9,441.2,441.45,1603
20160501|2016-04-26 09:30,26,441.45,442.2,441.3,441.85,1045
20160501|2016-04-26 10:00,26,441.85,442.5,441.55,442.45,1184
20160501|2016-04-26 10:30,26,442.5,442.7,441.95,442.6,901
20160501|2016-04-26 11:00,26,442.6,443.15,442.6,442.9,155
20160501|2016-04-26 11:30,27,442.85,442.9,442.55,442.6,138
20160501|2016-04-26 12:00,27,442.6,442.75,442.4,442.55,72
20160501|2016-04-26 12:30,27,442.7,442.85,442.2,442.5,47
20160501|2016-04-26 13:00,27,442.5,442.85,442.35,442.35,44
20160501|2016-04-26 13:30,27,442.4,442.9,442.4,442.55,43
20160501|2016-04-26 14:00,27,442.65,442.8,442.1,442.5,68
20160501|2016-04-26 14:30,27,442.5,443.05,442.5,442.95,168
20160501|2016-04-27 01:00,27,441.6,441.65,441,441.45,257
20160501|2016-04-27 01:30,27,441.5,441.65,441.2,441.6,208
20160501|2016-04-27 02:00,27,441.45,443.45,441.45,441.95,2934
20160501|2016-04-27 02:30,27,441.9,443.4,441.55,443.4,1642
20160501|2016-04-27 03:00,27,443.4,443.6,441.65,442.75,1571
20160501|2016-04-27 03:30,27,442.8,443.2,442.3,443.15,836
20160501|2016-04-27 04:00,27,443.1,443.3,442.75,443,825
20160501|2016-04-27 04:30,27,443,444.05,443,443.4,970
20160501|2016-04-27 05:00,27,443.35,444.05,443.25,444.05,719
20160501|2016-04-27 05:30,27,444.05,444.1,443.2,443.75,698
20160501|2016-04-27 06:00,27,443.8,444,443.5,443.8,453
20160501|2016-04-27 06:30,27,443.85,444.4,443.6,444.35,685
20160501|2016-04-27 07:00,27,444.3,444.65,444.2,444.35,637
20160501|2016-04-27 07:30,27,444.35,444.55,444.2,444.35,432
20160501|2016-04-27 08:00,27,444.3,444.4,443.3,443.55,680
20160501|2016-04-27 08:30,27,443.5,445.15,443.5,444.95,1339
20160501|2016-04-27 09:00,27,445.1,445.2,444.4,444.75,1347
20160501|2016-04-27 09:30,27,444.7,444.7,443.05,443.5,1764
20160501|2016-04-27 10:00,27,443.45,444.55,443.25,444.5,1387
20160501|2016-04-27 10:30,27,444.45,445.15,444.35,444.95,1108
20160501|2016-04-27 11:00,27,444.9,445.05,444.45,444.95,154
20160501|2016-04-27 11:30,28,445,445,444.6,444.6,98
20160501|2016-04-27 12:00,28,444.6,444.7,444.3,444.3,138
20160501|2016-04-27 12:30,28,444.4,444.65,444.1,444.35,82
20160501|2016-04-27 13:00,28,444.1,446.55,443.95,445.8,567
20160501|2016-04-27 13:30,28,445.7,445.85,444.8,445.5,68
20160501|2016-04-27 14:00,28,445.7,446.8,445.7,446.45,176
20160501|2016-04-27 14:30,28,446.55,446.8,445.7,445.7,124
20160501|2016-04-28 01:00,28,442.25,442.8,441.75,442.55,672
20160501|2016-04-28 01:30,28,442.5,442.9,442.2,442.6,500
20160501|2016-04-28 02:00,28,442.6,444.6,441.4,444.3,5058
20160501|2016-04-28 02:30,28,444.4,444.65,442.5,442.9,2821
20160501|2016-04-28 03:00,28,442.9,443.05,440.6,441.05,3317
20160501|2016-04-28 03:30,28,441,441.35,438.95,439.6,3940
20160501|2016-04-28 04:00,28,439.6,440.3,439.55,440.25,1916
20160501|2016-04-28 04:30,28,440.25,440.5,439.95,440.2,917
20160501|2016-04-28 05:00,28,440.15,441.4,440.1,441.1,1320
20160501|2016-04-28 05:30,28,441.05,441.15,440.15,440.25,1047
20160501|2016-04-28 06:00,28,440.25,441.1,440.05,440.15,928
20160501|2016-04-28 06:30,28,440.1,440.95,440.05,440.7,702
20160501|2016-04-28 07:00,28,440.7,441.45,440.65,441.05,712
20160501|2016-04-28 07:30,28,441.1,441.8,440.75,441.65,922
20160501|2016-04-28 08:00,28,441.6,443.15,441.5,443.05,1631
20160501|2016-04-28 08:30,28,443.1,445.9,442.75,445.85,3004
20160501|2016-04-28 09:00,28,445.8,446.8,445.45,446.05,2489
20160501|2016-04-28 09:30,28,446.1,447.65,446.1,447.6,2420
20160501|2016-04-28 10:00,28,447.65,447.95,446.7,446.85,1960
20160501|2016-04-28 10:30,28,446.95,447.55,446.5,446.65,1131
20160501|2016-04-28 11:00,28,446.65,446.9,446.1,446.3,195
20160501|2016-04-28 11:30,29,446.3,446.8,446.2,446.7,188
20160501|2016-04-28 12:00,29,446.65,446.65,445.8,446.2,141
20160501|2016-04-28 12:30,29,446.3,446.5,446.15,446.15,117
20160501|2016-04-28 13:00,29,446,446.25,445.9,446.1,76
20160501|2016-04-28 13:30,29,446.3,446.3,445.05,445.3,101
20160501|2016-04-28 14:00,29,445.3,445.3,442.5,442.6,553
20160501|2016-04-28 14:30,29,442.65,443.7,442.5,442.95,420
20160501|2016-04-29 01:00,29,442.25,443.8,441.6,443.7,394
20160501|2016-04-29 01:30,29,443.7,443.85,442.95,443.1,401
20160501|2016-04-29 02:00,29,443.05,443.55,441.4,441.4,5347
20160501|2016-04-29 02:30,29,441.35,443,441.25,442.35,2464
20160501|2016-04-29 03:00,29,442.35,442.35,441.6,442.25,1541
20160501|2016-04-29 03:30,29,442.2,442.2,441.4,441.5,1175
20160501|2016-04-29 04:00,29,441.5,442.15,441.2,441.85,1367
20160501|2016-04-29 04:30,29,441.8,442.75,441.65,441.8,1199
20160501|2016-04-29 05:00,29,441.8,442.35,440.8,440.85,1401
20160501|2016-04-29 05:30,29,440.85,441.55,440.7,441.05,1355
20160501|2016-04-29 06:00,29,441,442.05,441,441.65,1041
20160501|2016-04-29 06:30,29,441.7,442.05,441.3,441.45,787
20160501|2016-04-29 07:00,29,441.45,442.15,441.25,441.45,810
20160501|2016-04-29 07:30,29,441.45,441.5,438.85,439.3,2804
20160501|2016-04-29 08:00,29,439.35,440.05,439.1,439.3,2013
20160501|2016-04-29 08:30,29,439.35,439.85,436.9,437.05,3448
20160501|2016-04-29 09:00,29,437,438.7,436.15,438.5,4216
20160501|2016-04-29 09:30,29,438.45,440.3,437.35,437.85,3475
20160501|2016-04-29 10:00,29,437.9,438.75,436.9,437.35,3629
20160501|2016-04-29 10:30,29,437.35,437.5,436.05,437.2,2089
20160501|2016-04-29 11:00,29,437.25,437.95,436.9,437.6,307
20160501|2016-04-29 11:30,30,437.55,438.15,437.45,437.6,220
20160501|2016-04-29 12:00,30,437.65,438.2,437.6,437.8,95
20160501|2016-04-29 12:30,30,437.85,437.85,436.55,436.65,162
20160501|2016-04-29 13:00,30,436.55,437,435.7,436.55,208
20160501|2016-04-29 13:30,30,436.45,436.65,435.6,436,174
20160501|2016-04-29 14:00,30,436,437.35,436,436.75,153
20160501|2016-04-29 14:30,30,436.85,438.35,436.45,436.8,381
20160501|2016-05-02 01:00,2,436,438.45,436,437.75,396
20160501|2016-05-02 01:30,2,437.85,438.25,437.6,437.6,253
20160501|2016-05-02 02:00,2,437.8,438.75,436.4,436.85,2498
20160501|2016-05-02 02:30,2,436.9,438.1,436.3,437.75,1027
20160501|2016-05-02 03:00,2,437.8,438.55,437.6,438.35,803
20160501|2016-05-02 03:30,2,438.3,438.55,436.65,436.65,706
20160501|2016-05-02 04:00,2,436.6,438.4,436.5,437.55,813
20160501|2016-05-02 04:30,2,437.55,438.05,436.85,437.15,629
20160501|2016-05-02 05:00,2,437.25,437.6,437.05,437.3,506
20160501|2016-05-02 05:30,2,437.3,437.8,437.25,437.6,274
20160501|2016-05-02 06:00,2,437.6,438.3,437.55,438.2,429
20160501|2016-05-02 06:30,2,438.15,438.35,437.6,437.6,346
20160501|2016-05-02 07:00,2,437.55,438.4,437.35,437.8,750
20160501|2016-05-02 07:30,2,437.8,437.85,436.85,437.75,629
20160501|2016-05-02 08:00,2,437.8,438.15,437.55,437.85,562
20160501|2016-05-02 08:30,2,437.9,437.9,436.1,436.5,1469
20160501|2016-05-02 09:00,2,436.3,438.15,435.85,437.55,1636
20160501|2016-05-02 09:30,2,437.65,438.15,437.25,437.55,1318
20160501|2016-05-02 10:00,2,437.55,438.65,437.25,437.75,1406
20160501|2016-05-02 10:30,2,437.8,438.25,437,437.1,793
20160501|2016-05-02 11:00,2,437.1,437.65,436.9,437.45,82
20160501|2016-05-02 11:30,3,437.55,438.3,437.45,438.2,115
20160501|2016-05-02 12:00,3,438.2,438.7,438,438.55,147
20160501|2016-05-02 12:30,3,438.55,438.6,438.25,438.4,39
20160501|2016-05-02 13:00,3,438.3,438.8,438.3,438.5,50
20160501|2016-05-02 13:30,3,438.5,438.55,438.15,438.55,60
20160501|2016-05-02 14:00,3,438.4,438.85,438.4,438.8,46
20160501|2016-05-02 14:30,3,438.7,439.25,438.5,439.2,91
20160501|2016-05-03 01:00,3,438.55,439.05,438,438.6,280
20160501|2016-05-03 01:30,3,438.55,438.55,437.5,437.8,341
20160501|2016-05-03 02:00,3,437.85,437.85,433.35,433.6,4759
20160501|2016-05-03 02:30,3,433.55,433.7,431.1,431.3,3742
20160501|2016-05-03 03:00,3,431.25,431.7,429.85,430.6,2702
20160501|2016-05-03 03:30,3,430.6,431.4,430.45,431,2151
20160501|2016-05-03 04:00,3,431,431.05,429.2,430.5,2478
20160501|2016-05-03 04:30,3,430.5,430.5,428.8,429.75,2031
20160501|2016-05-03 05:00,3,429.7,429.8,428.95,429.7,1193
20160501|2016-05-03 05:30,3,429.6,429.65,428.65,428.95,1374
20160501|2016-05-03 06:00,3,428.9,429.8,428.5,429.45,1311
20160501|2016-05-03 06:30,3,429.45,429.7,429.1,429.65,1160
20160501|2016-05-03 07:00,3,429.7,430.4,429.5,430.15,1257
20160501|2016-05-03 07:30,3,430.1,431.45,429.85,431.2,1389
20160501|2016-05-03 08:00,3,431.2,431.7,430.9,431.4,1047
20160501|2016-05-03 08:30,3,431.4,431.75,430.05,430.6,1905
20160501|2016-05-03 09:00,3,430.55,431.9,429.8,431.55,1800
20160501|2016-05-03 09:30,3,431.55,431.75,430.65,431.25,1656
20160501|2016-05-03 10:00,3,431.15,432.15,430.85,430.95,2223
20160501|2016-05-03 10:30,3,430.9,431.65,430.65,431.3,1689
20160501|2016-05-03 11:00,3,431.45,431.6,431,431.25,165
20160501|2016-05-03 11:30,4,431.25,431.75,431.2,431.65,89
20160501|2016-05-03 12:00,4,431.55,432.1,431.45,432,183
20160501|2016-05-03 12:30,4,432.1,432.4,431.65,431.7,75
20160501|2016-05-03 13:00,4,431.8,431.8,431.1,431.3,52
20160501|2016-05-03 13:30,4,431.45,431.9,431.2,431.4,61
20160501|2016-05-03 14:00,4,431.4,431.55,431,431.35,45
20160501|2016-05-03 14:30,4,431.15,431.3,430.45,430.85,157
20160501|2016-05-04 01:00,4,430.25,431.75,430.25,431,389
20160501|2016-05-04 01:30,4,431,431.2,430.2,430.6,332
20160501|2016-05-04 02:00,4,430.45,432.1,429.95,431.55,3884
20160501|2016-05-04 02:30,4,431.5,431.6,430.1,430.7,1489
20160501|2016-05-04 03:00,4,430.7,431,429.6,429.6,1264
20160501|2016-05-04 03:30,4,429.65,429.9,428.6,428.75,1481
20160501|2016-05-04 04:00,4,428.65,428.8,427.6,428.35,1722
20160501|2016-05-04 04:30,4,428.35,428.35,426.4,426.6,1983
20160501|2016-05-04 05:00,4,426.6,427.5,426.55,426.95,1176
20160501|2016-05-04 05:30,4,426.95,427.45,426.9,426.9,759
20160501|2016-05-04 06:00,4,426.9,427.1,426.65,427,779
20160501|2016-05-04 06:30,4,426.95,427.25,426.8,426.9,605
20160501|2016-05-04 07:00,4,426.95,427.7,426.75,427.1,1186
20160501|2016-05-04 07:30,4,427.1,427.95,426.9,427.1,1043
20160501|2016-05-04 08:00,4,427.15,427.45,427,427.2,681
20160501|2016-05-04 08:30,4,427.2,427.95,426.2,427.75,2264
20160501|2016-05-04 09:00,4,427.75,429.35,427.75,428.4,3214
20160501|2016-05-04 09:30,4,428.35,428.5,427.1,427.7,2281
20160501|2016-05-04 10:00,4,427.7,427.7,425.65,425.9,2740
20160501|2016-05-04 10:30,4,425.85,426.85,425.6,426.55,1236
20160501|2016-05-04 11:00,4,426.65,427.2,426.45,426.9,283
20160501|2016-05-04 11:30,5,426.95,426.95,426.1,426.1,126
20160501|2016-05-04 12:00,5,426.1,426.75,425.95,426.65,70
20160501|2016-05-04 12:30,5,426.7,426.7,425.9,425.95,77
20160501|2016-05-04 13:00,5,425.9,426.5,425.45,426.35,83
20160501|2016-05-04 13:30,5,426.55,426.55,425.85,425.85,46
20160501|2016-05-04 14:00,5,426,426.2,425.6,425.95,33
20160501|2016-05-04 14:30,5,426,426.75,426,426.6,93
20160501|2016-05-05 01:00,5,428.1,428.9,427.6,428.6,296
20160501|2016-05-05 01:30,5,428.5,429.25,428.25,428.25,318
20160501|2016-05-05 02:00,5,428.2,429.05,427.2,428.35,2295
20160501|2016-05-05 02:30,5,428.35,428.75,427.3,427.9,1136
20160501|2016-05-05 03:00,5,427.85,430.1,427.45,429.7,1736
20160501|2016-05-05 03:30,5,429.75,430.1,429.5,429.75,1065
20160501|2016-05-05 04:00,5,429.75,429.9,429.35,429.5,833
20160501|2016-05-05 04:30,5,429.45,429.45,427.65,427.75,829
20160501|2016-05-05 05:00,5,427.7,428,426.75,426.75,1136
20160501|2016-05-05 05:30,5,426.75,428.55,426.4,428.35,1410
20160501|2016-05-05 06:00,5,428.4,428.55,427.2,427.5,846
20160501|2016-05-05 06:30,5,427.5,427.95,427.3,427.65,595
20160501|2016-05-05 07:00,5,427.6,427.9,427.35,427.5,534
20160501|2016-05-05 07:30,5,427.55,427.75,426.95,427.6,956
20160501|2016-05-05 08:00,5,427.65,427.65,426.6,426.75,918
20160501|2016-05-05 08:30,5,426.75,428.25,426.5,427.85,1987
20160501|2016-05-05 09:00,5,427.85,429.3,427.6,428.45,1754
20160501|2016-05-05 09:30,5,428.45,429.05,428.3,428.7,1080
20160501|2016-05-05 10:00,5,428.8,428.95,427.4,427.9,1427
20160501|2016-05-05 10:30,5,427.9,429.75,427.75,429.1,1052
20160501|2016-05-05 11:00,5,429,429.35,428.45,428.5,168
20160501|2016-05-05 11:30,6,428.5,428.75,428.4,428.5,179
20160501|2016-05-05 12:00,6,428.45,428.45,427.3,427.35,223
20160501|2016-05-05 12:30,6,427.4,427.7,427.15,427.6,84
20160501|2016-05-05 13:00,6,427.4,428.25,427.4,428.1,55
20160501|2016-05-05 13:30,6,428.1,428.35,427.8,427.8,63
20160501|2016-05-05 14:00,6,427.6,427.85,427.2,427.55,116
20160501|2016-05-05 14:30,6,427.65,428.2,427.3,427.95,112
20160501|2016-05-06 01:00,6,427.4,427.95,426.5,426.6,346
20160501|2016-05-06 01:30,6,426.55,427.2,426.3,426.65,401
20160501|2016-05-06 02:00,6,426.7,427,424.15,426.3,3652
20160501|2016-05-06 02:30,6,426.3,427.35,425.75,425.8,1074
20160501|2016-05-06 03:00,6,425.7,426.4,425.45,425.7,719
20160501|2016-05-06 03:30,6,425.7,426.8,425.55,426.15,818
20160501|2016-05-06 04:00,6,426.1,426.25,425.45,425.85,734
20160501|2016-05-06 04:30,6,425.85,425.85,424.95,425.2,1038
20160501|2016-05-06 05:00,6,425.2,425.4,424.5,424.6,634
20160501|2016-05-06 05:30,6,424.6,424.75,423.75,424.6,1084
20160501|2016-05-06 06:00,6,424.55,424.9,424.4,424.4,699
20160501|2016-05-06 06:30,6,424.45,424.9,423.85,424.8,765
20160501|2016-05-06 07:00,6,424.75,425.95,424.7,425.65,1092
20160501|2016-05-06 07:30,6,425.55,425.55,423.15,424.15,3151
20160501|2016-05-06 08:00,6,424.15,426.35,424.15,425.6,1681
20160501|2016-05-06 08:30,6,425.55,428.55,425.4,427.65,3197
20160501|2016-05-06 09:00,6,427.55,429.45,427.35,429.15,2275
20160501|2016-05-06 09:30,6,429.05,429.25,426.75,427.35,1716
20160501|2016-05-06 10:00,6,427.35,429.5,427.25,429.15,1769
20160501|2016-05-06 10:30,6,429.1,429.5,428.6,428.6,1132
20160501|2016-05-06 11:00,6,428.6,429.05,428.5,428.65,148
20160501|2016-05-06 11:30,7,428.7,429.1,428.45,429.1,112
20160501|2016-05-06 12:00,7,429.15,429.95,429.15,429.75,78
20160501|2016-05-06 12:30,7,429.6,430.25,429.35,430.25,70
20160501|2016-05-06 13:00,7,430.25,431.15,430.2,430.9,204
20160501|2016-05-06 13:30,7,430.85,431.25,430.7,431,116
20160501|2016-05-06 14:00,7,430.75,431.15,430.55,430.55,80
20160501|2016-05-06 14:30,7,430.5,431.1,429.95,431,147
20160501|2016-05-09 01:00,9,431.65,432.6,431.65,432.4,459
20160501|2016-05-09 01:30,9,432.4,432.4,431.3,431.95,353
20160501|2016-05-09 02:00,9,432,432,429,429.15,3206
20160501|2016-05-09 02:30,9,429.15,430.35,428.6,429.5,2104
20160501|2016-05-09 03:00,9,429.55,431.6,429.3,431.5,1489
20160501|2016-05-09 03:30,9,431.55,433.6,431.5,433.45,2364
20160501|2016-05-09 04:00,9,433.45,434.3,433.1,433.3,1659
20160501|2016-05-09 04:30,9,433.3,434.15,433.2,433.6,1020
20160501|2016-05-09 05:00,9,433.55,434.1,433.2,434,984
20160501|2016-05-09 05:30,9,434,434.15,433.3,433.35,881
20160501|2016-05-09 06:00,9,433.4,434.05,433.1,433.95,852
20160501|2016-05-09 06:30,9,433.95,434.1,433,433.35,838
20160501|2016-05-09 07:00,9,433.25,433.3,432.35,432.6,970
20160501|2016-05-09 07:30,9,432.6,432.6,431.1,431.45,1086
20160501|2016-05-09 08:00,9,431.45,431.7,430.75,431.1,984
20160501|2016-05-09 08:30,9,431.05,432.3,430.65,431.35,1869
20160501|2016-05-09 09:00,9,431.35,431.6,429.45,429.7,1633
20160501|2016-05-09 09:30,9,429.7,429.95,428.9,429.3,1470
20160501|2016-05-09 10:00,9,429.25,429.9,428.3,428.8,2037
20160501|2016-05-09 10:30,9,428.8,429.65,428.45,429.2,1207
20160501|2016-05-09 11:00,9,429.15,429.4,428.7,429.3,125
20160501|2016-05-09 11:30,10,429.25,429.35,428.95,429.3,78
20160501|2016-05-09 12:00,10,429.3,429.7,429.2,429.5,80
20160501|2016-05-09 12:30,10,429.5,429.6,429.15,429.15,64
20160501|2016-05-09 13:00,10,429.15,429.3,428.9,429.25,78
20160501|2016-05-09 13:30,10,429.3,429.9,429.25,429.9,56
20160501|2016-05-09 14:00,10,429.9,429.95,429.7,429.9,86
20160501|2016-05-09 14:30,10,429.8,429.85,429.25,429.4,245
20160501|2016-05-10 01:00,10,430.95,432.05,430.75,431.85,475
20160501|2016-05-10 01:30,10,431.8,432.2,431.4,432.15,345
20160501|2016-05-10 02:00,10,432.05,434.7,431.7,434.7,4305
20160501|2016-05-10 02:30,10,434.7,435.75,434.55,435.05,2381
20160501|2016-05-10 03:00,10,435.05,435.55,434.05,435.5,1342
20160501|2016-05-10 03:30,10,435.55,437.85,435.2,436.75,2912
20160501|2016-05-10 04:00,10,436.8,437,436.4,436.65,1249
20160501|2016-05-10 04:30,10,436.65,436.85,436.25,436.7,830
20160501|2016-05-10 05:00,10,436.7,436.8,436.05,436.3,685
20160501|2016-05-10 05:30,10,436.3,436.45,434.95,435.1,857
20160501|2016-05-10 06:00,10,435.1,435.1,431.65,432.75,3159
20160501|2016-05-10 06:30,10,432.7,433.6,432.65,432.95,1211
20160501|2016-05-10 07:00,10,432.9,433.35,432.6,432.75,899
20160501|2016-05-10 07:30,10,432.7,433.2,432.25,432.55,895
20160501|2016-05-10 08:00,10,432.5,432.55,431.3,431.65,1433
20160501|2016-05-10 08:30,10,431.6,433.8,431.3,433.8,1834
20160501|2016-05-10 09:00,10,433.8,434.15,431.95,432.6,1536
20160501|2016-05-10 09:30,10,432.7,433.75,432.5,433.65,1040
20160501|2016-05-10 10:00,10,433.65,434.25,433.3,433.55,1030
20160501|2016-05-10 10:30,10,433.5,434.4,433.45,434,1171
20160501|2016-05-10 11:00,10,434.05,434.9,434,434.9,155
20160501|2016-05-10 11:30,11,434.9,435,434.2,434.25,153
20160501|2016-05-10 12:00,11,434.35,434.35,433.7,433.8,75
20160501|2016-05-10 12:30,11,433.8,434.25,433.8,434.15,48
20160501|2016-05-10 13:00,11,434.1,434.15,433.8,434.15,73
20160501|2016-05-10 13:30,11,434.15,434.45,434.05,434.1,76
20160501|2016-05-10 14:00,11,434.1,434.8,434.1,434.65,67
20160501|2016-05-10 14:30,11,434.6,435.25,434.5,435.2,166
20160501|2016-05-11 01:00,11,434,434.05,433.05,433.6,408
20160501|2016-05-11 01:30,11,433.6,433.95,432.95,433.1,338
20160501|2016-05-11 02:00,11,433.15,433.2,428.8,430.3,5845
20160501|2016-05-11 02:30,11,430.25,431.7,429.75,430.85,2099
20160501|2016-05-11 03:00,11,430.8,431.2,429.6,430,1606
20160501|2016-05-11 03:30,11,430,431,429.6,430.75,1309
20160501|2016-05-11 04:00,11,430.75,430.95,430.05,430.3,784
20160501|2016-05-11 04:30,11,430.35,431.05,430.3,430.8,571
20160501|2016-05-11 05:00,11,430.75,430.95,430.25,430.5,581
20160501|2016-05-11 05:30,11,430.5,430.85,429.9,430.45,723
20160501|2016-05-11 06:00,11,430.5,431.15,430.1,431,755
20160501|2016-05-11 06:30,11,431,431.25,430.65,431.25,701
20160501|2016-05-11 07:00,11,431.25,432.15,430.95,432.15,938
20160501|2016-05-11 07:30,11,432.15,432.6,431.8,432.6,881
20160501|2016-05-11 08:00,11,432.55,432.6,431.3,431.65,708
20160501|2016-05-11 08:30,11,431.65,432.15,430.8,431.1,1081
20160501|2016-05-11 09:00,11,431.05,431.75,430.15,431.5,1389
20160501|2016-05-11 09:30,11,431.55,433.3,431.55,432.5,2368
20160501|2016-05-11 10:00,11,432.5,432.75,431.25,432.15,1613
20160501|2016-05-11 10:30,11,432.25,432.65,431.9,432.2,1103
20160501|2016-05-11 11:00,11,432.25,432.6,432,432.55,78
20160501|2016-05-11 11:30,12,432.55,432.8,432.3,432.3,115
20160501|2016-05-11 12:00,12,432.3,432.45,431.55,431.8,57
20160501|2016-05-11 12:30,12,431.9,431.95,431.35,431.5,99
20160501|2016-05-11 13:00,12,431.4,431.45,430.7,431.2,169
20160501|2016-05-11 13:30,12,431.15,431.25,430.5,430.8,84
20160501|2016-05-11 14:00,12,430.75,431.25,430.75,431.15,64
20160501|2016-05-11 14:30,12,431.25,431.5,430.9,431,226
20160501|2016-05-12 01:00,12,431.95,432.45,431.7,431.95,218
20160501|2016-05-12 01:30,12,432.05,432.1,431.05,431.2,230
20160501|2016-05-12 02:00,12,431.25,431.4,428.15,428.65,4215
20160501|2016-05-12 02:30,12,428.65,431,428.2,430.55,1917
20160501|2016-05-12 03:00,12,430.55,431.1,429.65,430.65,1166
20160501|2016-05-12 03:30,12,430.6,433,430.6,433,1463
20160501|2016-05-12 04:00,12,433.05,433.8,432.9,433.65,1737
20160501|2016-05-12 04:30,12,433.65,435.2,433,435.1,1828
20160501|2016-05-12 05:00,12,435.15,435.4,434.1,434.7,1191
20160501|2016-05-12 05:30,12,434.7,435.7,434.5,435.55,1077
20160501|2016-05-12 06:00,12,435.6,435.85,434.95,435.2,1050
20160501|2016-05-12 06:30,12,435.15,435.85,434.95,435.65,996
20160501|2016-05-12 07:00,12,435.65,435.75,435.2,435.25,982
20160501|2016-05-12 07:30,12,435.2,435.2,434.25,434.45,1265
20160501|2016-05-12 08:00,12,434.5,434.75,434.15,434.4,614
20160501|2016-05-12 08:30,12,434.35,434.7,432,432,2608
20160501|2016-05-12 09:00,12,431.95,432.55,430.2,430.95,2562
20160501|2016-05-12 09:30,12,430.85,430.85,429.1,429.4,2502
20160501|2016-05-12 10:00,12,429.35,429.55,427.95,428.5,2657
20160501|2016-05-12 10:30,12,428.55,429.15,427.95,428,937
20160501|2016-05-12 11:00,12,428.1,428.75,427.8,428.75,161
20160501|2016-05-12 11:30,13,428.75,429.55,428.15,429.55,131
20160501|2016-05-12 12:00,13,429.6,429.65,429,429.4,60
20160501|2016-05-12 12:30,13,429.25,430.2,428.7,430.15,112
20160501|2016-05-12 13:00,13,430.15,431.3,430.1,430.95,345
20160501|2016-05-12 13:30,13,430.9,431.6,430.55,431.2,129
20160501|2016-05-12 14:00,13,431.25,431.25,430.75,431,101
20160501|2016-05-12 14:30,13,430.9,431,430.05,430.35,184
20160501|2016-05-13 01:00,13,428.2,428.2,426.5,427.2,462
20160501|2016-05-13 01:30,13,427.1,427.2,426.05,426.2,318
20160501|2016-05-13 02:00,13,426.2,426.7,424.6,425.25,5016
20160501|2016-05-13 02:30,13,425.1,428.25,424.8,427.15,2641
20160501|2016-05-13 03:00,13,427.1,427.35,425.5,426.2,1695
20160501|2016-05-13 03:30,13,426.25,426.4,425.65,425.85,1059
20160501|2016-05-13 04:00,13,425.9,426.2,424.95,425.65,1223
20160501|2016-05-13 04:30,13,425.6,426.85,425.25,425.85,1229
20160501|2016-05-13 05:00,13,425.85,426.8,425.85,426.65,622
20160501|2016-05-13 05:30,13,426.65,427.15,426.3,427.15,939
20160501|2016-05-13 06:00,13,427.1,427.45,426.9,427.2,820
20160501|2016-05-13 06:30,13,427.25,427.8,426.5,426.6,1199
20160501|2016-05-13 07:00,13,426.55,427.2,426.5,427.05,953
20160501|2016-05-13 07:30,13,427.1,429.75,427.1,428.5,2872
20160501|2016-05-13 08:00,13,428.45,429.4,427.9,429.3,1421
20160501|2016-05-13 08:30,13,429.3,431.7,429.3,430.35,3396
20160501|2016-05-13 09:00,13,430.45,431.15,429.5,429.95,2556
20160501|2016-05-13 09:30,13,429.95,430.6,429.25,430.05,1650
20160501|2016-05-13 10:00,13,430.1,431.35,430.05,431,2321
20160501|2016-05-13 10:30,13,431.05,431.35,430.05,430.15,1166
20160501|2016-05-13 11:00,13,430.15,430.3,429.85,430.25,151
20160501|2016-05-13 11:30,14,430.3,430.45,429.2,429.3,86
20160501|2016-05-13 12:00,14,429.3,429.7,428.9,428.9,160
20160501|2016-05-13 12:30,14,428.85,429.1,427.85,428.25,171
20160501|2016-05-13 13:00,14,428.2,428.6,427.4,427.65,83
20160501|2016-05-13 13:30,14,427.5,427.8,427.15,427.6,157
20160501|2016-05-13 14:00,14,427.5,427.95,427.25,427.75,89
20160501|2016-05-13 14:30,14,427.7,427.95,427.35,427.7,317
20160501|2016-05-16 01:00,16,428.6,430.4,428.05,429.5,373
20160501|2016-05-16 01:30,16,429.35,429.6,428.25,428.45,233
20160501|2016-05-16 02:00,16,428.45,428.75,426.6,427.15,3491
20160501|2016-05-16 02:30,16,427.1,428.55,426.95,428.5,1929
20160501|2016-05-16 03:00,16,428.5,428.8,427.8,428.15,925
20160501|2016-05-16 03:30,16,428.15,429.15,428.05,429.15,788
20160501|2016-05-16 04:00,16,429.1,429.15,428.5,428.75,467
20160501|2016-05-16 04:30,16,428.7,429.15,428.55,428.95,326
20160501|2016-05-16 05:00,16,429,429,428.1,428.35,359
20160501|2016-05-16 05:30,16,428.3,428.8,427.7,428.75,643
20160501|2016-05-16 06:00,16,428.75,429.3,428.65,428.85,505
20160501|2016-05-16 06:30,16,428.9,429.8,428.85,429.35,509
20160501|2016-05-16 07:00,16,429.4,429.7,429.05,429.3,546
20160501|2016-05-16 07:30,16,429.25,429.25,427.95,428.6,724
20160501|2016-05-16 08:00,16,428.6,429.4,428.5,429.3,1177
20160501|2016-05-16 08:30,16,429.3,431.1,429.1,430.8,1751
20160501|2016-05-16 09:00,16,430.8,431.65,430.35,431.45,1540
20160501|2016-05-16 09:30,16,431.45,432.2,431.25,432,1281
20160501|2016-05-16 10:00,16,432,432.85,432,432.4,1509
20160501|2016-05-16 10:30,16,432.45,432.8,432.2,432.8,778
20160501|2016-05-16 11:00,16,432.75,432.85,432.35,432.35,113
20160501|2016-05-16 11:30,17,432.3,432.85,432.2,432.8,105
20160501|2016-05-16 12:00,17,432.8,433,432.8,432.85,75
20160501|2016-05-16 12:30,17,432.85,433.05,432.6,433.05,35
20160501|2016-05-16 13:00,17,433,433.9,433,433.8,166
20160501|2016-05-16 13:30,17,433.8,433.9,433.7,433.75,21
20160501|2016-05-16 14:00,17,433.85,434.1,433.7,433.7,109
20160501|2016-05-16 14:30,17,433.75,433.75,433.3,433.65,253
20160501|2016-05-17 01:00,17,434.15,434.85,433.65,434.8,558
20160501|2016-05-17 01:30,17,434.9,435.2,434.5,435,443
20160501|2016-05-17 02:00,17,435,436.95,434.2,436.65,10561
20160501|2016-05-17 02:30,17,436.6,437,436.1,436.45,2397
20160501|2016-05-17 03:00,17,436.45,436.75,435.4,435.8,1605
20160501|2016-05-17 03:30,17,435.8,436.4,435.65,435.65,2623
20160501|2016-05-17 04:00,17,435.6,435.6,433.55,434.1,3425
20160501|2016-05-17 04:30,17,434.2,434.9,433.9,434.65,1229
20160501|2016-05-17 05:00,17,434.6,435.4,434.35,434.5,1099
20160501|2016-05-17 05:30,17,434.45,434.45,432.55,432.75,1759
20160501|2016-05-17 06:00,17,432.75,433.5,431.75,432.15,2068
20160501|2016-05-17 06:30,17,432.15,432.7,431.55,432.65,1173
20160501|2016-05-17 07:00,17,432.7,432.7,431.9,431.9,1269
20160501|2016-05-17 07:30,17,431.9,432.25,430.2,430.65,2200
20160501|2016-05-17 08:00,17,430.65,431.25,430.5,431,2627
20160501|2016-05-17 08:30,17,431.05,431.95,429.25,430.65,3604
20160501|2016-05-17 09:00,17,430.55,431.05,429.55,430.3,2976
20160501|2016-05-17 09:30,17,430.2,431.55,429.8,431.4,3168
20160501|2016-05-17 10:00,17,431.4,431.4,430.1,430.3,2994
20160501|2016-05-17 10:30,17,430.2,431.4,430.2,431.35,1290
20160501|2016-05-17 11:00,17,431.35,431.35,430.4,430.5,264
20160501|2016-05-17 11:30,18,430.4,430.65,430,430.2,144
20160501|2016-05-17 12:00,18,430.2,430.6,430.1,430.5,114
20160501|2016-05-17 12:30,18,430.5,430.75,429.3,429.3,54
20160501|2016-05-17 13:00,18,429.4,429.55,428,428.45,291
20160501|2016-05-17 13:30,18,428.35,429,428.15,428.85,118
20160501|2016-05-17 14:00,18,428.95,429.4,427.8,428.3,227
20160501|2016-05-17 14:30,18,428.35,428.8,428.2,428.5,257
20160501|2016-05-18 01:00,18,428.65,429,427.5,427.75,500
20160501|2016-05-18 01:30,18,427.7,429.2,427.2,428.2,678
20160501|2016-05-18 02:00,18,428.2,429.9,427.5,429.8,5928
20160501|2016-05-18 02:30,18,429.8,430.2,428.5,428.8,2450
20160501|2016-05-18 03:00,18,428.8,429.4,428.35,428.35,2426
20160501|2016-05-18 03:30,18,428.45,429.35,428.15,429.35,1911
20160501|2016-05-18 04:00,18,429.25,429.5,428.75,428.95,1966
20160501|2016-05-18 04:30,18,428.9,429.45,428.8,429.45,1315
20160501|2016-05-18 05:00,18,429.45,430.15,429.15,429.2,1485
20160501|2016-05-18 05:30,18,429.2,429.2,428.45,428.9,1522
20160501|2016-05-18 06:00,18,428.85,430,428.8,429.95,1403
20160501|2016-05-18 06:30,18,430,430.05,428.85,428.95,1049
20160501|2016-05-18 07:00,18,429,429.6,428.9,429.05,1298
20160501|2016-05-18 07:30,18,429.1,429.2,428.25,428.75,977
20160501|2016-05-18 08:00,18,428.65,429,427.8,428.95,2255
20160501|2016-05-18 08:30,18,428.9,430.75,428.5,430.75,3202
20160501|2016-05-18 09:00,18,430.7,432.55,430.5,432.35,3528
20160501|2016-05-18 09:30,18,432.4,432.45,431.1,431.1,3278
20160501|2016-05-18 10:00,18,431.15,433.1,431.1,432.85,2907
20160501|2016-05-18 10:30,18,432.95,433.85,432.45,433.15,2263
20160501|2016-05-18 11:00,18,433.1,433.35,432.75,432.8,192
20160501|2016-05-18 11:30,19,432.8,433.7,432.8,433.7,203
20160501|2016-05-18 12:00,19,433.7,434.15,433.55,433.9,193
20160501|2016-05-18 12:30,19,434.05,434.2,433.2,433.3,158
20160501|2016-05-18 13:00,19,433.1,433.1,430.3,430.3,965
20160501|2016-05-18 13:30,19,430.15,432.25,429.7,431.65,440
20160501|2016-05-18 14:00,19,431.7,432.6,430.95,431,283
20160501|2016-05-18 14:30,19,431.3,432.75,431,432.6,367
20160501|2016-05-19 01:00,19,430.9,432,430.8,431.7,607
20160501|2016-05-19 01:30,19,431.75,432.2,431.55,432.05,672
20160501|2016-05-19 02:00,19,431.9,432.15,428.05,428.9,6932
20160501|2016-05-19 02:30,19,428.85,429.8,428.3,429.55,2210
20160501|2016-05-19 03:00,19,429.5,430.7,429.3,429.35,1647
20160501|2016-05-19 03:30,19,429.35,430,427,427.8,6289
20160501|2016-05-19 04:00,19,427.75,428.25,427.5,427.9,1296
20160501|2016-05-19 04:30,19,427.95,428.2,427.4,428.1,1246
20160501|2016-05-19 05:00,19,428.05,429.35,427.95,428.45,1044
20160501|2016-05-19 05:30,19,428.4,428.8,428.1,428.45,782
20160501|2016-05-19 06:00,19,428.4,429.8,428.4,429.8,1174
20160501|2016-05-19 06:30,19,429.8,431.95,429.7,431.35,2676
20160501|2016-05-19 07:00,19,431.35,432.1,431.35,431.4,1019
20160501|2016-05-19 07:30,19,431.15,431.35,430.35,430.75,1518
20160501|2016-05-19 08:00,19,430.8,430.95,429.4,429.55,1305
20160501|2016-05-19 08:30,19,429.55,430.4,428.05,428.1,2412
20160501|2016-05-19 09:00,19,428.1,428.9,427.7,428.75,2749
20160501|2016-05-19 09:30,19,428.8,429.85,428.1,428.2,4260
20160501|2016-05-19 10:00,19,428.2,429.2,428.05,428.8,2285
20160501|2016-05-19 10:30,19,428.8,428.8,427.85,428.55,2545
20160501|2016-05-19 11:00,19,428.5,429.1,428.45,428.45,507
20160501|2016-05-19 11:30,20,428.45,428.7,427.9,428,188
20160501|2016-05-19 12:00,20,428,429,428,429,193
20160501|2016-05-19 12:30,20,429.05,429.75,429.05,429.2,173
20160501|2016-05-19 13:00,20,429.2,430.2,429.2,430,220
20160501|2016-05-19 13:30,20,430,430.05,429.2,429.4,157
20160501|2016-05-19 14:00,20,429.45,430.55,429.45,430.15,172
20160501|2016-05-19 14:30,20,430.2,431.05,429.75,430.3,550
20160501|2016-05-20 01:00,20,432.35,433.85,432.35,432.95,272
20160501|2016-05-20 01:30,20,432.9,433.35,432.5,432.5,226
20160501|2016-05-20 02:00,20,432.7,434.25,432.55,434,1363
20160501|2016-05-20 02:30,20,434.1,434.35,433.15,433.75,801
20160501|2016-05-20 03:00,20,433.9,434.55,433.5,433.9,494
20160501|2016-05-20 03:30,20,434,434.25,433.75,434.05,367
20160501|2016-05-20 04:00,20,434,434,432.05,432.85,298
20160501|2016-05-20 04:30,20,432.85,433.55,432.65,433.55,143
20160501|2016-05-20 05:00,20,433,433.45,432.65,433.45,271
20160501|2016-05-20 05:30,20,433.35,433.45,432.9,432.95,96
20160501|2016-05-20 06:00,20,432.85,433.1,432.65,432.85,336
20160501|2016-05-20 06:30,20,432.7,433.15,432.4,433.05,609
20160501|2016-05-20 07:00,20,433.1,433.55,433.05,433.25,547
20160501|2016-05-20 07:30,20,433.2,433.5,432.95,433.3,386
20160501|2016-05-20 08:00,20,433.15,433.75,433.15,433.4,485
20160501|2016-05-20 08:30,20,432.55,433.4,432.55,433,524
20160601|2015-06-26 10:00,26,483.7,483.7,483.7,483.7,3
20160601|2015-07-03 05:30,3,464.55,464.55,464.55,464.55,1
20160601|2015-07-08 01:30,8,445.75,445.75,445.75,445.75,1
20160601|2015-07-10 11:00,10,470.95,470.95,470.95,470.95,2
20160601|2015-07-13 02:00,13,474.8,474.8,474.8,474.8,2
20160601|2015-07-15 02:30,15,481.4,481.4,481.4,481.4,2
20160601|2015-07-15 05:00,15,483.05,483.05,483.05,483.05,7
20160601|2015-07-15 13:30,15,483.25,483.25,483.25,483.25,6
20160601|2015-07-16 02:30,16,489.3,489.3,489.3,489.3,3
20160601|2015-07-16 03:30,16,490.5,491.1,490.5,491.1,8
20160601|2015-07-16 04:00,16,490.55,490.65,490.55,490.65,4
20160601|2015-07-16 07:30,16,489.9,489.9,489.9,489.9,2
20160601|2015-07-17 08:00,17,489,489,489,489,2
20160601|2015-07-23 08:00,23,484,484.25,484,484.25,11
20160601|2015-07-23 08:30,23,484.2,484.2,484.2,484.2,1
20160601|2015-07-23 14:30,23,481.25,481.25,481.25,481.25,2
20160601|2015-07-24 06:30,24,484,484,484,484,2
20160601|2015-07-24 07:30,24,483,483,483,483,2
20160601|2015-07-24 08:00,24,481,481,481,481,2
20160601|2015-07-24 08:30,24,480,480,480,480,2
20160601|2015-07-28 06:30,28,473.95,473.95,473.95,473.95,2
20160601|2015-07-28 08:00,28,473.8,473.8,473.8,473.8,2
20160601|2015-07-28 13:30,28,474.95,474.95,474.95,474.95,4
20160601|2015-07-29 01:30,29,475.8,475.8,475.45,475.45,15
20160601|2015-07-29 10:30,29,477,477,477,477,2
20160601|2015-07-31 03:00,31,482,482,482,482,2
20160601|2015-07-31 04:30,31,481.45,481.45,481.45,481.45,2
20160601|2015-07-31 08:30,31,480.5,480.5,480.5,480.5,2
20160601|2015-08-05 01:30,5,490.3,490.3,490,490,4
20160601|2015-08-05 02:00,5,489,489,489,489,2
20160601|2015-08-05 06:00,5,490.5,490.5,490.5,490.5,2
20160601|2015-08-05 11:00,5,490.5,490.5,490.5,490.5,1
20160601|2015-08-10 10:30,10,489.95,489.95,489.95,489.95,2
20160601|2015-08-11 12:00,11,482.75,482.8,482.65,482.75,12
20160601|2015-08-11 12:30,11,483.1,483.1,483.1,483.1,2
20160601|2015-08-12 01:00,12,477.4,477.4,477.4,477.4,2
20160601|2015-08-12 07:30,12,471.55,471.55,471.55,471.55,2
20160601|2015-08-12 10:30,12,467.15,467.15,467.15,467.15,2
20160601|2015-08-12 12:00,12,468.95,468.95,468.95,468.95,2
20160601|2015-08-13 04:00,13,473.75,473.75,473.75,473.75,8
20160601|2015-08-13 06:00,13,474,474,474,474,2
20160601|2015-08-13 10:30,13,467.5,467.5,467.5,467.5,2
20160601|2015-08-17 10:00,17,465.95,465.95,465.85,465.85,6
20160601|2015-08-19 10:00,19,459.75,459.75,459.75,459.75,2
20160601|2015-08-21 07:00,21,444.3,444.3,444.15,444.15,18
20160601|2015-08-21 08:00,21,441.75,441.75,441.75,441.75,5
20160601|2015-08-25 05:00,25,423.85,423.85,423.85,423.85,1
20160601|2015-08-25 08:30,25,425,425,425,425,2
20160601|2015-08-26 03:00,26,422.8,422.8,422.8,422.8,1
20160601|2015-08-27 07:30,27,432.95,432.95,432.95,432.95,1
20160601|2015-08-28 02:30,28,432.5,433,432.5,433,32
20160601|2015-08-28 03:00,28,432.1,432.1,432.1,432.1,1
20160601|2015-08-28 09:00,28,434.6,434.6,434.6,434.6,2
20160601|2015-09-02 07:00,2,423.7,423.7,423.7,423.7,10
20160601|2015-09-02 07:30,2,424.4,424.45,424.4,424.45,9
20160601|2015-09-02 10:30,2,422.45,422.75,422.45,422.75,4
20160601|2015-09-02 11:00,2,422.85,422.85,422.85,422.85,2
20160601|2015-09-02 11:30,2,423.7,423.7,423.7,423.7,2
20160601|2015-09-03 03:00,3,430.55,430.55,430.55,430.55,10
20160601|2015-09-03 03:30,3,431.15,431.15,431.15,431.15,10
20160601|2015-09-03 08:30,3,434.5,434.9,434.5,434.9,4
20160601|2015-09-03 09:30,3,436.9,436.9,436.9,436.9,2
20160601|2015-09-07 08:00,7,426.35,426.35,426.3,426.3,5
20160601|2015-09-07 08:30,7,426,426,426,426,15
20160601|2015-09-07 09:00,7,426.15,426.15,426.15,426.15,5
20160601|2015-09-08 04:00,8,433.5,433.5,433.5,433.5,2
20160601|2015-09-08 05:00,8,434.75,434.75,434.75,434.75,4
20160601|2015-09-08 06:00,8,434.05,434.05,434.05,434.05,10
20160601|2015-09-09 09:30,9,436.1,436.1,436.1,436.1,5
20160601|2015-09-09 10:00,9,434.95,436.15,434.95,436.15,6
20160601|2015-09-10 08:30,10,427.15,427.15,427.1,427.1,11
20160601|2015-09-11 10:00,11,421,421,421,421,3
20160601|2015-09-15 14:30,15,425,425,425,425,2
20160601|2015-09-16 04:00,16,428.3,428.3,428.3,428.3,2
20160601|2015-09-16 13:00,16,428.45,428.45,428.45,428.45,2
20160601|2015-09-17 02:30,17,428.9,428.9,428.9,428.9,2
20160601|2015-09-17 03:00,17,428.1,428.1,428.1,428.1,2
20160601|2015-09-17 05:00,17,428.85,428.85,428.7,428.7,5
20160601|2015-09-18 02:00,18,421.8,421.8,421.8,421.8,2
20160601|2015-09-22 05:00,22,411.9,411.9,411.9,411.9,10
20160601|2015-09-23 04:00,23,413,413,413,413,2
20160601|2015-09-23 07:00,23,413.95,413.95,413.95,413.95,2
20160601|2015-09-24 06:30,24,401.6,401.6,401.55,401.55,45
20160601|2015-09-25 04:00,25,413,413,413,413,2
20160601|2015-09-25 09:30,25,413.35,413.35,413.35,413.35,3
20160601|2015-09-25 10:00,25,413.5,413.5,413.5,413.5,1
20160601|2015-09-30 02:00,30,409.9,409.9,409.9,409.9,2
20160601|2015-09-30 06:30,30,412.95,412.95,412.95,412.95,4
20160601|2015-09-30 07:30,30,411.5,411.5,411.5,411.5,2
20160601|2015-10-06 13:30,6,430.75,430.75,430.75,430.75,2
20160601|2015-10-07 02:00,7,433.95,433.95,432.75,432.75,4
20160601|2015-10-07 02:30,7,433.9,434.9,433.9,434.9,4
20160601|2015-10-07 03:00,7,436.15,436.15,436.15,436.15,2
20160601|2015-10-07 03:30,7,435.5,435.5,435.5,435.5,2
20160601|2015-10-07 04:00,7,434.65,434.65,434.65,434.65,2
20160601|2015-10-07 04:30,7,434.35,434.35,434.35,434.35,1
20160601|2015-10-07 08:30,7,434.55,434.55,434.55,434.55,2
20160601|2015-10-07 09:00,7,435.2,435.2,435.2,435.2,2
20160601|2015-10-07 09:30,7,435,435,434.5,434.5,4
20160601|2015-10-13 14:30,13,425.95,425.95,425.95,425.95,2
20160601|2015-10-15 06:00,15,433.65,433.65,433.65,433.65,5
20160601|2015-10-15 10:30,15,433.5,433.5,433.5,433.5,2
20160601|2015-10-16 05:30,16,436.9,436.9,436.9,436.9,2
20160601|2015-10-16 12:30,16,436.95,436.95,436.95,436.95,2
20160601|2015-10-19 02:30,19,441.4,441.4,441.4,441.4,2
20160601|2015-10-19 09:30,19,439.45,439.45,439.45,439.45,2
20160601|2015-10-21 04:30,21,439.75,439.75,439.75,439.75,2
20160601|2015-10-21 05:30,21,440.5,440.5,440.5,440.5,2
20160601|2015-10-21 07:00,21,440.9,440.9,440.9,440.9,2
20160601|2015-10-21 14:30,21,437.8,437.8,437.8,437.8,2
20160601|2015-10-22 08:30,22,448.4,448.4,447.95,447.95,8
20160601|2015-10-22 09:30,22,448,448,448,448,2
20160601|2015-10-23 06:30,23,457.5,457.5,457.5,457.5,2
20160601|2015-10-27 15:30,27,449.5,449.5,449.5,449.5,2
20160601|2015-10-28 08:30,28,450.2,450.9,450.2,450.9,8
20160601|2015-10-28 09:00,28,452.05,452.05,452.05,452.05,1
20160601|2015-10-28 11:00,28,453.5,453.5,453.5,453.5,2
20160601|2015-10-28 13:30,28,455.45,455.45,455.45,455.45,2
20160601|2015-10-29 03:00,29,455,455,455,455,1
20160601|2015-10-30 10:30,30,450.25,450.25,450.25,450.25,1
20160601|2015-11-04 01:30,4,460.3,460.3,460.3,460.3,3
20160601|2015-11-04 02:30,4,461.9,461.9,461.9,461.9,4
20160601|2015-11-04 06:00,4,462.75,462.75,462.75,462.75,2
20160601|2015-11-05 13:00,5,457.65,457.65,457.65,457.65,4
20160601|2015-11-09 10:00,9,456.95,456.95,454.95,454.95,7
20160601|2015-11-09 14:30,9,455.95,455.95,455.95,455.95,2
20160601|2015-11-12 08:00,12,452.9,452.9,452.9,452.9,1
20160601|2015-11-12 08:30,12,452.5,452.5,452.5,452.5,1
20160601|2015-11-12 10:30,12,452,452,452,452,1
20160601|2015-11-12 13:30,12,449.95,449.95,449.5,449.5,4
20160601|2015-11-13 04:30,13,448.2,448.2,448.2,448.2,2
20160601|2015-11-13 06:00,13,445.1,445.4,445.1,445.4,4
20160601|2015-11-13 09:00,13,441.5,442.3,441.5,442.3,6
20160601|2015-11-13 10:00,13,444.45,444.45,444.45,444.45,2
20160601|2015-11-13 11:00,13,446.55,446.9,446.55,446.9,4
20160601|2015-11-13 13:00,13,445.5,445.5,445.5,445.5,2
20160601|2015-11-16 10:30,16,447.1,447.1,447.1,447.1,4
20160601|2015-11-17 02:30,17,454.55,454.55,454,454,4
20160601|2015-11-17 09:30,17,458.2,458.2,458.2,458.2,2
20160601|2015-11-17 10:00,17,457.9,457.9,457.9,457.9,2
20160601|2015-11-17 14:30,17,454.85,454.85,454.85,454.85,2
20160601|2015-11-18 03:30,18,455.6,455.6,455.6,455.6,20
20160601|2015-11-18 08:30,18,457,457,457,457,20
20160601|2015-11-19 02:00,19,462,462,462,462,2
20160601|2015-11-24 03:30,24,452,452,452,452,6
20160601|2015-11-24 07:00,24,448.95,448.95,448.95,448.95,2
20160601|2015-11-24 08:00,24,448,448,448,448,2
20160601|2015-11-24 08:30,24,450.4,450.4,450.4,450.4,2
20160601|2015-11-24 09:00,24,451.4,451.4,451.4,451.4,2
20160601|2015-11-24 09:30,24,450.95,450.95,450.95,450.95,2
20160601|2015-11-24 14:00,24,454.95,454.95,454.95,454.95,2
20160601|2015-11-24 14:30,24,454.9,454.9,454.9,454.9,2
20160601|2015-11-25 03:00,25,458.75,458.75,458.75,458.75,2
20160601|2015-11-25 08:00,25,460.5,460.5,460.5,460.5,2
20160601|2015-11-26 10:00,26,464,464,464,464,1
20160601|2015-12-01 10:00,1,459.3,459.5,458.9,459.5,6
20160601|2015-12-02 13:00,2,457.4,457.4,456,456,6
20160601|2015-12-02 14:00,2,456,456,456,456,2
20160601|2015-12-03 03:00,3,460.1,460.1,460.1,460.1,2
20160601|2015-12-03 04:00,3,461.95,461.95,461.95,461.95,2
20160601|2015-12-03 05:00,3,463.2,463.2,462.3,462.3,4
20160601|2015-12-03 06:30,3,458,460.7,458,460.7,4
20160601|2015-12-03 07:00,3,457.9,457.9,457.9,457.9,2
20160601|2015-12-03 09:30,3,443.25,443.25,443.25,443.25,4
20160601|2015-12-03 10:00,3,443.75,443.75,442.95,442.95,5
20160601|2015-12-04 08:30,4,436.7,437.75,436.7,437.75,3
20160601|2015-12-04 09:00,4,438,438,438,438,2
20160601|2015-12-04 14:30,4,443.4,443.4,443.4,443.4,2
20160601|2015-12-07 04:30,7,446,446,446,446,2
20160601|2015-12-07 07:30,7,443,443,443,443,2
20160601|2015-12-07 10:00,7,439.4,439.4,439.4,439.4,2
20160601|2015-12-07 10:30,7,440.4,440.4,440.4,440.4,2
20160601|2015-12-07 11:30,7,439.05,439.05,439.05,439.05,2
20160601|2015-12-07 13:00,7,440,440,440,440,2
20160601|2015-12-08 06:30,8,434.05,434.35,433.7,434.35,31
20160601|2015-12-08 07:30,8,433.85,433.85,433.85,433.85,2
20160601|2015-12-08 08:30,8,432.3,432.6,432.3,432.6,4
20160601|2015-12-08 09:30,8,434.95,434.95,434.95,434.95,2
20160601|2015-12-09 08:30,9,433.25,433.5,433.25,433.5,4
20160601|2015-12-10 03:30,10,430.2,430.2,429.9,429.9,2
20160601|2015-12-10 04:00,10,431.3,431.3,431.3,431.3,1
20160601|2015-12-10 06:00,10,430.1,430.2,430.1,430.2,2
20160601|2015-12-10 08:30,10,430.65,430.65,430.65,430.65,1
20160601|2015-12-10 09:00,10,428.65,428.65,428.65,428.65,2
20160601|2015-12-10 10:30,10,430.1,430.1,430.1,430.1,1
20160601|2015-12-11 03:00,11,425.4,425.4,425.4,425.4,1
20160601|2015-12-11 04:00,11,426.2,426.2,426.2,426.2,1
20160601|2015-12-11 04:30,11,424.75,424.75,424.75,424.75,10
20160601|2015-12-11 05:00,11,421.9,423.05,421.9,423.05,4
20160601|2015-12-11 09:30,11,421.5,421.5,421.5,421.5,1
20160601|2015-12-11 11:00,11,420,420,420,420,2
20160601|2015-12-11 13:00,11,421,421,421,421,2
20160601|2015-12-11 14:00,11,419.7,419.7,419.7,419.7,2
20160601|2015-12-14 02:00,14,421.75,421.75,421.75,421.75,10
20160601|2015-12-14 03:30,14,424,424,424,424,2
20160601|2015-12-14 04:00,14,423.6,423.6,423.6,423.6,5
20160601|2015-12-14 04:30,14,422.9,422.9,422.9,422.9,3
20160601|2015-12-14 06:30,14,416.8,417.05,416.8,416.9,8
20160601|2015-12-14 07:00,14,416.4,416.4,416.4,416.4,2
20160601|2015-12-14 07:30,14,418.05,418.05,418.05,418.05,3
20160601|2015-12-14 09:30,14,415.5,415.5,415.5,415.5,3
20160601|2015-12-14 10:00,14,412.65,412.7,412.65,412.7,100
20160601|2015-12-15 02:00,15,418.1,418.1,418.1,418.1,2
20160601|2015-12-15 09:00,15,425.05,425.05,425.05,425.05,5
20160601|2015-12-16 02:00,16,427.1,427.1,427.1,427.1,4
20160601|2015-12-16 02:30,16,423.15,423.15,423.15,423.15,5
20160601|2015-12-16 03:00,16,423.75,423.75,423.75,423.75,5
20160601|2015-12-16 07:30,16,428,428,428,428,3
20160601|2015-12-16 10:00,16,424.85,424.85,424.85,424.85,1
20160601|2015-12-16 14:30,16,432.8,432.8,432.8,432.8,2
20160601|2015-12-17 01:00,17,432.2,432.2,432.2,432.2,2
20160601|2015-12-17 02:30,17,435.15,435.15,435.15,435.15,10
20160601|2015-12-17 05:00,17,435,435,435,435,5
20160601|2015-12-17 06:00,17,435.65,435.65,435.65,435.65,5
20160601|2015-12-17 07:30,17,434.35,434.35,434.35,434.35,5
20160601|2015-12-17 09:30,17,431,431,431,431,10
20160601|2015-12-18 01:00,18,427.5,427.5,427.5,427.5,9
20160601|2015-12-18 01:30,18,426.65,426.65,426.65,426.65,4
20160601|2015-12-18 03:00,18,427.55,427.55,427.55,427.55,2
20160601|2015-12-18 06:00,18,424.1,424.1,423.8,423.8,10
20160601|2015-12-22 13:30,22,425.3,425.3,425.3,425.3,4
20160601|2015-12-22 14:30,22,426.15,426.15,426.15,426.15,4
20160601|2015-12-23 02:30,23,431.2,431.2,431.2,431.2,2
20160601|2015-12-23 04:30,23,431.5,431.5,431.4,431.4,4
20160601|2015-12-23 07:30,23,434.3,434.3,434.3,434.3,2
20160601|2015-12-23 10:00,23,436.25,436.25,436.25,436.25,2
20160601|2015-12-29 09:00,29,438,438,438,438,2
20160601|2015-12-29 09:30,29,437.4,437.85,437.4,437.85,4
20160601|2015-12-30 03:00,30,438.1,438.1,438.1,438.1,5
20160601|2015-12-30 04:00,30,439.2,439.2,439.2,439.2,5
20160601|2015-12-31 06:30,31,433.4,435.2,433.4,435.2,48
20160601|2016-01-04 03:00,4,423.9,423.9,423.9,423.9,2
20160601|2016-01-04 08:00,4,424,424,424,424,2
20160601|2016-01-04 10:00,4,422,422.25,422,422.25,146
20160601|2016-01-05 02:30,5,424.95,424.95,424.95,424.95,2
20160601|2016-01-06 04:00,6,420,420,420,420,2
20160601|2016-01-06 07:00,6,416.7,416.7,416.4,416.4,29
20160601|2016-01-06 07:30,6,417.45,417.45,417.45,417.45,10
20160601|2016-01-06 14:30,6,418,418,418,418,2
20160601|2016-01-07 01:30,7,408.7,408.7,408.7,408.7,2
20160601|2016-01-07 02:00,7,410,410,410,410,2
20160601|2016-01-07 02:30,7,407,407,407,407,2
20160601|2016-01-07 03:30,7,405.15,405.15,405.15,405.15,3
20160601|2016-01-07 05:30,7,405.6,405.6,405.6,405.6,55
20160601|2016-01-07 06:30,7,405.85,405.85,405.85,405.85,15
20160601|2016-01-07 08:00,7,407.5,407.5,407.5,407.5,2
20160601|2016-01-07 09:00,7,412.15,412.15,412.15,412.15,2
20160601|2016-01-07 09:30,7,412.15,412.15,412.15,412.15,24
20160601|2016-01-07 10:00,7,413.05,413.05,413.05,413.05,2
20160601|2016-01-08 02:30,8,412.95,412.95,412.95,412.95,15
20160601|2016-01-08 04:30,8,409.45,409.45,409.45,409.45,3
20160601|2016-01-08 05:30,8,407.1,407.1,407.1,407.1,2
20160601|2016-01-08 06:00,8,408.55,408.55,408.55,408.55,2
20160601|2016-01-08 07:00,8,408,408,408,408,2
20160601|2016-01-08 08:30,8,406.35,406.35,406.35,406.35,5
20160601|2016-01-11 04:00,11,403.15,403.15,403.15,403.15,5
20160601|2016-01-12 04:30,12,410.2,410.5,410.2,410.5,12
20160601|2016-01-12 05:00,12,411,411,411,411,2
20160601|2016-01-12 08:00,12,411,411,411,411,17
20160601|2016-01-14 02:00,14,403.1,403.1,403.1,403.1,2
20160601|2016-01-14 09:30,14,406.1,407.7,406.1,407.7,4
20160601|2016-01-15 03:30,15,400,400,400,400,2
20160601|2016-01-19 02:00,19,402,402,402,402,2
20160601|2016-01-19 12:30,19,396,396,396,396,2
20160601|2016-01-19 16:00,19,396,396,396,396,1
20160601|2016-01-20 05:00,20,386.95,387.05,386.95,387.05,10
20160601|2016-01-20 06:00,20,387.5,387.75,386.45,386.5,44
20160601|2016-01-20 09:30,20,385.8,385.8,385.8,385.8,4
20160601|2016-01-21 09:00,21,395.75,395.75,395.75,395.75,2
20160601|2016-01-22 07:30,22,410.75,410.75,410.75,410.75,3
20160601|2016-01-22 08:30,22,410.55,412,410.55,412,7
20160601|2016-01-22 11:00,22,412,412,412,412,1
20160601|2016-01-25 02:00,25,411.6,411.6,411.6,411.6,2
20160601|2016-01-25 03:00,25,408,409.1,408,409.1,7
20160601|2016-01-25 04:00,25,411.7,411.7,411.7,411.7,10
20160601|2016-01-25 05:30,25,409.9,409.9,409.9,409.9,1
20160601|2016-01-25 06:30,25,410.95,410.95,410.95,410.95,5
20160601|2016-01-25 07:00,25,410,410,408.95,408.95,61
20160601|2016-01-26 02:30,26,402.75,402.75,402.75,402.75,10
20160601|2016-01-26 03:30,26,402.4,402.4,402.4,402.4,10
20160601|2016-01-26 05:00,26,405.6,405.6,405.6,405.6,4
20160601|2016-01-26 05:30,26,406.5,406.5,406.5,406.5,26
20160601|2016-01-26 06:00,26,408.35,408.35,408.35,408.35,6
20160601|2016-01-26 06:30,26,407.65,407.8,407.65,407.8,20
20160601|2016-01-26 07:00,26,407.2,407.2,407.2,407.2,9
20160601|2016-01-26 08:30,26,410,410,408.85,408.85,50
20160601|2016-01-27 04:30,27,409.05,409.45,409.05,409.45,20
20160601|2016-01-27 08:30,27,412.05,412.05,412.05,412.05,2
20160601|2016-01-27 09:00,27,410.85,410.85,410.85,410.85,2
20160601|2016-01-27 10:00,27,413.5,413.5,413.5,413.5,1
20160601|2016-01-27 10:30,27,416.75,416.75,416.75,416.75,2
20160601|2016-01-27 13:00,27,415.25,415.25,415.25,415.25,2
20160601|2016-01-28 02:00,28,417.5,417.5,417.5,417.5,2
20160601|2016-01-28 03:30,28,416.35,416.35,416.35,416.35,40
20160601|2016-01-28 05:00,28,413.55,413.55,412.45,412.5,7
20160601|2016-01-28 05:30,28,410.25,410.25,410.25,410.25,1
20160601|2016-01-28 07:30,28,410.85,411.2,410.85,411.2,3
20160601|2016-01-28 09:00,28,411.45,411.45,411.45,411.45,2
20160601|2016-01-29 09:00,29,419.9,419.9,419.9,419.9,2
20160601|2016-02-02 04:30,2,414.55,414.55,414.55,414.55,3
20160601|2016-02-02 06:30,2,414.2,414.2,414.2,414.2,2
20160601|2016-02-02 08:30,2,411.3,411.3,411.3,411.3,2
20160601|2016-02-03 06:30,3,411.25,411.25,411.25,411.25,2
20160601|2016-02-03 07:00,3,410.9,410.9,410.9,410.9,1
20160601|2016-02-04 01:00,4,412.75,413.3,412.75,413.3,46
20160601|2016-02-04 01:30,4,413.4,413.4,413.4,413.4,5
20160601|2016-02-04 02:00,4,413.55,413.65,413.55,413.65,10
20160601|2016-02-04 02:30,4,414.25,414.45,414.2,414.45,45
20160601|2016-02-04 03:00,4,411.55,411.55,411.55,411.55,3
20160601|2016-02-04 04:00,4,414.85,414.85,414.75,414.75,44
20160601|2016-02-04 04:30,4,414,414,414,414,35
20160601|2016-02-04 06:30,4,411.2,411.2,411.1,411.1,39
20160601|2016-02-04 09:30,4,412.4,412.4,412.4,412.4,65
20160601|2016-02-04 10:00,4,410.85,410.85,410.85,410.85,3
20160601|2016-02-05 07:30,5,408.5,408.5,408.5,408.5,2
20160601|2016-02-05 12:30,5,404.7,404.7,404.7,404.7,2
20160601|2016-02-08 04:00,8,395,395,394.8,394.8,4
20160601|2016-02-08 05:00,8,395,395,395,395,2
20160601|2016-02-08 06:30,8,393,393,393,393,2
20160601|2016-02-08 07:30,8,393.6,393.6,393.6,393.6,2
20160601|2016-02-09 02:00,9,391,391,391,391,2
20160601|2016-02-09 03:00,9,394.3,394.3,394.3,394.3,2
20160601|2016-02-09 03:30,9,390.4,390.4,390.4,390.4,2
20160601|2016-02-09 06:00,9,384.7,384.7,384.7,384.7,2
20160601|2016-02-09 10:00,9,382,382.1,382,382.1,4
20160601|2016-02-09 14:00,9,385.85,385.85,385.85,385.85,2
20160601|2016-02-10 01:00,10,386.2,386.2,386.2,386.2,2
20160601|2016-02-10 02:00,10,382.9,382.95,382.9,382.95,6
20160601|2016-02-10 05:00,10,390.85,390.85,390.85,390.85,5
20160601|2016-02-10 06:00,10,390.35,390.9,390.35,390.9,33
20160601|2016-02-10 06:30,10,390.95,390.95,390.95,390.95,15
20160601|2016-02-10 08:00,10,387.25,387.25,387.25,387.25,2
20160601|2016-02-10 09:00,10,388.4,388.4,388.4,388.4,2
20160601|2016-02-10 10:30,10,388.4,388.4,388.4,388.4,1
20160601|2016-02-11 02:00,11,375,375,374.85,374.85,6
20160601|2016-02-11 02:30,11,372.25,372.25,371.7,371.7,4
20160601|2016-02-11 05:00,11,375.1,375.1,375.1,375.1,1
20160601|2016-02-11 09:00,11,378,378,378,378,1
20160601|2016-02-12 02:00,12,378,378.1,378,378.1,4
20160601|2016-02-12 09:00,12,378.1,378.1,378.1,378.1,1
20160601|2016-02-12 09:30,12,378.1,378.1,378.1,378.1,1
20160601|2016-02-12 10:00,12,380.2,380.2,380.2,380.2,2
20160601|2016-02-15 02:30,15,394.85,394.85,393.85,393.85,6
20160601|2016-02-15 03:30,15,394,394,394,394,2
20160601|2016-02-15 06:30,15,395.2,395.2,395.2,395.2,5
20160601|2016-02-15 08:00,15,395.25,395.25,395.25,395.25,10
20160601|2016-02-15 09:30,15,394.85,395.35,394.85,395.35,39
20160601|2016-02-15 14:30,15,395,395,395,395,2
20160601|2016-02-16 04:00,16,394.1,394.1,394.1,394.1,5
20160601|2016-02-17 03:00,17,398.5,398.5,398.5,398.5,2
20160601|2016-02-17 03:30,17,400,400,400,400,2
20160601|2016-02-17 09:00,17,400,403.6,400,403.6,3
20160601|2016-02-17 09:30,17,405,405,405,405,1
20160601|2016-02-18 01:00,18,406.6,406.6,406.5,406.5,8
20160601|2016-02-18 01:30,18,407.4,407.4,407.4,407.4,4
20160601|2016-02-18 02:00,18,407.3,407.3,407.3,407.3,1
20160601|2016-02-18 02:30,18,405.45,405.45,405.45,405.45,1
20160601|2016-02-18 06:00,18,409.5,409.5,409.5,409.5,2
20160601|2016-02-18 07:30,18,408.55,408.55,408.55,408.55,20
20160601|2016-02-18 13:30,18,406,406,406,406,2
20160601|2016-02-18 14:30,18,404.95,404.95,404.95,404.95,2
20160601|2016-02-19 03:00,19,406.85,406.85,406.85,406.85,2
20160601|2016-02-19 05:30,19,401.55,401.55,401.55,401.55,55
20160601|2016-02-19 07:30,19,403.05,403.05,403.05,403.05,3
20160601|2016-02-19 08:00,19,401.9,401.9,401.9,401.9,2
20160601|2016-02-19 10:00,19,401,401,401,401,2
20160601|2016-02-19 14:00,19,403.3,403.3,403.3,403.3,2
20160601|2016-02-22 02:00,22,410.7,410.7,410.7,410.7,2
20160601|2016-02-22 04:00,22,411.55,411.55,411.55,411.55,9
20160601|2016-02-22 04:30,22,411.1,411.1,411.1,411.1,6
20160601|2016-02-22 05:00,22,411,411.55,411,411.55,6
20160601|2016-02-22 06:30,22,410.6,410.6,410.6,410.6,2
20160601|2016-02-22 08:30,22,412.5,412.5,412.5,412.5,54
20160601|2016-02-22 09:00,22,412.8,412.8,412.8,412.8,11
20160601|2016-02-23 03:00,23,410.95,411.75,410.95,411.75,45
20160601|2016-02-23 04:00,23,409.3,409.3,409.3,409.3,2
20160601|2016-02-23 04:30,23,409.75,409.75,409.75,409.75,20
20160601|2016-02-23 07:30,23,411.4,411.4,411.4,411.4,2
20160601|2016-02-23 09:00,23,409.45,409.45,409.45,409.45,2
20160601|2016-02-24 03:00,24,404.3,404.3,404.3,404.3,2
20160601|2016-02-24 03:30,24,401.35,401.35,401.35,401.35,1
20160601|2016-02-24 14:30,24,405.6,405.6,405.6,405.6,2
20160601|2016-02-25 04:30,25,406.1,406.1,406.1,406.1,2
20160601|2016-02-25 05:00,25,405.9,405.9,405.9,405.9,6
20160601|2016-02-25 08:00,25,410,410,410,410,2
20160601|2016-02-25 10:00,25,406.5,406.5,406.5,406.5,1
20160601|2016-02-25 14:30,25,409,409,409,409,2
20160601|2016-02-26 01:30,26,411.7,411.7,411.7,411.7,2
20160601|2016-02-26 02:30,26,414.8,414.8,414.8,414.8,2
20160601|2016-02-26 09:30,26,414.95,414.95,414.95,414.95,2
20160601|2016-02-29 10:00,29,418.7,418.7,418.7,418.7,7
20160601|2016-03-02 01:00,2,432,432,432,432,2
20160601|2016-03-02 02:30,2,430.15,430.15,430.15,430.15,1
20160601|2016-03-03 09:00,3,423.7,423.7,423.7,423.7,2
20160601|2016-03-04 10:30,4,429.5,429.5,429.5,429.5,2
20160601|2016-03-04 11:00,4,429.9,429.9,429.9,429.9,2
20160601|2016-03-07 01:30,7,428.2,428.2,428.2,428.2,1
20160601|2016-03-08 02:00,8,422.4,422.4,422.35,422.35,12
20160601|2016-03-08 06:30,8,426.75,426.75,426.75,426.75,2
20160601|2016-03-08 08:00,8,425.2,425.2,425.2,425.2,60
20160601|2016-03-08 08:30,8,424.5,424.5,424.5,424.5,2
20160601|2016-03-08 09:00,8,422.9,422.9,422.9,422.9,29
20160601|2016-03-08 09:30,8,423.15,423.15,422.65,422.65,20
20160601|2016-03-08 10:30,8,424.3,424.3,424.3,424.3,29
20160601|2016-03-09 02:30,9,427,427.25,427,427.25,15
20160601|2016-03-10 06:00,10,428.7,428.7,428.7,428.7,2
20160601|2016-03-10 06:30,10,438.65,438.65,438.65,438.65,2
20160601|2016-03-10 07:00,10,436.7,436.7,436.7,436.7,2
20160601|2016-03-10 07:30,10,437.6,437.6,437.6,437.6,10
20160601|2016-03-10 08:00,10,432,432,432,432,1
20160601|2016-03-10 09:00,10,434.5,434.5,431.5,431.5,4
20160601|2016-03-10 11:30,10,421.25,421.25,421.25,421.25,2
20160601|2016-03-11 02:00,11,429.75,429.75,429.75,429.75,2
20160601|2016-03-11 02:30,11,430,430,430,430,2
20160601|2016-03-11 05:30,11,432.9,432.9,432.9,432.9,2
20160601|2016-03-11 06:00,11,432.3,432.3,432.3,432.3,24
20160601|2016-03-11 12:00,11,433.4,433.4,433.4,433.4,2
20160601|2016-03-11 14:00,11,434.4,434.4,434.4,434.4,2
20160601|2016-03-14 03:00,14,436.85,438.25,436.85,438.25,2
20160601|2016-03-14 03:30,14,437.85,437.85,436.95,436.95,4
20160601|2016-03-14 04:00,14,436.05,436.05,436,436,5
20160601|2016-03-14 06:00,14,436.35,436.5,436.2,436.2,132
20160601|2016-03-14 10:30,14,435.75,435.75,435.65,435.65,6
20160601|2016-03-14 11:00,14,435.6,435.8,435.6,435.8,10
20160601|2016-03-15 02:30,15,432.7,432.7,432.7,432.7,4
20160601|2016-03-15 03:30,15,431.5,431.5,431.5,431.5,2
20160601|2016-03-15 05:30,15,432.5,432.5,432.5,432.5,22
20160601|2016-03-16 02:00,16,434.3,434.3,434.3,434.3,2
20160601|2016-03-16 03:30,16,436.4,436.4,436.4,436.4,20
20160601|2016-03-16 04:00,16,436.25,436.25,435.7,435.7,3
20160601|2016-03-16 05:30,16,435.05,435.05,435.05,435.05,20
20160601|2016-03-16 06:00,16,434.55,434.55,434.55,434.55,32
20160601|2016-03-16 06:30,16,433.8,433.8,433.8,433.8,2
20160601|2016-03-16 10:00,16,435.35,435.35,435.35,435.35,40
20160601|2016-03-16 13:00,16,436,436,436,436,2
20160601|2016-03-17 02:30,17,438.65,438.65,438.65,438.65,1
20160601|2016-03-17 04:00,17,435.5,435.5,435.5,435.5,10
20160601|2016-03-17 05:00,17,431.7,431.7,429.5,429.5,12
20160601|2016-03-17 06:00,17,429.85,430,429.85,430,100
20160601|2016-03-17 07:00,17,429,429,429,429,2
20160601|2016-03-17 07:30,17,430.4,430.4,430.4,430.4,1
20160601|2016-03-17 10:00,17,433.55,433.55,433.55,433.55,5
20160601|2016-03-17 11:00,17,434.1,434.1,434.1,434.1,2
20160601|2016-03-18 02:00,18,436.4,437.9,436.4,437.65,140
20160601|2016-03-18 02:30,18,437,437.15,436.8,436.8,105
20160601|2016-03-18 03:00,18,437.15,437.15,434.6,435.65,197
20160601|2016-03-18 04:00,18,437.1,437.1,437,437,5
20160601|2016-03-18 04:30,18,436.6,436.6,436,436.05,61
20160601|2016-03-18 08:00,18,436,436,436,436,2
20160601|2016-03-21 02:30,21,434,434,434,434,2
20160601|2016-03-21 05:00,21,437.3,437.3,437.3,437.3,2
20160601|2016-03-21 07:00,21,435,435,435,435,2
20160601|2016-03-21 07:30,21,434,434,434,434,2
20160601|2016-03-22 03:00,22,431.05,431.05,431.05,431.05,2
20160601|2016-03-22 07:30,22,431.05,431.2,431.05,431.15,12
20160601|2016-03-22 08:00,22,429.5,430.2,429.5,430.2,3
20160601|2016-03-22 09:00,22,431.55,431.55,431.55,431.55,1
20160601|2016-03-22 09:30,22,432.9,433.15,432.9,433.15,3
20160601|2016-03-22 10:00,22,433.2,433.2,433.2,433.2,6
20160601|2016-03-22 11:00,22,432.9,433.9,432.9,433.9,12
20160601|2016-03-23 04:30,23,435.5,436.65,435.5,436.1,30
20160601|2016-03-24 05:00,24,431.05,431.05,431.05,431.05,2
20160601|2016-03-24 06:00,24,430.6,430.6,430.6,430.6,2
20160601|2016-03-24 07:00,24,430.2,430.2,430.2,430.2,2
20160601|2016-03-24 08:30,24,429.15,429.15,429.15,429.15,2
20160601|2016-03-24 10:30,24,430.1,430.1,430.1,430.1,2
20160601|2016-03-29 02:00,29,433.5,433.7,433.5,433.7,7
20160601|2016-03-29 05:00,29,430.8,432,430.8,432,6
20160601|2016-03-30 03:00,30,438.15,438.15,438.15,438.15,2
20160601|2016-03-30 07:30,30,439.3,439.3,439.3,439.3,10
20160601|2016-03-30 09:30,30,439.2,439.5,439.2,439.5,153
20160601|2016-03-31 03:00,31,432.95,432.95,432.95,432.95,2
20160601|2016-03-31 09:30,31,432,432,432,432,19
20160601|2016-04-01 02:00,1,424,424,424,424,1
20160601|2016-04-01 03:00,1,425.1,425.1,425.05,425.05,10
20160601|2016-04-01 07:00,1,421.65,421.65,421.6,421.6,12
20160601|2016-04-01 10:30,1,426.2,426.2,426.2,426.2,2
20160601|2016-04-01 11:00,1,425,425,425,425,2
20160601|2016-04-01 14:30,1,427,427,427,427,2
20160601|2016-04-04 02:30,4,426,426,426,426,2
20160601|2016-04-04 05:30,4,430.6,431,430.6,431,4
20160601|2016-04-05 01:00,5,423.7,423.7,423.7,423.7,2
20160601|2016-04-05 02:00,5,422.05,422.05,422.05,422.05,2
20160601|2016-04-05 02:30,5,422.05,422.05,422.05,422.05,2
20160601|2016-04-05 06:00,5,420.2,420.2,420.2,420.2,2
20160601|2016-04-05 07:00,5,420.05,420.4,420.05,420.2,74
20160601|2016-04-05 07:30,5,419.55,419.85,418.95,419.75,106
20160601|2016-04-05 08:00,5,419.65,420.2,419.5,420.15,74
20160601|2016-04-05 09:00,5,421.75,421.75,421.75,421.75,2
20160601|2016-04-05 09:30,5,420.8,420.8,420.8,420.8,2
20160601|2016-04-05 11:00,5,420,420,420,420,2
20160601|2016-04-06 01:30,6,422.75,422.75,422.75,422.75,2
20160601|2016-04-06 02:00,6,421.1,421.1,421.1,421.1,1
20160601|2016-04-06 10:00,6,423.05,423.05,423.05,423.05,2
20160601|2016-04-07 01:00,7,422.85,424.35,422.85,424.35,6
20160601|2016-04-07 01:30,7,424.45,424.45,424.3,424.3,4
20160601|2016-04-07 03:30,7,425.35,425.35,425.35,425.35,16
20160601|2016-04-07 07:00,7,423.6,423.6,423.6,423.6,5
20160601|2016-04-07 08:00,7,422.65,422.65,422.65,422.65,15
20160601|2016-04-08 02:00,8,422.85,424.4,422.85,424.4,8
20160601|2016-04-08 02:30,8,423.65,423.65,423.65,423.65,2
20160601|2016-04-08 03:00,8,423.85,423.85,423.85,423.85,2
20160601|2016-04-08 06:00,8,423.7,423.7,423.7,423.7,4
20160601|2016-04-08 11:00,8,424.75,424.75,424.75,424.75,2
20160601|2016-04-11 01:00,11,425.35,425.35,425.35,425.35,2
20160601|2016-04-11 02:30,11,427.85,427.85,427.85,427.85,20
20160601|2016-04-11 03:00,11,428.2,428.2,428.2,428.2,30
20160601|2016-04-11 03:30,11,428.2,428.4,428.2,428.4,5
20160601|2016-04-11 06:30,11,429.6,429.6,429.6,429.6,2
20160601|2016-04-11 07:30,11,429.2,429.2,429.2,429.2,34
20160601|2016-04-12 03:00,12,426.45,426.45,426.45,426.45,2
20160601|2016-04-12 08:30,12,429.6,429.8,429.6,429.8,35
20160601|2016-04-12 10:00,12,430.45,431.9,430.45,431.75,7
20160601|2016-04-13 02:00,13,437,437.85,436.5,437.85,24
20160601|2016-04-13 04:00,13,438.9,438.9,438.9,438.9,2
20160601|2016-04-13 04:30,13,439.55,439.55,439.55,439.55,2
20160601|2016-04-13 05:30,13,439.3,439.3,439.3,439.3,4
20160601|2016-04-13 06:30,13,439.55,439.95,439.55,439.95,25
20160601|2016-04-13 07:00,13,440,440.15,440,440.1,15
20160601|2016-04-13 08:00,13,440.6,440.6,440.4,440.4,15
20160601|2016-04-13 08:30,13,441.9,441.9,441.9,441.9,2
20160601|2016-04-13 09:00,13,441.6,441.6,441.6,441.6,2
20160601|2016-04-13 09:30,13,441.2,441.2,441.2,441.2,7
20160601|2016-04-13 12:30,13,442.5,442.5,442.5,442.5,2
20160601|2016-04-14 01:00,14,443.7,443.7,443.35,443.35,8
20160601|2016-04-14 03:00,14,442.1,442.1,442.1,442.1,9
20160601|2016-04-14 05:00,14,442.05,442.05,442.05,442.05,2
20160601|2016-04-14 05:30,14,442.15,442.15,442.15,442.15,9
20160601|2016-04-14 06:30,14,443.05,443.05,443.05,443.05,5
20160601|2016-04-15 02:00,15,443.4,443.4,443.4,443.4,10
20160601|2016-04-15 03:30,15,442.45,442.45,442.45,442.45,4
20160601|2016-04-15 05:00,15,441.8,441.8,441.8,441.8,4
20160601|2016-04-15 07:00,15,441.85,441.85,441.85,441.85,5
20160601|2016-04-15 08:30,15,443.2,443.3,443.2,443.3,3
20160601|2016-04-15 09:00,15,442.6,442.6,442.6,442.6,1
20160601|2016-04-15 09:30,15,443.15,443.15,443.15,443.15,2
20160601|2016-04-15 12:30,15,442,442,442,442,3
20160601|2016-04-18 01:00,18,438.5,438.5,438.5,438.5,2
20160601|2016-04-18 02:00,18,437.5,437.5,437.5,437.5,2
20160601|2016-04-18 02:30,18,439.3,439.3,439.3,439.3,2
20160601|2016-04-18 05:30,18,442.6,442.6,442.6,442.6,2
20160601|2016-04-18 08:00,18,440,440,440,440,2
20160601|2016-04-18 09:00,18,442.7,442.7,442.7,442.7,2
20160601|2016-04-19 01:00,19,444.85,444.85,444.85,444.85,2
20160601|2016-04-19 02:00,19,445.9,445.9,445.9,445.9,6
20160601|2016-04-19 02:30,19,449,449,449,449,2
20160601|2016-04-19 03:00,19,448.75,448.75,448.2,448.2,7
20160601|2016-04-19 03:30,19,448.3,448.3,448,448,10
20160601|2016-04-19 05:00,19,448.3,448.3,448.3,448.3,27
20160601|2016-04-19 09:30,19,448.55,448.55,448.55,448.55,25
20160601|2016-04-20 01:00,20,446.95,446.95,446.95,446.95,2
20160601|2016-04-20 09:30,20,447.9,448,447.9,448,10
20160601|2016-04-21 03:00,21,450.2,450.3,449.9,450.3,62
20160601|2016-04-21 03:30,21,449.7,449.7,449.7,449.7,26
20160601|2016-04-21 04:00,21,449,449,449,449,10
20160601|2016-04-21 04:30,21,448.7,448.7,448.7,448.7,5
20160601|2016-04-21 05:00,21,446,446.3,446,446.3,8
20160601|2016-04-21 05:30,21,447.3,447.3,447.3,447.3,55
20160601|2016-04-21 06:00,21,447.25,447.25,447.25,447.25,2
20160601|2016-04-21 07:30,21,447.2,447.2,446,446,8
20160601|2016-04-21 09:00,21,444.6,445.25,444.6,445.25,4
20160601|2016-04-22 07:30,22,445.35,445.35,445.35,445.35,20
20160601|2016-04-22 10:00,22,444.6,444.6,444.6,444.6,4
20160601|2016-04-25 02:00,25,441.65,441.65,441.65,441.65,2
20160601|2016-04-25 03:00,25,440.6,440.6,440.45,440.45,4
20160601|2016-04-25 07:00,25,440.35,440.35,440.35,440.35,2
20160601|2016-04-25 08:00,25,441,441,441,441,2
20160601|2016-04-25 08:30,25,440.45,440.45,440.45,440.45,2
20160601|2016-04-25 09:00,25,440.2,440.2,440.2,440.2,2
20160601|2016-04-26 03:00,26,444.3,444.3,444.3,444.3,2
20160601|2016-04-26 04:00,26,442.55,442.55,442.55,442.55,2
20160601|2016-04-26 04:30,26,441.45,441.45,441.45,441.45,2
20160601|2016-04-26 08:00,26,441,441,441,441,2
20160601|2016-04-26 11:00,26,442.05,442.05,442.05,442.05,2
20160601|2016-04-27 02:30,27,441.7,441.7,441.7,441.7,2
20160601|2016-04-27 03:30,27,442,442,442,442,2
20160601|2016-04-27 04:30,27,443,443,443,443,2
20160601|2016-04-27 05:30,27,442.8,442.8,442.8,442.8,2
20160601|2016-04-27 08:30,27,443.9,444,443.9,444,4
20160601|2016-04-27 09:30,27,443.4,443.4,442.5,442.5,4
20160601|2016-04-27 13:30,28,444.6,444.6,444.6,444.6,2
20160601|2016-04-27 14:00,28,445.3,445.3,445.3,445.3,2
20160601|2016-04-28 02:30,28,442.2,442.3,442.05,442.05,11
20160601|2016-04-28 03:00,28,440.05,440.05,440,440,4
20160601|2016-04-28 08:00,28,440.95,441.3,440.95,441.3,51
20160601|2016-04-28 09:30,28,445.9,445.9,445.9,445.9,2
20160601|2016-04-29 02:00,29,441.75,442.6,441,441,6
20160601|2016-04-29 02:30,29,442.05,442.05,441.5,441.5,17
20160601|2016-04-29 04:00,29,440.5,440.5,440.5,440.5,2
20160601|2016-04-29 06:00,29,440.65,440.65,440.65,440.65,2
20160601|2016-04-29 07:30,29,438.25,438.25,438.25,438.25,2
20160601|2016-04-29 08:00,29,438.85,438.9,438.85,438.9,4
20160601|2016-04-29 08:30,29,437,437,437,437,2
20160601|2016-04-29 09:30,29,438.05,438.05,438.05,438.05,14
20160601|2016-04-29 10:30,29,435.65,435.65,435.65,435.65,2
20160601|2016-05-02 01:00,2,437.05,437.05,437.05,437.05,2
20160601|2016-05-02 02:30,2,436.6,436.6,436.6,436.6,4
20160601|2016-05-02 09:00,2,435.6,437,435.6,437,4
20160601|2016-05-03 02:00,3,435,435,434.05,434.05,4
20160601|2016-05-03 03:00,3,430.7,430.8,430.7,430.8,4
20160601|2016-05-03 06:30,3,428.3,428.8,428.3,428.8,153
20160601|2016-05-03 14:30,4,430,430,430,430,4
20160601|2016-05-04 01:00,4,430.05,430.05,430.05,430.05,2
20160601|2016-05-04 01:30,4,430,430,429.8,429.8,6
20160601|2016-05-04 02:00,4,430.55,430.55,429.4,429.4,7
20160601|2016-05-04 04:00,4,427,427,427,427,2
20160601|2016-05-04 04:30,4,425.75,425.75,425.75,425.75,2
20160601|2016-05-04 05:30,4,426.5,426.5,426.5,426.5,2
20160601|2016-05-04 06:00,4,426.15,426.15,426.15,426.15,2
20160601|2016-05-04 06:30,4,426.2,426.2,426.1,426.1,5
20160601|2016-05-04 08:30,4,426.95,426.95,426.95,426.95,2
20160601|2016-05-04 09:00,4,427.55,427.55,427.55,427.55,2
20160601|2016-05-04 10:00,4,425.65,425.65,425.65,425.65,324
20160601|2016-05-04 11:00,5,426.2,426.35,426.2,426.35,6
20160601|2016-05-04 12:30,5,425.2,425.35,425.2,425.35,10
20160601|2016-05-05 06:00,5,427.25,427.25,427.25,427.25,2
20160601|2016-05-06 02:30,6,425.45,425.45,425.45,425.45,2
20160601|2016-05-06 08:30,6,427.35,427.35,427.35,427.35,8
20160601|2016-05-06 13:00,7,429.75,429.75,429.75,429.75,2
20160601|2016-05-09 01:00,9,431.6,431.6,431.2,431.2,59
20160601|2016-05-09 02:00,9,430.25,430.25,428.85,428.85,4
20160601|2016-05-09 03:30,9,431,431.3,431,431.3,18
20160601|2016-05-09 04:00,9,432.7,433.5,432.7,433.5,4
20160601|2016-05-09 05:00,9,432.55,433,432.55,433,5
20160601|2016-05-09 06:30,9,432.45,432.45,432.45,432.45,2
20160601|2016-05-09 07:00,9,431.65,431.65,431.65,431.65,2
20160601|2016-05-09 08:30,9,431.45,431.45,431.45,431.45,2
20160601|2016-05-09 09:00,9,430,430,430,430,2
20160601|2016-05-10 01:30,10,431.4,431.4,431.4,431.4,2
20160601|2016-05-10 02:00,10,432.4,433.4,432.4,433.4,4
20160601|2016-05-10 02:30,10,434.25,434.25,434.25,434.25,182
20160601|2016-05-10 03:00,10,434.4,434.4,433.65,433.65,4
20160601|2016-05-10 03:30,10,435.4,435.4,435.4,435.4,2
20160601|2016-05-10 04:30,10,435.9,435.95,435.9,435.95,4
20160601|2016-05-10 06:00,10,433.85,433.85,432.15,432.15,6
20160601|2016-05-10 07:00,10,432.05,432.05,432.05,432.05,2
20160601|2016-05-10 08:30,10,432.55,432.55,432.55,432.55,1
20160601|2016-05-10 09:00,10,431.75,431.75,431.75,431.75,2
20160601|2016-05-10 10:00,10,433.3,433.3,433.2,433.2,35
20160601|2016-05-10 10:30,10,432.65,432.65,432.65,432.65,2
20160601|2016-05-10 11:00,10,433.75,433.75,433.75,433.75,2
20160601|2016-05-11 02:00,11,431.4,431.4,429.6,429.6,4
20160601|2016-05-11 02:30,11,430.55,430.7,430.4,430.7,6
20160601|2016-05-11 04:00,11,429.55,429.55,429.55,429.55,2
20160601|2016-05-11 04:30,11,429.8,430.05,429.8,430.05,4
20160601|2016-05-11 07:00,11,430.95,431,430.95,431,4
20160601|2016-05-11 07:30,11,431.2,431.2,431.2,431.2,10
20160601|2016-05-11 08:30,11,430.25,430.25,430.25,430.25,2
20160601|2016-05-11 09:30,11,431.1,432.35,431.1,431.7,42
20160601|2016-05-11 10:00,11,430.5,431.5,430.5,431.5,4
20160601|2016-05-11 12:30,12,430.7,430.7,430.7,430.7,2
20160601|2016-05-12 01:00,12,431.4,431.4,431,431.1,8
20160601|2016-05-12 02:00,12,429.75,429.75,429.75,429.75,2
20160601|2016-05-12 03:30,12,431,431,431,431,32
20160601|2016-05-12 04:00,12,433,433,432.4,432.4,4
20160601|2016-05-12 04:30,12,432.45,433.3,432.45,433.3,7
20160601|2016-05-12 05:00,12,433.75,433.75,433.75,433.75,2
20160601|2016-05-12 05:30,12,434.25,434.75,434.25,434.75,3
20160601|2016-05-12 07:30,12,433.9,433.9,433.9,433.9,2
20160601|2016-05-12 08:30,12,432.6,432.6,432.6,432.6,2
20160601|2016-05-12 09:00,12,431,431,431,431,4
20160601|2016-05-12 10:00,12,427.9,427.9,427.9,427.9,1
20160601|2016-05-12 10:30,12,428.05,428.2,428.05,428.2,3
20160601|2016-05-12 14:30,13,429.35,429.35,429.35,429.35,4
20160601|2016-05-13 01:00,13,426.7,426.7,426.7,426.7,4
20160601|2016-05-13 01:30,13,425.55,425.55,425.55,425.55,2
20160601|2016-05-13 02:00,13,425.5,425.5,424.25,424.6,27
20160601|2016-05-13 02:30,13,424.7,427.2,424.7,427.2,166
20160601|2016-05-13 03:00,13,425.75,425.75,425,425.4,7
20160601|2016-05-13 03:30,13,425.25,425.25,424.95,425.15,14
20160601|2016-05-13 04:00,13,424.5,424.5,424.5,424.5,1
20160601|2016-05-13 04:30,13,424.75,425.8,424.75,425.8,2
20160601|2016-05-13 05:00,13,425.7,426.05,425.7,426.05,2
20160601|2016-05-13 05:30,13,426.25,426.4,425.5,425.5,41
20160601|2016-05-13 06:00,13,426.35,426.6,426.3,426.6,46
20160601|2016-05-13 06:30,13,426.85,426.85,426.4,426.4,2
20160601|2016-05-13 07:00,13,426.05,426.05,426,426,138
20160601|2016-05-13 07:30,13,426.6,428.95,426.6,427.85,8
20160601|2016-05-13 08:00,13,427.85,428.3,427.85,428.3,14
20160601|2016-05-13 08:30,13,430.6,430.6,429.65,429.65,47
20160601|2016-05-13 09:00,13,429.65,430,429.35,429.7,62
20160601|2016-05-13 09:30,13,429.45,429.6,428.55,429.35,32
20160601|2016-05-13 10:00,13,429.6,430.55,429.5,430.3,89
20160601|2016-05-13 10:30,13,430.25,430.35,429.8,429.8,22
20160601|2016-05-16 01:00,16,427.2,429.15,427.2,429.15,184
20160601|2016-05-16 01:30,16,428.65,428.65,427.4,427.4,24
20160601|2016-05-16 02:00,16,427.75,428,426.05,426.45,516
20160601|2016-05-16 02:30,16,426.15,427.3,426.15,427.3,718
20160601|2016-05-16 03:00,16,427.85,427.85,427.2,427.2,130
20160601|2016-05-16 03:30,16,427.4,428.15,427.35,428.1,138
20160601|2016-05-16 04:00,16,428.2,428.2,427.85,428,10
20160601|2016-05-16 04:30,16,428,428.25,428,428.25,4
20160601|2016-05-16 05:00,16,428.2,428.2,428.2,428.2,4
20160601|2016-05-16 05:30,16,427,427.85,427,427.85,21
20160601|2016-05-16 06:00,16,428.15,428.2,428.15,428.2,35
20160601|2016-05-16 06:30,16,428.65,428.95,428.65,428.95,11
20160601|2016-05-16 07:00,16,428.45,428.45,428.4,428.4,24
20160601|2016-05-16 07:30,16,427.85,427.85,427.6,427.6,4
20160601|2016-05-16 08:00,16,428.05,428.6,428.05,428.6,445
20160601|2016-05-16 08:30,16,429.1,430.05,429.1,430.05,13
20160601|2016-05-16 09:00,16,429.95,430.8,429.95,430.75,236
20160601|2016-05-16 09:30,16,430.75,431.1,430.75,431.1,81
20160601|2016-05-16 10:00,16,431.45,431.6,431.45,431.45,54
20160601|2016-05-16 10:30,16,431.75,432,431.5,432,97
20160601|2016-05-16 11:00,16,431.75,431.9,431.75,431.9,10
20160601|2016-05-16 12:00,17,432,432,432,432,2
20160601|2016-05-17 01:00,17,433.4,433.4,433.05,433.1,67
20160601|2016-05-17 01:30,17,434.2,434.3,434.05,434.3,66
20160601|2016-05-17 02:00,17,434.35,436.15,433.95,435.95,5077
20160601|2016-05-17 02:30,17,435.85,436.2,435.45,435.55,495
20160601|2016-05-17 03:00,17,435.7,435.9,434.7,434.95,369
20160601|2016-05-17 03:30,17,434.95,435.6,434.95,435,1527
20160601|2016-05-17 04:00,17,434.85,434.85,432.9,433.35,1307
20160601|2016-05-17 04:30,17,433.4,434.1,433.2,433.9,327
20160601|2016-05-17 05:00,17,433.8,434.45,433.7,433.8,263
20160601|2016-05-17 05:30,17,433.65,433.65,431.8,432,286
20160601|2016-05-17 06:00,17,432,432.6,430.95,431.3,510
20160601|2016-05-17 06:30,17,431.25,431.8,430.8,431.8,295
20160601|2016-05-17 07:00,17,431.85,431.85,431.15,431.2,429
20160601|2016-05-17 07:30,17,431.3,431.3,429.65,429.85,325
20160601|2016-05-17 08:00,17,429.85,430.45,429.75,430.15,1626
20160601|2016-05-17 08:30,17,430.25,431.1,428.6,430.1,670
20160601|2016-05-17 09:00,17,429.75,430.25,428.85,429.5,827
20160601|2016-05-17 09:30,17,429.4,430.8,429.15,430.6,1592
20160601|2016-05-17 10:00,17,430.45,430.45,429.4,429.45,1303
20160601|2016-05-17 10:30,17,429.4,430.55,429.4,430.55,367
20160601|2016-05-17 11:00,17,430.55,430.55,430.4,430.4,6
20160601|2016-05-17 11:30,18,429.45,429.45,429.45,429.45,2
20160601|2016-05-17 12:30,18,428.95,428.95,428.9,428.9,6
20160601|2016-05-17 13:00,18,428.65,428.65,428.65,428.65,4
20160601|2016-05-17 13:30,18,427.4,427.4,427.4,427.4,2
20160601|2016-05-17 14:30,18,427.8,427.95,427.75,427.95,10
20160601|2016-05-18 01:00,18,428.15,428.25,426.7,426.95,258
20160601|2016-05-18 01:30,18,426.85,428.45,426.85,427.4,270
20160601|2016-05-18 02:00,18,427.45,429,426.8,428.9,2175
20160601|2016-05-18 02:30,18,429.05,429.35,427.8,428.05,593
20160601|2016-05-18 03:00,18,428.05,428.6,427.55,427.6,1612
20160601|2016-05-18 03:30,18,427.5,428.55,427.4,428.5,1022
20160601|2016-05-18 04:00,18,428.4,428.7,428,428.25,1288
20160601|2016-05-18 04:30,18,428.05,428.7,428,428.7,908
20160601|2016-05-18 05:00,18,428.7,429.35,428.45,428.45,664
20160601|2016-05-18 05:30,18,428.4,428.4,427.65,428.05,787
20160601|2016-05-18 06:00,18,428.05,429.15,428.05,429.15,557
20160601|2016-05-18 06:30,18,429.2,429.25,428.1,428.25,379
20160601|2016-05-18 07:00,18,428.25,428.8,428.15,428.3,557
20160601|2016-05-18 07:30,18,428.3,428.4,427.5,428,396
20160601|2016-05-18 08:00,18,427.9,428.15,427,428.15,1427
20160601|2016-05-18 08:30,18,428.2,429.95,427.8,429.95,1339
20160601|2016-05-18 09:00,18,429.95,431.85,429.75,431.55,959
20160601|2016-05-18 09:30,18,431.55,431.7,430.35,430.35,1592
20160601|2016-05-18 10:00,18,430.4,432.3,430.4,432.2,981
20160601|2016-05-18 10:30,18,432.15,433.1,431.75,432.4,892
20160601|2016-05-18 11:00,18,432.25,432.25,432.05,432.05,2
20160601|2016-05-18 11:30,19,432.15,432.35,432.15,432.35,35
20160601|2016-05-18 12:00,19,433,433.25,433,433.25,5
20160601|2016-05-18 12:30,19,433.3,433.3,432.45,432.45,14
20160601|2016-05-18 13:00,19,432,432,429.65,429.65,50
20160601|2016-05-18 13:30,19,429.25,431.1,429.25,430.7,46
20160601|2016-05-18 14:00,19,431.4,431.55,430.4,430.6,34
20160601|2016-05-18 14:30,19,430.6,431.95,430.6,431.95,16
20160601|2016-05-19 01:00,19,430.15,431.2,430.05,430.9,400
20160601|2016-05-19 01:30,19,431,431.45,430.75,431.05,473
20160601|2016-05-19 02:00,19,431.3,431.3,427.25,428.1,1985
20160601|2016-05-19 02:30,19,428.05,429.05,427.5,428.8,687
20160601|2016-05-19 03:00,19,428.7,429.9,428.55,428.7,394
20160601|2016-05-19 03:30,19,428.6,429.2,426.15,426.9,4388
20160601|2016-05-19 04:00,19,426.85,427.35,426.65,427.1,822
20160601|2016-05-19 04:30,19,427.05,427.25,426.6,427.2,732
20160601|2016-05-19 05:00,19,427.25,428.5,427.15,427.5,235
20160601|2016-05-19 05:30,19,427.5,427.9,427.35,427.55,303
20160601|2016-05-19 06:00,19,427.55,428.95,427.55,428.95,242
20160601|2016-05-19 06:30,19,429,431.05,428.9,430.5,558
20160601|2016-05-19 07:00,19,430.6,431.3,430.5,430.5,356
20160601|2016-05-19 07:30,19,430.4,430.5,429.55,429.9,414
20160601|2016-05-19 08:00,19,430,430.1,428.55,428.75,299
20160601|2016-05-19 08:30,19,428.55,429.55,427.35,427.35,791
20160601|2016-05-19 09:00,19,427.25,428.1,426.95,427.9,1006
20160601|2016-05-19 09:30,19,428,429,427.4,427.4,2889
20160601|2016-05-19 10:00,19,427.45,428.4,427.3,428,978
20160601|2016-05-19 10:30,19,427.85,427.85,427,427.7,2266
20160601|2016-05-19 11:00,19,427.7,428.3,427.6,427.65,403
20160601|2016-05-19 11:30,20,427.65,428,427.1,427.2,93
20160601|2016-05-19 12:00,20,427.2,428.05,427.2,428.05,62
20160601|2016-05-19 12:30,20,428.3,428.9,428.3,428.5,48
20160601|2016-05-19 13:00,20,429,429.3,429,429.2,70
20160601|2016-05-19 13:30,20,429.05,429.05,428.4,428.55,14
20160601|2016-05-19 14:00,20,428.65,429.7,428.65,429.25,50
20160601|2016-05-19 14:30,20,429.15,430.2,429.05,429.55,389
20160601|2016-05-20 01:00,20,431.55,433.05,431.55,432,571
20160601|2016-05-20 01:30,20,432,432.6,431.5,431.5,502
20160601|2016-05-20 02:00,20,431.65,433.5,431.55,433.3,5631
20160601|2016-05-20 02:30,20,433.35,433.55,432.35,432.9,2773
20160601|2016-05-20 03:00,20,433,433.85,432.75,433.1,2447
20160601|2016-05-20 03:30,20,433.2,433.55,432.9,433.3,1243
20160601|2016-05-20 04:00,20,433.25,433.25,431.15,432.1,2750
20160601|2016-05-20 04:30,20,432.1,432.85,431.8,432.5,1249
20160601|2016-05-20 05:00,20,432.55,432.7,431.8,432.65,932
20160601|2016-05-20 05:30,20,432.6,432.7,432.05,432.1,757
20160601|2016-05-20 06:00,20,432.1,432.4,431.85,432.2,1066
20160601|2016-05-20 06:30,20,432.15,432.4,431.6,432.2,1694
20160601|2016-05-20 07:00,20,432.2,432.85,432.2,432.55,1442
20160601|2016-05-20 07:30,20,432.6,432.8,432.25,432.6,1107
20160601|2016-05-20 08:00,20,432.55,433.1,432,432,1644
20160601|2016-05-20 08:30,20,432,433.3,431.6,432.65,3955
20160601|2016-05-20 09:00,20,432.7,433.1,432.15,432.45,1973
20160601|2016-05-20 09:30,20,432.45,433.25,432.4,433.1,1243
20160601|2016-05-20 10:00,20,433.05,433.8,433,433.4,1773
20160601|2016-05-20 10:30,20,433.5,433.85,433.3,433.55,1239
20160601|2016-05-20 11:00,20,433.5,433.55,433.25,433.45,104
20160601|2016-05-20 11:30,21,433.35,433.5,433.25,433.4,118
20160601|2016-05-20 12:00,21,433.4,433.5,433.15,433.2,83
20160601|2016-05-20 12:30,21,433.05,433.05,432.55,432.85,159
20160601|2016-05-20 13:00,21,432.8,433.3,432.7,433.3,91
20160601|2016-05-20 13:30,21,433.25,433.25,432.75,432.8,50
20160601|2016-05-20 14:00,21,432.9,432.9,432.25,432.45,119
20160601|2016-05-20 14:30,21,432.45,433.05,432.4,432.95,187
20160601|2016-05-23 01:00,23,433.6,434.05,432.85,434.05,230
20160601|2016-05-23 01:30,23,434.15,434.3,433.55,433.55,307
20160601|2016-05-23 02:00,23,433.7,433.8,429.55,430.9,5380
20160601|2016-05-23 02:30,23,430.9,431.25,429.95,430.7,2112
20160601|2016-05-23 03:00,23,430.7,435.15,430.45,434.45,3992
20160601|2016-05-23 03:30,23,434.5,434.9,434.05,434.1,1470
20160601|2016-05-23 04:00,23,434.05,434.45,432.45,432.9,1440
20160601|2016-05-23 04:30,23,432.9,433.65,430.7,431.05,1638
20160601|2016-05-23 05:00,23,431.05,431.25,430.1,431.1,1991
20160601|2016-05-23 05:30,23,431.1,431.1,430.1,430.55,1152
20160601|2016-05-23 06:00,23,430.5,430.95,430.15,430.65,743
20160601|2016-05-23 06:30,23,430.65,432.2,430.55,431.4,970
20160601|2016-05-23 07:00,23,431.35,431.65,431,431.45,887
20160601|2016-05-23 07:30,23,431.5,431.7,431.1,431.15,837
20160601|2016-05-23 08:00,23,431.15,431.75,431.15,431.65,735
20160601|2016-05-23 08:30,23,431.65,432.75,431.25,432.65,1814
20160601|2016-05-23 09:00,23,432.7,433.75,432.7,433.3,1749
20160601|2016-05-23 09:30,23,433.25,433.4,431.85,432.3,1242
20160601|2016-05-23 10:00,23,432.25,432.9,431.95,432.85,1138
20160601|2016-05-23 10:30,23,432.75,433.05,431.55,431.85,1269
20160601|2016-05-23 11:00,23,432,432.35,431.9,432.3,198
20160601|2016-05-23 11:30,24,432.2,432.7,432,432.65,45
20160601|2016-05-23 12:00,24,432.75,432.75,432.45,432.45,37
20160601|2016-05-23 12:30,24,432.45,432.55,432.3,432.45,34
20160601|2016-05-23 13:00,24,432.5,432.75,432.3,432.65,54
20160601|2016-05-23 13:30,24,432.85,432.85,432.45,432.5,23
20160601|2016-05-23 14:00,24,432.55,432.65,432.25,432.25,35
20160601|2016-05-23 14:30,24,432.35,432.7,431.9,432,97
20160601|2016-05-24 01:00,24,431,431.2,430.5,430.85,250
20160601|2016-05-24 01:30,24,430.85,431.55,430.75,431.2,277
20160601|2016-05-24 02:00,24,431.2,432.65,429.9,432.55,3989
20160601|2016-05-24 02:30,24,432.6,435.2,432.55,434.3,3745
20160601|2016-05-24 03:00,24,434.25,436.2,434.2,435.5,2860
20160601|2016-05-24 03:30,24,435.5,436.8,435.5,436.35,1444
20160601|2016-05-24 04:00,24,436.35,437.45,435.7,437.4,1806
20160601|2016-05-24 04:30,24,437.4,437.75,436.95,437.2,1343
20160601|2016-05-24 05:00,24,437.25,437.4,436.35,436.7,859
20160601|2016-05-24 05:30,24,436.7,437.6,436.6,437.1,1121
20160601|2016-05-24 06:00,24,437.05,437.7,436.85,437.2,1206
20160601|2016-05-24 06:30,24,437.25,437.75,437.15,437.25,909
20160601|2016-05-24 07:00,24,437.3,438.5,437.2,438.25,1808
20160601|2016-05-24 07:30,24,438.25,438.75,438.1,438.4,1226
20160601|2016-05-24 08:00,24,438.35,438.45,437.95,438.1,877
20160601|2016-05-24 08:30,24,438.15,440.5,437.95,439.7,3772
20160601|2016-05-24 09:00,24,439.65,441.6,439.65,441.45,2694
20160601|2016-05-24 09:30,24,441.5,442.15,441.35,441.8,2703
20160601|2016-05-24 10:00,24,441.8,442.65,441.75,442.15,3088
20160601|2016-05-24 10:30,24,442.2,442.3,441.1,442.2,2161
20160601|2016-05-24 11:00,24,442.15,442.15,441.75,441.85,153
20160601|2016-05-24 11:30,25,441.9,442.2,441.6,442.2,203
20160601|2016-05-24 12:00,25,442.2,442.4,441.8,442.05,95
20160601|2016-05-24 12:30,25,441.95,442.05,441.5,441.65,96
20160601|2016-05-24 13:00,25,441.55,441.85,441.4,441.6,70
20160601|2016-05-24 13:30,25,441.6,442.15,441.6,441.8,48
20160601|2016-05-24 14:00,25,441.75,443.4,441.75,443,293
20160601|2016-05-24 14:30,25,442.9,442.9,442.3,442.6,254
20160601|2016-05-25 01:00,25,443.7,445.95,443.7,445.55,840
20160601|2016-05-25 01:30,25,445.5,446,444.75,445.05,694
20160601|2016-05-25 02:00,25,445,445.95,443.6,445.15,5052
20160601|2016-05-25 02:30,25,445.2,445.25,444.15,444.95,1660
20160601|2016-05-25 03:00,25,444.95,445.65,444.4,445.5,2280
20160601|2016-05-25 03:30,25,445.5,446,444.9,445.95,1949
20160601|2016-05-25 04:00,25,445.95,446.45,445.7,446.15,1480
20160601|2016-05-25 04:30,25,446.15,447.15,446,446.65,1260
20160601|2016-05-25 05:00,25,446.7,446.75,445.55,446.25,1072
20160601|2016-05-25 05:30,25,446.3,446.4,445.7,445.85,795
20160601|2016-05-25 06:00,25,445.9,446.25,445.45,446.2,897
20160601|2016-05-25 06:30,25,446.25,446.3,445.8,445.85,538
20160601|2016-05-25 07:00,25,445.8,446.4,445.7,446.4,593
20160601|2016-05-25 07:30,25,446.4,446.65,446.2,446.45,808
20160601|2016-05-25 08:00,25,446.4,446.55,445.45,446.1,813
20160601|2016-05-25 08:30,25,446.05,447.35,445.85,447.2,1748
20160601|2016-05-25 09:00,25,447.15,448.1,447.15,447.55,1950
20160601|2016-05-25 09:30,25,447.55,447.9,446.75,447,1896
20160601|2016-05-25 10:00,25,447,447.5,446.5,446.75,1783
20160601|2016-05-25 10:30,25,446.7,446.8,446.15,446.6,1228
20160601|2016-05-25 11:00,25,446.65,446.7,446.35,446.5,103
20160601|2016-05-25 11:30,26,446.45,446.75,446.45,446.75,163
20160601|2016-05-25 12:00,26,446.85,447.45,446.75,447.3,160
20160601|2016-05-25 12:30,26,447.25,447.35,446.9,447.05,87
20160601|2016-05-25 13:00,26,447.1,447.1,446.75,447,46
20160601|2016-05-25 13:30,26,446.9,447.45,446.6,446.6,132
20160601|2016-05-25 14:00,26,446.6,447.5,446.5,447.5,93
20160601|2016-05-25 14:30,26,447.5,447.5,446.7,446.85,272
20160601|2016-05-26 01:00,26,445.9,446.45,445.8,446.25,227
20160601|2016-05-26 01:30,26,446.45,446.45,445.65,446.3,283
20160601|2016-05-26 02:00,26,446.2,448.1,446,447.4,3886
20160601|2016-05-26 02:30,26,447.45,448.45,447.1,447.8,1785
20160601|2016-05-26 03:00,26,447.8,447.9,446.8,446.95,1156
20160601|2016-05-26 03:30,26,446.9,447.4,446.1,446.25,1114
20160601|2016-05-26 04:00,26,446.25,447.15,446.2,446.8,774
20160601|2016-05-26 04:30,26,446.75,447.3,446.7,447.15,751
20160601|2016-05-26 05:00,26,447.2,447.85,447.05,447.8,700
20160601|2016-05-26 05:30,26,447.8,448.45,447.75,448.15,992
20160601|2016-05-26 06:00,26,448.15,448.15,447.45,447.55,630
20160601|2016-05-26 06:30,26,447.55,448.9,447.5,448.75,1329
20160601|2016-05-26 07:00,26,448.75,449,448.2,448.75,1273
20160601|2016-05-26 07:30,26,448.85,449.15,447.55,448.05,1564
20160601|2016-05-26 08:00,26,448,448.55,447.75,448.2,863
20160601|2016-05-26 08:30,26,448.15,448.95,446.8,446.85,2193
20160601|2016-05-26 09:00,26,446.9,448.3,446.9,448,1636
20160601|2016-05-26 09:30,26,448,448.6,447.4,447.55,1900
20160601|2016-05-26 10:00,26,447.5,448.5,447.35,448.5,1288
20160601|2016-05-26 10:30,26,448.5,448.6,447.85,447.9,1100
20160601|2016-05-26 11:00,26,447.95,448.15,447.65,447.75,124
20160601|2016-05-26 11:30,27,447.75,447.95,447.65,447.7,53
20160601|2016-05-26 12:00,27,447.7,448.2,447.7,448.05,42
20160601|2016-05-26 12:30,27,448,448.15,447.95,448,28
20160601|2016-05-26 13:00,27,448.1,448.35,448.05,448.2,34
20160601|2016-05-26 13:30,27,448.25,448.35,448.1,448.2,65
20160601|2016-05-26 14:00,27,448.3,448.85,448.3,448.6,217
20160601|2016-05-26 14:30,27,448.7,448.75,448.25,448.3,152
20160601|2016-05-27 01:00,27,448.8,449.8,448.5,448.5,534
20160601|2016-05-27 01:30,27,448.55,448.7,447.85,447.95,242
20160601|2016-05-27 02:00,27,447.95,448.75,447.45,448.2,2919
20160601|2016-05-27 02:30,27,448.2,449.25,448.15,448.65,1547
20160601|2016-05-27 03:00,27,448.6,448.95,448.15,448.65,819
20160601|2016-05-27 03:30,27,448.65,449.1,448.2,448.3,728
20160601|2016-05-27 04:00,27,448.35,449.25,448.2,449.2,937
20160601|2016-05-27 04:30,27,449.2,449.95,448.95,449.55,1296
20160601|2016-05-27 05:00,27,449.55,449.95,449.45,449.6,720
20160601|2016-05-27 05:30,27,449.6,450.05,449.4,449.65,806
20160601|2016-05-27 06:00,27,449.7,450,449.55,449.6,550
20160601|2016-05-27 06:30,27,449.55,449.7,449.15,449.2,490
20160601|2016-05-27 07:00,27,449.15,449.35,449,449.05,659
20160601|2016-05-27 07:30,27,449.05,449.35,448.5,448.55,630
20160601|2016-05-27 08:00,27,448.5,449.45,448.2,449.45,1011
20160601|2016-05-27 08:30,27,449.45,449.9,449.25,449.5,1691
20160601|2016-05-27 09:00,27,449.5,450.1,449.35,449.45,1329
20160601|2016-05-27 09:30,27,449.55,449.9,449.25,449.4,1361
20160601|2016-05-27 10:00,27,449.45,449.9,448.75,449.85,1331
20160601|2016-05-27 10:30,27,449.85,450.55,449.8,450.25,1186
20160601|2016-05-27 11:00,27,450.3,450.5,450.25,450.4,137
20160601|2016-05-27 11:30,28,450.55,450.55,450.25,450.25,40
20160601|2016-05-27 12:00,28,450.3,450.55,450.3,450.35,108
20160601|2016-05-27 12:30,28,450.35,450.5,449.75,450.05,207
20160601|2016-05-27 13:00,28,449.95,450.8,449.8,450.7,71
20160601|2016-05-27 13:30,28,450.6,450.7,450.35,450.65,89
20160601|2016-05-27 14:00,28,450.6,450.85,450.5,450.65,64
20160601|2016-05-27 14:30,28,450.7,451.35,450.7,451.25,220
20160601|2016-05-30 01:00,30,451.75,452.8,451.4,452.6,710
20160601|2016-05-30 01:30,30,452.55,452.7,451.45,451.55,293
20160601|2016-05-30 02:00,30,451.5,452.1,450.3,450.6,2252
20160601|2016-05-30 02:30,30,450.65,450.8,450.05,450.25,633
20160601|2016-05-30 03:00,30,450.2,450.4,449.35,449.4,553
20160601|2016-05-30 03:30,30,449.35,449.75,448.85,449.75,598
20160601|2016-05-30 04:00,30,449.7,450.75,449.7,450.45,512
20160601|2016-05-30 04:30,30,450.5,450.8,450.1,450.5,291
20160601|2016-05-30 05:00,30,450.45,450.65,450.15,450.25,150
20160601|2016-05-30 05:30,30,450.3,450.75,450.3,450.65,120
20160601|2016-05-30 06:00,30,450.6,451.4,450.6,451.35,315
20160601|2016-05-30 06:30,30,451.35,451.4,450.9,450.95,239
20160601|2016-05-30 07:00,30,450.95,451.4,450.85,451.4,229
20160601|2016-05-30 07:30,30,451.4,451.4,450.95,451.15,195
20160601|2016-05-30 08:00,30,451.2,451.4,451.05,451.15,190
20160601|2016-05-30 08:30,30,451.15,451.15,450.8,450.95,404
20160601|2016-05-30 09:00,30,450.9,451.15,450.9,450.95,206
20160601|2016-05-30 09:30,30,450.95,451.45,450.95,451.2,344
20160601|2016-05-30 10:00,30,451.2,451.45,450.95,451.4,431
20160601|2016-05-30 10:30,30,451.4,451.55,450.9,451,718
20160601|2016-05-30 11:00,30,451.05,451.05,450.95,451,23
20160601|2016-05-30 11:30,31,451.05,451.05,450.9,450.95,31
20160601|2016-05-30 12:00,31,450.9,450.9,450.9,450.9,3
20160601|2016-05-30 12:30,31,450.95,450.95,450.85,450.85,6
20160601|2016-05-30 13:00,31,450.9,450.95,450.8,450.8,21
20160601|2016-05-30 13:30,31,450.8,450.8,450.8,450.8,2
20160601|2016-05-30 14:00,31,450.9,450.9,450.9,450.9,1
20160601|2016-05-30 14:30,31,450.9,451.45,450.9,451.35,23
20160601|2016-05-31 01:00,31,452.35,452.35,451.75,452.25,206
20160601|2016-05-31 01:30,31,452.2,452.45,451.8,451.85,223
20160601|2016-05-31 02:00,31,451.95,452.55,450.85,451.75,2965
20160601|2016-05-31 02:30,31,451.8,452.7,451.25,451.3,1480
20160601|2016-05-31 03:00,31,451.25,451.6,450.3,451.4,1235
20160601|2016-05-31 03:30,31,451.4,451.55,450.4,450.55,809
20160601|2016-05-31 04:00,31,450.55,451.45,450.3,451.4,784
20160601|2016-05-31 04:30,31,451.4,451.45,450.7,450.9,625
20160601|2016-05-31 05:00,31,450.85,451.05,449.95,450.05,748
20160601|2016-05-31 05:30,31,449.95,450.35,449.2,449.65,883
20160601|2016-05-31 06:00,31,449.55,450.15,449.25,449.9,849
20160601|2016-05-31 06:30,31,449.9,450.75,449.85,450.6,627
20160601|2016-05-31 07:00,31,450.65,450.85,450.4,450.6,559
20160601|2016-05-31 07:30,31,450.55,450.6,449.75,450,469
20160601|2016-05-31 08:00,31,450,450.65,450,450.3,458
20160601|2016-05-31 08:30,31,450.35,450.6,449.5,449.55,1338
20160601|2016-05-31 09:00,31,449.55,450.4,449,449.05,1239
20160601|2016-05-31 09:30,31,449,449.55,447.75,447.9,1867
20160601|2016-05-31 10:00,31,447.9,447.9,446.95,447.6,2527
20160601|2016-05-31 10:30,31,447.65,448.1,447.25,447.7,1659
20160601|2016-05-31 11:00,31,447.7,447.7,447.05,447.3,218
20160601|2016-05-31 11:30,1,447.25,447.35,446.95,447,77
20160601|2016-05-31 12:00,1,446.95,447.55,446.9,447.5,69
20160601|2016-05-31 12:30,1,447.55,447.6,447,447.05,54
20160601|2016-05-31 13:00,1,447,447,445.85,446.2,253
20160601|2016-05-31 13:30,1,446.2,446.25,445.85,446.05,226
20160601|2016-05-31 14:00,1,445.95,446.7,445.8,446.35,145
20160601|2016-05-31 14:30,1,446.6,447.7,446.6,447.4,292
20160601|2016-06-01 01:00,1,446.8,447.8,446.6,447.65,391
20160601|2016-06-01 01:30,1,447.65,447.8,447,447.15,280
20160601|2016-06-01 02:00,1,447,447.45,445.05,445.8,4046
20160601|2016-06-01 02:30,1,445.75,448.2,445.1,446.95,2606
20160601|2016-06-01 03:00,1,446.95,448.1,446.7,446.75,1166
20160601|2016-06-01 03:30,1,446.7,446.9,445.45,445.6,1549
20160601|2016-06-01 04:00,1,445.6,446.35,445.1,445.5,1261
20160601|2016-06-01 04:30,1,445.5,445.7,444.85,445.1,1239
20160601|2016-06-01 05:00,1,445.1,445.25,444.65,445.15,929
20160601|2016-06-01 05:30,1,445.2,445.55,444.9,445.35,817
20160601|2016-06-01 06:00,1,445.35,445.35,444.15,444.55,1014
20160601|2016-06-01 06:30,1,444.6,445.05,444.55,444.8,960
20160601|2016-06-01 07:00,1,444.75,444.95,444.35,444.55,978
20160601|2016-06-01 07:30,1,444.55,444.95,443.95,444.3,1274
20160601|2016-06-01 08:00,1,444.3,444.65,443.8,444.5,829
20160601|2016-06-01 08:30,1,444.55,445.05,444.1,444.85,1188
20160601|2016-06-01 09:00,1,444.9,446.45,444.85,445.2,2493
20160601|2016-06-01 09:30,1,445.25,445.95,444.95,445.65,2634
20160601|2016-06-01 10:00,1,445.65,446.8,445.65,446.05,1814
20160601|2016-06-01 10:30,1,446.05,446.6,445.95,446.45,1434
20160601|2016-06-01 11:00,1,446.45,446.95,446.45,446.65,194
20160601|2016-06-01 11:30,2,446.7,446.95,446.4,446.95,98
20160601|2016-06-01 12:00,2,446.95,446.95,446.6,446.75,86
20160601|2016-06-01 12:30,2,446.8,446.85,446.3,446.55,75
20160601|2016-06-01 13:00,2,446.7,447.2,446.25,447,104
20160601|2016-06-01 13:30,2,447.05,447.25,446.65,447.25,54
20160601|2016-06-01 14:00,2,447.25,447.5,447.1,447.3,91
20160601|2016-06-01 14:30,2,447.25,447.4,446.9,446.95,146
20160601|2016-06-02 01:00,2,445.55,446.65,445.5,446.25,246
20160601|2016-06-02 01:30,2,446.25,446.7,446.15,446.5,142
20160601|2016-06-02 02:00,2,446.5,448.15,446.4,447.55,3031
20160601|2016-06-02 02:30,2,447.4,447.9,447,447.05,988
20160601|2016-06-02 03:00,2,447,448.25,446.75,448.15,823
20160601|2016-06-02 03:30,2,448.2,449,447.75,448.8,1313
20160601|2016-06-02 04:00,2,448.75,449.3,448.5,449.05,1050
20160601|2016-06-02 04:30,2,449.05,449.35,448.85,449.1,626
20160601|2016-06-02 05:00,2,449.1,449.35,448.65,449.3,592
20160601|2016-06-02 05:30,2,449.3,449.65,449.1,449.45,786
20160601|2016-06-02 06:00,2,449.5,449.55,448.65,448.85,784
20160601|2016-06-02 06:30,2,448.8,449.15,448.6,448.6,610
20160601|2016-06-02 07:00,2,448.65,448.65,447.4,448.1,1059
20160601|2016-06-02 07:30,2,448.05,448.05,446.25,446.7,2077
20160601|2016-06-02 08:00,2,446.65,447.25,446.35,446.55,1417
20160601|2016-06-02 08:30,2,446.5,447.7,446.1,447.15,1843
20160601|2016-06-02 09:00,2,447.1,448.35,447.05,447.8,1269
20160601|2016-06-02 09:30,2,447.7,448.5,447.55,447.8,1303
20160601|2016-06-02 10:00,2,447.85,448.75,447.65,447.95,1784
20160601|2016-06-02 10:30,2,447.95,448,447.05,447.8,1994
20160601|2016-06-02 11:00,2,447.7,447.75,447.4,447.6,130
20160601|2016-06-02 11:30,3,447.6,448.1,447.4,448.05,166
20160601|2016-06-02 12:00,3,448.1,448.5,448.05,448.2,112
20160601|2016-06-02 12:30,3,448.25,448.6,448.15,448.55,68
20160601|2016-06-02 13:00,3,448.65,449.2,448.6,448.95,183
20160601|2016-06-02 13:30,3,448.95,449,448.8,448.95,68
20160601|2016-06-02 14:00,3,449,449.25,448.6,449.25,58
20160601|2016-06-02 14:30,3,449.25,449.4,448.85,449.35,122
20160601|2016-06-03 01:00,3,449.2,449.7,449.15,449.35,178
20160601|2016-06-03 01:30,3,449.2,449.25,448.8,448.85,212
20160601|2016-06-03 02:00,3,448.95,450.9,448.8,450.85,2994
20160601|2016-06-03 02:30,3,450.75,451.8,450.3,450.45,2247
20160601|2016-06-03 03:00,3,450.5,450.55,449.4,450.3,1432
20160601|2016-06-03 03:30,3,450.2,450.9,450.1,450.45,832
20160601|2016-06-03 04:00,3,450.5,450.9,450.4,450.5,663
20160601|2016-06-03 04:30,3,450.4,450.95,450.1,450.75,1093
20160601|2016-06-03 05:00,3,450.7,451.15,450.45,450.9,801
20160601|2016-06-03 05:30,3,450.9,451.15,450.8,451.05,375
20160601|2016-06-03 06:00,3,451,451.15,450.5,450.75,945
20160601|2016-06-03 06:30,3,450.75,451.15,450.65,450.85,673
20160601|2016-06-03 07:00,3,450.85,451.1,450.75,451.1,479
20160601|2016-06-03 07:30,3,450.95,450.95,446.2,446.7,5967
20160601|2016-06-03 08:00,3,446.65,447,444.5,445.9,3185
20160601|2016-06-03 08:30,3,445.9,446,444.15,444.6,2659
20160601|2016-06-03 09:00,3,444.6,444.6,442.75,443.15,2643
20160601|2016-06-03 09:30,3,443.05,445.4,442.95,445.3,1788
20160601|2016-06-03 10:00,3,445.3,445.55,444.2,445.15,1928
20160601|2016-06-03 10:30,3,445.2,446.2,444.95,446.1,1380
20160601|2016-06-03 11:00,3,446.15,446.15,445.7,445.8,175
20160601|2016-06-03 11:30,4,445.8,445.95,445.15,445.2,278
20160601|2016-06-03 12:00,4,445.25,445.4,445.05,445.1,216
20160601|2016-06-03 12:30,4,445.1,445.7,445,445.6,120
20160601|2016-06-03 13:00,4,445.6,445.95,445.4,445.9,79
20160601|2016-06-03 13:30,4,445.95,446.45,445.9,446.1,115
20160601|2016-06-03 14:00,4,446.05,446.15,445.8,446.05,140
20160601|2016-06-03 14:30,4,446.2,446.2,445.4,445.5,219
20160601|2016-06-06 01:00,6,445.7,446.4,445.65,445.65,260
20160601|2016-06-06 01:30,6,445.7,445.7,444.55,444.55,243
20160601|2016-06-06 02:00,6,444.6,446.75,444.3,446.05,3600
20160601|2016-06-06 02:30,6,446,446.45,445.6,446,1469
20160601|2016-06-06 03:00,6,446.05,446.1,444.95,445.35,1185
20160601|2016-06-06 03:30,6,445.3,445.95,445,445.8,691
20160601|2016-06-06 04:00,6,445.8,446.25,445.45,446.2,866
20160601|2016-06-06 04:30,6,446.25,446.7,446.15,446.2,689
20160601|2016-06-06 05:00,6,446.2,446.4,445,445.5,1035
20160601|2016-06-06 05:30,6,445.55,445.85,445.25,445.6,440
20160601|2016-06-06 06:00,6,445.55,446.1,445.55,445.85,537
20160601|2016-06-06 06:30,6,445.8,446.05,445.45,445.7,417
20160601|2016-06-06 07:00,6,445.7,446.75,445.6,446.55,902
20160601|2016-06-06 07:30,6,446.55,446.7,446.25,446.5,535
20160601|2016-06-06 08:00,6,446.45,446.6,446.05,446.3,573
20160601|2016-06-06 08:30,6,446.25,447.45,446.15,447.15,1412
20160601|2016-06-06 09:00,6,447.2,447.65,446.8,446.85,998
20160601|2016-06-06 09:30,6,446.85,447.3,446.65,446.85,742
20160601|2016-06-06 10:00,6,446.85,447.25,446.45,446.55,1032
20160601|2016-06-06 10:30,6,446.5,446.85,446.15,446.5,857
20160601|2016-06-06 11:00,6,446.55,446.55,446,446.2,171
20160601|2016-06-06 11:30,7,446.15,446.3,444.65,445.4,467
20160601|2016-06-06 12:00,7,445.25,446,445.15,445.9,218
20160601|2016-06-06 12:30,7,445.85,446.5,445.6,446.3,158
20160601|2016-06-06 13:00,7,446.35,446.85,446.25,446.8,131
20160601|2016-06-06 13:30,7,446.85,446.85,446.4,446.45,76
20160601|2016-06-06 14:00,7,446.45,446.55,446.25,446.25,143
20160601|2016-06-06 14:30,7,446.25,446.45,445.85,446.1,264
20160601|2016-06-07 01:00,7,446.8,448,446.7,447.95,322
20160601|2016-06-07 01:30,7,448,448.35,447.35,447.8,321
20160601|2016-06-07 02:00,7,447.9,450.6,447.7,450.2,4761
20160601|2016-06-07 02:30,7,450.2,450.6,449.8,450.25,1393
20160601|2016-06-07 03:00,7,450.25,450.95,450.2,450.9,1111
20160601|2016-06-07 03:30,7,450.95,451.55,450.9,451.2,1393
20160601|2016-06-07 04:00,7,451.2,452.15,451.15,452.1,1264
20160601|2016-06-07 04:30,7,452.1,452.2,451.5,451.5,771
20160601|2016-06-07 05:00,7,451.5,451.85,451.3,451.4,822
20160601|2016-06-07 05:30,7,451.35,451.8,451.25,451.65,373
20160601|2016-06-07 06:00,7,451.7,452,451.55,451.95,400
20160601|2016-06-07 06:30,7,451.95,452.05,451.35,451.45,603
20160601|2016-06-07 07:00,7,451.4,451.6,451.15,451.35,389
20160601|2016-06-07 07:30,7,451.3,451.45,450.65,450.75,888
20160601|2016-06-07 08:00,7,450.75,450.8,450.1,450.4,902
20160601|2016-06-07 08:30,7,450.4,451.5,450.3,451,1551
20160601|2016-06-07 09:00,7,450.95,451.8,450.95,451.75,1292
20160601|2016-06-07 09:30,7,451.8,452,450.95,451.05,1516
20160601|2016-06-07 10:00,7,451.1,451.7,450.85,451.6,1322
20160601|2016-06-07 10:30,7,451.6,451.75,450.85,450.95,1231
20160601|2016-06-07 11:00,7,450.95,451.15,450.85,451.1,120
20160601|2016-06-07 11:30,8,451.1,451.4,451.1,451.3,73
20160601|2016-06-07 12:00,8,451.2,451.35,451.05,451.2,92
20160601|2016-06-07 12:30,8,451.15,451.25,450.95,451,77
20160601|2016-06-07 13:00,8,451,451.3,450.95,451.2,48
20160601|2016-06-07 13:30,8,451.15,451.2,451,451,60
20160601|2016-06-07 14:00,8,451,451.05,450.85,451.05,92
20160601|2016-06-07 14:30,8,451.05,451.05,450.05,450.4,273
20160601|2016-06-08 01:00,8,450.2,451.2,450.2,451.1,153
20160601|2016-06-08 01:30,8,451.25,451.3,450.2,450.2,240
20160601|2016-06-08 02:00,8,450.2,450.25,449.05,449.2,2651
20160601|2016-06-08 02:30,8,449.2,450.5,449.15,450,1115
20160601|2016-06-08 03:00,8,450.05,450.45,449.5,450,831
20160601|2016-06-08 03:30,8,450,450.25,449.6,449.8,651
20160601|2016-06-08 04:00,8,449.85,450.35,449.75,450.1,610
20160601|2016-06-08 04:30,8,450.15,450.4,449.85,450.15,457
20160601|2016-06-08 05:00,8,450.25,450.65,450.05,450.65,478
20160601|2016-06-08 05:30,8,450.6,450.85,450.15,450.3,420
20160601|2016-06-08 06:00,8,450.2,450.6,449.75,450.6,688
20160601|2016-06-08 06:30,8,450.55,451.2,450.2,451.2,577
20160601|2016-06-08 07:00,8,451.15,451.3,450.25,450.35,781
20160601|2016-06-08 07:30,8,450.35,450.75,450.15,450.5,554
20160601|2016-06-08 08:00,8,450.5,450.6,449.9,450.1,628
20160601|2016-06-08 08:30,8,450.05,450.7,450,450.65,1209
20160601|2016-06-08 09:00,8,450.7,450.75,448.75,449.55,1672
20160601|2016-06-08 09:30,8,449.45,450.1,449.25,449.75,1070
20160601|2016-06-08 10:00,8,449.8,450.2,449.3,449.8,1670
20160601|2016-06-08 10:30,8,449.7,450.7,449.7,450.25,1226
20160601|2016-06-08 11:00,8,450.25,450.8,450.2,450.65,128
20160601|2016-06-08 11:30,9,450.6,450.75,450.1,450.3,214
20160601|2016-06-08 12:00,9,450.3,450.35,450,450,94
20160601|2016-06-08 12:30,9,450.05,450.3,450,450.3,54
20160601|2016-06-08 13:00,9,450.2,450.45,450,450.4,75
20160601|2016-06-08 13:30,9,450.4,450.65,450.3,450.6,75
20160601|2016-06-08 14:00,9,450.6,450.75,450.35,450.45,54
20160601|2016-06-08 14:30,9,450.45,450.65,450.35,450.6,128
20160601|2016-06-09 01:00,9,449,449.95,449,449.8,220
20160601|2016-06-09 01:30,9,449.75,449.8,449.25,449.4,182
20160601|2016-06-09 02:00,9,449.3,449.4,447.05,447.25,3999
20160601|2016-06-09 02:30,9,447.2,447.2,444.6,445.15,3362
20160601|2016-06-09 03:00,9,445.15,446.05,444.6,445.5,1553
20160601|2016-06-09 03:30,9,445.6,446.45,445.35,446.4,1071
20160601|2016-06-09 04:00,9,446.45,446.85,445.9,446.05,940
20160601|2016-06-09 04:30,9,446.05,446.35,445.65,446.15,661
20160601|2016-06-09 05:00,9,446.15,446.35,445.8,445.95,416
20160601|2016-06-09 05:30,9,445.95,446.85,445.9,446.8,521
20160601|2016-06-09 06:00,9,446.85,446.85,446.35,446.55,621
20160601|2016-06-09 06:30,9,446.55,446.55,445.45,445.8,651
20160601|2016-06-09 07:00,9,445.75,445.9,444.4,444.85,943
20160601|2016-06-09 07:30,9,444.85,445.65,444.7,445.6,1075
20160601|2016-06-09 08:00,9,445.6,445.9,445.25,445.8,856
20160601|2016-06-09 08:30,9,445.8,447.25,445.55,446.95,1997
20160601|2016-06-09 09:00,9,446.95,446.95,446.05,446.05,1240
20160601|2016-06-09 09:30,9,446.1,446.85,445.65,446.5,1183
20160601|2016-06-09 10:00,9,446.5,446.85,445.95,446.1,1437
20160601|2016-06-09 10:30,9,446.15,446.4,445.6,445.85,1052
20160601|2016-06-09 11:00,9,445.85,446,445.5,445.85,296
20160601|2016-06-09 11:30,10,445.85,446.4,445.8,446.4,156
20160601|2016-06-09 12:00,10,446.45,447.1,446.4,447,194
20160601|2016-06-09 12:30,10,447,447.15,446.15,446.4,104
20160601|2016-06-09 13:00,10,446.55,446.85,446.35,446.55,75
20160601|2016-06-09 13:30,10,446.6,447.1,446.5,446.9,65
20160601|2016-06-09 14:00,10,447,447.15,446.75,446.95,53
20160601|2016-06-09 14:30,10,447,447.3,446.85,446.95,321
20160601|2016-06-10 01:00,10,446.45,446.7,445.75,445.8,289
20160601|2016-06-10 01:30,10,445.85,446,444.9,444.95,269
20160601|2016-06-10 02:00,10,445.05,445.2,440.35,441.2,5579
20160601|2016-06-10 02:30,10,441.15,442.3,440.6,440.75,2289
20160601|2016-06-10 03:00,10,440.75,441.55,439.9,440.5,2278
20160601|2016-06-10 03:30,10,440.5,441.05,439.9,440,1572
20160601|2016-06-10 04:00,10,439.95,440.05,438,439,3081
20160601|2016-06-10 04:30,10,439,439.35,438.1,438.25,1462
20160601|2016-06-10 05:00,10,438.25,438.25,437.4,437.55,1658
20160601|2016-06-10 05:30,10,437.6,438.15,437.4,438.05,1396
20160601|2016-06-10 06:00,10,438.05,438.75,437.8,438.25,1255
20160601|2016-06-10 06:30,10,438.3,438.4,437.05,437.05,1202
20160601|2016-06-10 07:00,10,437.1,437.5,436.5,436.95,1375
20160601|2016-06-10 07:30,10,436.95,437.1,435.65,435.95,1914
20160601|2016-06-10 08:00,10,435.95,436.95,435.85,436.85,1259
20160601|2016-06-10 08:30,10,436.9,437.45,435.85,436.6,1793
20160601|2016-06-10 09:00,10,436.55,437.35,435.6,436.9,1819
20160601|2016-06-10 09:30,10,436.85,437.6,435.6,435.8,1806
20160601|2016-06-10 10:00,10,435.85,436.5,435.7,435.85,2528
20160601|2016-06-10 10:30,10,435.9,436.55,435.6,436.1,2114
20160601|2016-06-10 11:00,10,436.1,436.15,435,435.2,345
20160601|2016-06-10 11:30,11,435.15,435.45,434.85,435.35,153
20160601|2016-06-10 12:00,11,435.35,435.55,435.15,435.4,164
20160601|2016-06-10 12:30,11,435.4,435.4,434.3,434.35,253
20160601|2016-06-10 13:00,11,434.4,434.45,433.55,433.6,435
20160601|2016-06-10 13:30,11,433.55,434,433.4,433.7,206
20160601|2016-06-10 14:00,11,433.7,433.95,433.4,433.85,187
20160601|2016-06-10 14:30,11,434,435,434,434.85,362
20160601|2016-06-13 01:00,13,432.15,432.2,430.3,430.3,763
20160601|2016-06-13 01:30,13,430.25,431.5,428.95,430.85,703
20160601|2016-06-13 02:00,13,430.7,432.4,429.45,430.9,6627
20160601|2016-06-13 02:30,13,430.85,431.85,430.3,431.6,2704
20160601|2016-06-13 03:00,13,431.5,432.25,431,431.15,1837
20160601|2016-06-13 03:30,13,431.1,431.15,429.65,429.75,1317
20160601|2016-06-13 04:00,13,429.8,429.85,428.15,428.35,2701
20160601|2016-06-13 04:30,13,428.35,430.2,428.35,429.45,1252
20160601|2016-06-13 05:00,13,429.5,429.75,428.95,429.1,1360
20160601|2016-06-13 05:30,13,429.05,429.4,428.75,428.75,625
20160601|2016-06-13 06:00,13,428.8,429.55,428.65,429.1,848
20160601|2016-06-13 06:30,13,429.15,429.7,428.8,428.8,1313
20160601|2016-06-13 07:00,13,428.8,429.2,428.75,428.9,901
20160601|2016-06-13 07:30,13,428.9,429.4,428.35,428.45,1684
20160601|2016-06-13 08:00,13,428.5,428.65,427.6,428.05,2342
20160601|2016-06-13 08:30,13,428.1,430.8,428.1,429.75,2745
20160601|2016-06-13 09:00,13,429.8,430.6,429.3,430.6,1573
20160601|2016-06-13 09:30,13,430.65,431.25,430.05,430.3,1872
20160601|2016-06-13 10:00,13,430.3,430.3,428.55,429.25,3728
20160601|2016-06-13 10:30,13,429.25,429.3,426.45,426.5,2475
20160601|2016-06-13 11:00,13,426.6,427.55,426.25,427.15,579
20160601|2016-06-13 11:30,14,427.1,427.3,426.75,427.1,154
20160601|2016-06-13 12:00,14,427.15,427.2,426.7,427.1,168
20160601|2016-06-13 12:30,14,427.15,427.15,425.85,426.1,306
20160601|2016-06-13 13:00,14,426.1,426.55,425.95,426.3,206
20160601|2016-06-13 13:30,14,426.25,426.9,426.2,426.25,155
20160601|2016-06-13 14:00,14,426.45,426.6,425.5,426,319
20160601|2016-06-13 14:30,14,425.9,426.4,425.45,426.15,406
20160601|2016-06-14 01:00,14,426.3,426.9,425.1,425.15,271
20160601|2016-06-14 01:30,14,425.2,425.55,423.35,423.65,602
20160601|2016-06-14 02:00,14,423.6,424.15,421.15,422.6,6403
20160601|2016-06-14 02:30,14,422.9,424.3,422.75,422.75,91
20160601|2016-06-14 03:00,14,422.2,422.95,421.35,421.7,1694
20160601|2016-06-14 03:30,14,421.7,422.15,420.6,422.05,3110
20160601|2016-06-14 04:00,14,422.05,422.25,421.15,421.3,1575
20160601|2016-06-14 04:30,14,421.3,422.5,421.3,422.4,1751
20160601|2016-06-14 05:00,14,422.35,422.8,422,422.2,1396
20160601|2016-06-14 05:30,14,422.15,422.9,421.5,421.7,1279
20160601|2016-06-14 06:00,14,421.7,421.85,421.05,421.8,1027
20160601|2016-06-14 06:30,14,421.75,421.85,421.1,421.35,1312
20160601|2016-06-14 07:00,14,421.4,421.5,420.65,420.65,1273
20160601|2016-06-14 07:30,14,420.7,421.65,420.7,421.45,1579
20160601|2016-06-14 08:00,14,421.4,421.75,420.9,421.7,1444
20160601|2016-06-14 08:30,14,421.75,423.45,421.65,423.25,3970
20160601|2016-06-14 09:00,14,423.25,423.65,420.35,420.85,2918
20160601|2016-06-14 09:30,14,420.85,421.45,419,419.4,11609
20160601|2016-06-14 10:00,14,419.45,420.5,418.6,418.75,3484
20160601|2016-06-14 10:30,14,418.75,419.75,418.5,418.8,3427
20160601|2016-06-14 11:00,14,418.9,420.55,418.75,420.4,325
20160601|2016-06-14 11:30,15,420.5,420.5,419.6,419.7,534
20160601|2016-06-14 12:00,15,419.75,420.05,419.25,419.3,304
20160601|2016-06-14 12:30,15,419.25,419.75,418.9,418.95,361
20160601|2016-06-14 13:00,15,418.95,419.6,418.95,419.6,402
20160601|2016-06-14 13:30,15,419.55,419.6,418.65,418.9,591
20160601|2016-06-14 14:00,15,418.9,420.5,418.65,420.5,337
20160601|2016-06-14 14:30,15,420.45,421.5,420.05,421.5,638
20160601|2016-06-15 01:00,15,420.9,422.35,420.8,422,1759
20160601|2016-06-15 01:30,15,421.95,422.75,421.8,422.55,665
20160601|2016-06-15 02:00,15,422.75,423.35,421.55,422.6,6003
20160601|2016-06-15 02:30,15,422.6,422.95,421.35,421.45,4570
20160601|2016-06-15 03:00,15,421.4,422.55,421.4,422.45,1776
20160601|2016-06-15 03:30,15,422.5,424.05,422.2,423.5,2913
20160601|2016-06-15 04:00,15,423.5,424.15,422.6,423,1899
20160601|2016-06-15 04:30,15,422.95,422.95,421.05,421.45,2742
20160601|2016-06-15 05:00,15,421.45,422.05,420.9,420.9,3530
20160601|2016-06-15 05:30,15,420.95,421.25,420.5,420.9,2250
20160601|2016-06-15 06:00,15,420.9,420.9,419.75,420.9,2179
20160601|2016-06-15 06:30,15,420.95,421.45,420.7,421.3,1467
20160601|2016-06-15 07:00,15,421.3,422.05,421.15,421.85,885
20160601|2016-06-15 07:30,15,421.85,421.85,421.05,421.25,2996
20160601|2016-06-15 08:00,15,421.2,421.35,420.65,421.35,1655
20160601|2016-06-15 08:30,15,421.3,422.05,421.15,421.6,3494
20160601|2016-06-15 09:00,15,421.65,422.15,420.6,420.7,3309
20160601|2016-06-15 09:30,15,420.8,421.65,420.65,420.65,3881
20160601|2016-06-15 10:00,15,420.65,421.9,419.8,419.9,4644
20160601|2016-06-15 10:30,15,419.85,419.9,418.85,419.8,2508
20160601|2016-06-15 11:00,15,419.8,419.95,419.3,419.3,270
20160601|2016-06-15 11:30,16,419.3,419.65,419.2,419.35,121
20160601|2016-06-15 12:00,16,419.45,419.7,419.4,419.65,87
20160601|2016-06-15 12:30,16,419.7,420.6,419.7,420.2,237
20160601|2016-06-15 13:00,16,420.2,420.9,419.25,419.3,329
20160601|2016-06-15 13:30,16,419.1,419.85,418.75,419.7,180
20160601|2016-06-15 14:00,16,419.6,420.1,419.45,419.7,110
20160601|2016-06-15 14:30,16,419.6,419.75,417.65,418.65,455
20160601|2016-06-16 01:00,16,415.8,415.9,412.7,412.8,1223
20160601|2016-06-16 01:30,16,412.9,415.35,412.9,415.25,1123
20160601|2016-06-16 02:00,16,415.15,417.05,413.85,417,5358
20160601|2016-06-16 02:30,16,416.95,417.9,416.65,416.85,2832
20160601|2016-06-16 03:00,16,416.75,417.65,415.6,416.7,2226
20160601|2016-06-16 03:30,16,416.7,417.3,415.65,416.25,1762
20160601|2016-06-16 04:00,16,416.25,417.2,415.95,416.7,1519
20160601|2016-06-16 04:30,16,416.85,417.45,416.55,417.25,1380
20160601|2016-06-16 05:00,16,417.25,418.15,417.05,418,966
20160601|2016-06-16 05:30,16,418.1,418.1,417.3,417.7,698
20160601|2016-06-16 06:00,16,417.8,417.8,416.65,416.8,1415
20160601|2016-06-16 06:30,16,416.75,417.65,416.7,417.55,2030
20160601|2016-06-16 07:00,16,417.55,417.65,416.5,416.55,919
20160601|2016-06-16 07:30,16,416.5,417.6,416.35,417.2,1190
20160601|2016-06-16 08:00,16,417.15,417.65,416.6,416.95,1101
20160601|2016-06-16 08:30,16,416.9,417.5,415.5,415.65,2108
20160601|2016-06-16 09:00,16,415.55,416.7,414.85,415.6,2317
20160601|2016-06-16 09:30,16,415.55,416.45,414.6,416.35,1821
20160601|2016-06-16 10:00,16,416.35,419.5,416.25,419.3,3099
20160601|2016-06-16 10:30,16,419.25,419.4,418.1,418.2,1420
20160601|2016-06-16 11:00,16,418.25,421.2,417.95,420.85,1023
20160601|2016-06-16 11:30,17,420.8,422.15,420.35,421,612
20160601|2016-06-16 12:00,17,421.05,421.95,420.7,420.75,187
20160601|2016-06-16 12:30,17,420.8,421.15,420.05,420.2,122
20160601|2016-06-16 13:00,17,420,421.9,420,421.05,194
20160601|2016-06-16 13:30,17,421.2,422,420.9,421.4,116
20160601|2016-06-16 14:00,17,421.6,422.65,421.1,422.4,119
20160601|2016-06-16 14:30,17,422.45,423.1,422.4,423,228
20160601|2016-06-17 01:00,17,422.95,423.4,421.75,421.95,165
20160601|2016-06-17 01:30,17,421.8,421.8,421.1,421.55,235
20160601|2016-06-17 02:00,17,421.6,423.55,420.6,423.5,992
20160601|2016-06-17 02:30,17,423.5,423.75,422.3,422.3,509
20160601|2016-06-17 03:00,17,422.4,422.4,421.4,422.05,508
20160601|2016-06-17 03:30,17,421.9,422.9,421.85,422.6,94
20160601|2016-06-17 04:00,17,422.7,423.45,422.35,423.4,255
20160601|2016-06-17 04:30,17,423.25,423.3,421.7,421.75,155
20160601|2016-06-17 05:00,17,421.7,422.25,421.25,421.95,389
20160601|2016-06-17 05:30,17,422.05,422.05,421.15,421.55,195
20160601|2016-06-17 06:00,17,421.4,421.75,420.5,420.75,380
20160601|2016-06-17 06:30,17,420.65,421.3,420.15,421.2,136
20160601|2016-06-17 07:00,17,421.4,422.5,421.35,422.05,288
20160601|2016-06-17 07:30,17,422,422.5,421.4,422.3,276
20160601|2016-06-17 08:00,17,422.15,422.25,421.65,421.9,303
20160601|2016-06-17 08:30,17,422.2,422.2,421,421.45,488
20160701|2016-04-26 08:30,26,439.85,439.85,439.85,439.85,2
20160701|2016-05-06 05:30,6,423,423,423,423,4
20160701|2016-05-06 06:00,6,423.4,423.4,423.4,423.4,4
20160701|2016-05-06 06:30,6,422.85,423.15,422.85,423.15,8
20160701|2016-05-06 07:30,6,422.25,422.25,422.25,422.25,4
20160701|2016-05-06 08:00,6,422.9,422.9,422.9,422.9,4
20160701|2016-05-06 08:30,6,426,426.5,426,426.5,8
20160701|2016-05-06 09:00,6,427.6,427.6,427.6,427.6,4
20160701|2016-05-06 12:00,7,428.5,428.5,428.5,428.5,4
20160701|2016-05-09 03:00,9,428.7,429.1,428.7,429.1,8
20160701|2016-05-09 03:30,9,430.7,431.5,430.7,431.5,8
20160701|2016-05-09 04:00,9,432.15,432.15,432.15,432.15,3
20160701|2016-05-10 02:00,10,433.2,433.2,433.2,433.2,4
20160701|2016-05-10 02:30,10,434,434,434,434,4
20160701|2016-05-10 03:30,10,434.25,434.25,434.25,434.25,4
20160701|2016-05-10 05:00,10,435,435,435,435,4
20160701|2016-05-12 04:30,12,431.8,431.95,431.8,431.95,5
20160701|2016-05-12 05:30,12,433.5,433.5,433.5,433.5,2
20160701|2016-05-12 10:00,12,426.65,427.35,426.65,427.3,5
20160701|2016-05-12 10:30,12,427.5,427.5,427.5,427.5,2
20160701|2016-05-12 12:00,13,428.15,428.15,428.15,428.15,2
20160701|2016-05-13 01:00,13,426.35,426.35,426.35,426.35,2
20160701|2016-05-17 05:00,17,433.6,433.6,433.4,433.4,6
20160701|2016-05-17 08:00,17,429.2,429.7,429.2,429.7,24
20160701|2016-05-17 08:30,17,428.75,428.75,428.75,428.75,2
20160701|2016-05-17 09:00,17,429.5,429.5,429.5,429.5,9
20160701|2016-05-18 10:00,18,431.05,431.2,431.05,431.2,4
20160701|2016-05-19 03:30,19,425.65,425.65,425.65,425.65,2
20160701|2016-05-19 04:30,19,426.1,426.1,426.1,426.1,2
20160701|2016-05-19 05:00,19,427.6,427.6,427.6,427.6,2
20160701|2016-05-19 06:00,19,427.8,427.85,427.8,427.85,4
20160701|2016-05-19 08:00,19,429,429,429,429,2
20160701|2016-05-19 08:30,19,428,428.3,428,428.3,4
20160701|2016-05-19 09:30,19,428.05,428.05,428.05,428.05,1
20160701|2016-05-19 10:00,19,427.3,427.3,427.3,427.3,2
20160701|2016-05-20 02:00,20,431.3,431.3,431.3,431.3,2
20160701|2016-05-20 04:00,20,431.65,431.65,431.65,431.65,2
20160701|2016-05-20 04:30,20,431.35,431.35,431.35,431.35,4
20160701|2016-05-20 06:30,20,431.7,431.7,431.7,431.7,10
20160701|2016-05-20 07:00,20,431.95,431.95,431.95,431.95,8
20160701|2016-05-20 08:00,20,432.1,432.35,431.95,431.95,20
20160701|2016-05-20 08:30,20,432.05,432.05,431.8,431.8,20
20160701|2016-05-20 09:30,20,432.25,432.25,432.25,432.25,2
20160701|2016-05-20 13:30,21,432.3,432.3,432.3,432.3,2
20160701|2016-05-20 14:00,21,432.1,432.1,432.1,432.1,2
20160701|2016-05-23 04:30,23,432.55,432.55,432.55,432.55,2
20160701|2016-05-23 05:00,23,429.9,430.2,429.9,430.2,2
20160701|2016-05-24 06:30,24,436.75,436.75,436.75,436.75,2
20160701|2016-05-24 07:00,24,437.8,437.8,437.7,437.7,3
20160701|2016-05-24 09:00,24,439.55,439.55,439.55,439.55,2
20160701|2016-05-24 14:30,25,441.8,441.8,441.8,441.8,10
20160701|2016-05-25 09:30,25,446.7,446.7,446.3,446.3,50
20160701|2016-05-26 02:30,26,446.85,446.85,446.85,446.85,2
20160701|2016-05-26 04:00,26,445.9,445.9,445.9,445.9,1
20160701|2016-05-26 08:30,26,446.2,446.2,446.2,446.2,5
20160701|2016-05-27 02:00,27,447.7,447.7,447.7,447.7,2
20160701|2016-05-30 02:30,30,449.7,449.7,449.7,449.7,2
20160701|2016-05-30 03:00,30,449,449,448.95,448.95,3
20160701|2016-05-30 04:00,30,449.8,449.8,449.8,449.8,2
20160701|2016-05-30 09:30,30,450.4,450.55,450.35,450.55,5
20160701|2016-05-31 05:30,31,449,449,449,449,2
20160701|2016-05-31 06:00,31,448.6,448.6,448.6,448.6,6
20160701|2016-05-31 08:00,31,449.8,449.8,449.8,449.8,2
20160701|2016-05-31 08:30,31,449.2,449.45,448.85,448.85,7
20160701|2016-05-31 09:00,31,449.4,449.5,448.8,448.9,10
20160701|2016-05-31 09:30,31,447.65,447.7,447.1,447.3,23
20160701|2016-05-31 10:00,31,447,447,446.65,446.8,22
20160701|2016-05-31 11:00,31,446.3,446.3,446.3,446.3,2
20160701|2016-06-01 01:00,1,446.75,446.75,446.75,446.75,2
20160701|2016-06-01 01:30,1,446.45,446.45,446.45,446.45,2
20160701|2016-06-01 02:00,1,446.25,446.4,444.65,444.65,16
20160701|2016-06-01 03:30,1,445,445.2,444.8,445,8
20160701|2016-06-01 04:00,1,444.5,444.8,444.5,444.6,8
20160701|2016-06-01 04:30,1,444.7,444.7,444.7,444.7,2
20160701|2016-06-01 05:00,1,444,444,444,444,2
20160701|2016-06-01 05:30,1,444.35,444.45,444.35,444.45,24
20160701|2016-06-01 06:00,1,444.05,444.05,444.05,444.05,6
20160701|2016-06-01 08:00,1,443.35,443.35,443.2,443.2,6
20160701|2016-06-01 09:00,1,445,445,445,445,6
20160701|2016-06-01 09:30,1,444.3,444.3,444.3,444.3,6
20160701|2016-06-02 01:30,2,445.65,445.65,445.65,445.65,2
20160701|2016-06-02 03:30,2,447.05,447.05,447.05,447.05,2
20160701|2016-06-02 07:00,2,447,447,447,447,2
20160701|2016-06-02 07:30,2,446.7,446.7,446.7,446.7,2
20160701|2016-06-02 08:00,2,446,446,446,446,2
20160701|2016-06-03 03:00,3,449.8,449.8,449.75,449.75,4
20160701|2016-06-03 06:00,3,450.05,450.05,450.05,450.05,1
20160701|2016-06-03 06:30,3,450.25,450.25,450.25,450.25,2
20160701|2016-06-03 07:30,3,446.75,446.75,446.1,446.1,20
20160701|2016-06-03 08:00,3,444.2,444.6,444.2,444.6,4
20160701|2016-06-03 08:30,3,445.1,445.1,445.1,445.1,2
20160701|2016-06-03 09:00,3,442.95,442.95,442.75,442.75,8
20160701|2016-06-03 09:30,3,444.15,444.5,444.15,444.45,173
20160701|2016-06-03 13:30,4,445.6,445.6,445.6,445.6,2
20160701|2016-06-06 02:00,6,444.85,445.15,444.85,445.15,60
20160701|2016-06-06 04:30,6,445.75,445.9,445.75,445.9,29
20160701|2016-06-06 07:30,6,445.7,445.7,445.7,445.7,2
20160701|2016-06-06 08:30,6,446.2,446.55,446.2,446.55,6
20160701|2016-06-06 09:00,6,446.3,446.3,446.3,446.3,2
20160701|2016-06-06 09:30,6,446.6,446.6,446.05,446.05,8
20160701|2016-06-06 10:00,6,446.35,446.35,445.95,445.95,4
20160701|2016-06-07 01:30,7,447.15,447.15,447.15,447.15,10
20160701|2016-06-07 02:00,7,447.55,449.65,447.55,449.65,6
20160701|2016-06-07 02:30,7,449.5,449.6,449.5,449.6,4
20160701|2016-06-07 04:00,7,450.65,450.65,450.65,450.65,2
20160701|2016-06-07 04:30,7,451,451,451,451,4
20160701|2016-06-07 05:00,7,450.9,450.9,450.9,450.9,101
20160701|2016-06-07 05:30,7,450.8,450.8,450.7,450.8,16
20160701|2016-06-07 06:30,7,451.3,451.3,451.3,451.3,2
20160701|2016-06-07 09:30,7,451,451,450.45,450.45,4
20160701|2016-06-08 02:00,8,448.5,448.8,448.5,448.8,4
20160701|2016-06-08 03:00,8,449.45,449.45,449.45,449.45,2
20160701|2016-06-08 05:00,8,449.55,449.55,449.55,449.55,27
20160701|2016-06-08 05:30,8,450,450,450,450,4
20160701|2016-06-08 06:30,8,450,450,450,450,2
20160701|2016-06-08 07:00,8,450.45,450.45,450.45,450.45,8
20160701|2016-06-08 07:30,8,449.9,449.9,449.9,449.9,2
20160701|2016-06-08 08:00,8,449.7,449.7,449.7,449.7,7
20160701|2016-06-08 08:30,8,449.9,449.9,449.9,449.9,2
20160701|2016-06-08 09:00,8,449.3,449.3,448.45,448.45,6
20160701|2016-06-08 10:00,8,449.05,449.1,449.05,449.1,275
20160701|2016-06-08 10:30,8,449.8,449.8,449.8,449.8,2
20160701|2016-06-08 11:30,9,449.8,449.8,449.8,449.8,14
20160701|2016-06-09 01:00,9,448.9,448.9,448.9,448.9,2
20160701|2016-06-09 02:00,9,447.7,447.7,447.1,447.1,5
20160701|2016-06-09 02:30,9,445.55,445.55,444,444,10
20160701|2016-06-09 03:00,9,444.65,444.95,444.65,444.95,5
20160701|2016-06-09 04:30,9,445.1,445.1,445.1,445.1,2
20160701|2016-06-09 07:00,9,444.1,444.1,444.1,444.1,2
20160701|2016-06-09 07:30,9,444.55,444.8,444.55,444.8,64
20160701|2016-06-09 08:00,9,444.7,444.7,444.7,444.7,2
20160701|2016-06-09 08:30,9,445.45,446.45,445.45,446.45,118
20160701|2016-06-09 09:00,9,445.5,445.5,445.5,445.5,2
20160701|2016-06-09 09:30,9,445.1,446.1,445.1,446.1,22
20160701|2016-06-09 10:00,9,445.55,445.55,445.55,445.55,2
20160701|2016-06-09 10:30,9,445.55,445.6,445.55,445.6,22
20160701|2016-06-09 12:00,10,446.3,446.3,446.25,446.25,4
20160701|2016-06-10 01:00,10,445.3,445.6,445.3,445.35,8
20160701|2016-06-10 01:30,10,444.6,444.6,444.6,444.6,2
20160701|2016-06-10 02:00,10,444.4,444.4,440.35,440.35,20
20160701|2016-06-10 02:30,10,440.8,440.8,440.25,440.25,16
20160701|2016-06-10 03:00,10,439.65,439.65,439.65,439.65,1
20160701|2016-06-10 03:30,10,439.5,439.5,439.5,439.5,8
20160701|2016-06-10 04:30,10,438.4,438.5,438,438.5,6
20160701|2016-06-10 05:00,10,436.9,436.9,436.9,436.9,3
20160701|2016-06-10 06:00,10,437.75,437.75,437.75,437.75,3
20160701|2016-06-10 07:00,10,436.15,436.15,436.05,436.05,17
20160701|2016-06-10 07:30,10,436.25,436.25,436.25,436.25,21
20160701|2016-06-10 08:00,10,435.6,435.75,435.5,435.75,51
20160701|2016-06-10 08:30,10,436.2,436.2,435.3,435.6,14
20160701|2016-06-10 09:00,10,435,435.7,435,435.7,4
20160701|2016-06-10 09:30,10,435.25,435.25,435.2,435.2,12
20160701|2016-06-10 10:00,10,435.7,435.7,435.7,435.7,2
20160701|2016-06-10 10:30,10,435.25,435.3,435.25,435.3,4
20160701|2016-06-10 11:30,11,434.7,434.7,434.7,434.7,1
20160701|2016-06-13 01:00,13,431.5,431.5,430.25,430.4,90
20160701|2016-06-13 02:00,13,430.25,431.7,429,430.65,185
20160701|2016-06-13 02:30,13,430.1,431.1,429.75,430.95,439
20160701|2016-06-13 03:00,13,431,431.25,430.7,430.7,452
20160701|2016-06-13 03:30,13,429.85,429.85,429.15,429.15,42
20160701|2016-06-13 04:00,13,429.1,429.1,427.55,427.55,324
20160701|2016-06-13 04:30,13,427.75,429.15,427.75,429.15,123
20160701|2016-06-13 05:00,13,429,429,428.45,428.45,395
20160701|2016-06-13 05:30,13,428.7,428.7,428.15,428.15,12
20160701|2016-06-13 06:00,13,428.4,428.4,428.4,428.4,2
20160701|2016-06-13 06:30,13,428.45,428.85,428.25,428.25,639
20160701|2016-06-13 07:00,13,428.15,428.55,428.15,428.4,313
20160701|2016-06-13 07:30,13,428.25,428.25,427.8,427.8,684
20160701|2016-06-13 08:00,13,427.8,428,427.25,427.25,657
20160701|2016-06-13 08:30,13,428.7,430.05,428.4,429.15,87
20160701|2016-06-13 09:00,13,429.5,430,428.7,430,149
20160701|2016-06-13 09:30,13,430.35,430.55,429.5,429.7,116
20160701|2016-06-13 10:00,13,429.7,429.7,428,428.7,887
20160701|2016-06-13 10:30,13,428.65,428.65,426.25,426.25,140
20160701|2016-06-13 11:00,13,425.8,425.9,425.8,425.9,4
20160701|2016-06-13 12:00,14,426.45,426.45,426.45,426.45,34
20160701|2016-06-13 14:00,14,425,425,425,425,40
20160701|2016-06-14 01:00,14,425.7,426.3,425.25,425.25,61
20160701|2016-06-14 01:30,14,424.7,424.7,423.95,423.95,6
20160701|2016-06-14 02:00,14,422.95,423.35,420.65,421.8,2360
20160701|2016-06-14 02:30,14,422.85,423.25,422.3,422.3,15
20160701|2016-06-14 03:00,14,422.3,422.4,420.9,421.2,226
20160701|2016-06-14 03:30,14,421.1,421.5,420.05,421.45,773
20160701|2016-06-14 04:00,14,421.4,421.65,420.55,420.65,274
20160701|2016-06-14 04:30,14,420.85,421.85,420.75,421.85,529
20160701|2016-06-14 05:00,14,421.75,422.15,421.5,421.65,621
20160701|2016-06-14 05:30,14,421.5,422.3,420.9,421.1,200
20160701|2016-06-14 06:00,14,421.1,421.25,420.5,421.05,183
20160701|2016-06-14 06:30,14,421.2,421.25,420.6,420.8,500
20160701|2016-06-14 07:00,14,420.8,420.9,420.15,420.15,347
20160701|2016-06-14 07:30,14,420.1,421.05,420.1,420.85,469
20160701|2016-06-14 08:00,14,420.85,421.15,420.35,421.15,474
20160701|2016-06-14 08:30,14,421.15,422.8,421.15,422.6,1156
20160701|2016-06-14 09:00,14,422.7,422.95,419.85,420.3,464
20160701|2016-06-14 09:30,14,420.25,420.85,418.4,418.8,9022
20160701|2016-06-14 10:00,14,418.9,419.85,418.05,418.2,599
20160701|2016-06-14 10:30,14,418.2,419,417.9,418.2,1516
20160701|2016-06-14 11:00,14,418.25,419.9,418.25,419.9,10
20160701|2016-06-14 11:30,15,419.5,419.5,419,419,307
20160701|2016-06-14 12:00,15,419.3,419.35,418.9,418.9,29
20160701|2016-06-14 12:30,15,418.65,418.7,418.55,418.55,158
20160701|2016-06-14 13:00,15,418.5,418.95,418.5,418.95,178
20160701|2016-06-14 13:30,15,418.95,418.95,418.25,418.3,242
20160701|2016-06-14 14:30,15,420,420.15,419.75,420.15,33
20160701|2016-06-15 01:00,15,420.15,421.55,420.15,421.35,1204
20160701|2016-06-15 01:30,15,421.2,422.1,421.2,421.8,332
20160701|2016-06-15 02:00,15,421.75,422.65,420.8,421.9,3038
20160701|2016-06-15 02:30,15,421.95,422.25,420.7,420.85,2669
20160701|2016-06-15 03:00,15,420.8,421.85,420.8,421.8,616
20160701|2016-06-15 03:30,15,421.8,423.4,421.55,422.8,898
20160701|2016-06-15 04:00,15,422.8,423.55,421.95,422.25,855
20160701|2016-06-15 04:30,15,422.25,422.25,420.35,420.7,1393
20160701|2016-06-15 05:00,15,420.75,421.3,420.2,420.2,2809
20160701|2016-06-15 05:30,15,420.2,420.55,419.8,420.25,1482
20160701|2016-06-15 06:00,15,420.1,420.2,419.2,420.1,1125
20160701|2016-06-15 06:30,15,420.55,420.8,420.05,420.6,627
20160701|2016-06-15 07:00,15,420.55,421.35,420.55,421.15,267
20160701|2016-06-15 07:30,15,421.15,421.2,420.4,420.6,2318
20160701|2016-06-15 08:00,15,420.45,420.6,419.95,420.6,1036
20160701|2016-06-15 08:30,15,420.75,421.35,420.45,421,2406
20160701|2016-06-15 09:00,15,421,421.45,419.9,420,2222
20160701|2016-06-15 09:30,15,420.1,420.95,419.95,420.05,2340
20160701|2016-06-15 10:00,15,419.95,421.2,419.05,419.05,2421
20160701|2016-06-15 10:30,15,419.15,419.15,418.15,419.15,788
20160701|2016-06-15 11:00,15,418.9,418.9,418.7,418.8,35
20160701|2016-06-15 11:30,16,418.75,418.8,418.7,418.7,6
20160701|2016-06-15 12:00,16,418.85,418.9,418.75,418.9,7
20160701|2016-06-15 12:30,16,419.2,419.85,419.2,419.8,35
20160701|2016-06-15 13:00,16,419.4,419.4,418.75,418.8,18
20160701|2016-06-15 13:30,16,418.3,419,418.05,418.95,12
20160701|2016-06-15 14:00,16,419.1,419.15,419.1,419.15,4
20160701|2016-06-15 14:30,16,417.9,417.9,417.4,417.5,10
20160701|2016-06-16 01:00,16,415.2,415.2,411.95,411.95,389
20160701|2016-06-16 01:30,16,413,414.55,412.5,414.55,544
20160701|2016-06-16 02:00,16,414.4,416.3,413.15,416.3,1932
20160701|2016-06-16 02:30,16,416.25,417.15,415.95,416.1,1179
20160701|2016-06-16 03:00,16,416.05,416.85,414.95,416.05,674
20160701|2016-06-16 03:30,16,415.95,416.55,414.95,415.55,831
20160701|2016-06-16 04:00,16,415.5,416.45,415.25,416.05,818
20160701|2016-06-16 04:30,16,416.15,416.7,415.85,416.5,557
20160701|2016-06-16 05:00,16,416.5,417.4,416.35,417.3,416
20160701|2016-06-16 05:30,16,417.35,417.35,416.6,416.95,336
20160701|2016-06-16 06:00,16,416.85,416.95,415.95,416.1,782
20160701|2016-06-16 06:30,16,416.05,416.85,415.95,416.75,1542
20160701|2016-06-16 07:00,16,416.8,416.85,415.7,415.8,631
20160701|2016-06-16 07:30,16,415.75,416.8,415.6,416.5,661
20160701|2016-06-16 08:00,16,416.4,416.8,415.85,416.2,815
20160701|2016-06-16 08:30,16,416.3,416.7,414.75,414.85,1249
20160701|2016-06-16 09:00,16,414.8,415.8,414.15,414.8,1042
20160701|2016-06-16 09:30,16,414.7,415.65,413.9,415.6,964
20160701|2016-06-16 10:00,16,415.6,418.7,415.55,418.5,1515
20160701|2016-06-16 10:30,16,418.6,418.7,417.35,417.5,1199
20160701|2016-06-16 11:00,16,417.5,420.4,417.2,420.1,888
20160701|2016-06-16 11:30,17,420.05,421.35,419.65,420.3,544
20160701|2016-06-16 12:00,17,420.4,421.1,419.9,420,246
20160701|2016-06-16 12:30,17,420,420.35,419.25,419.3,194
20160701|2016-06-16 13:00,17,419.3,421.15,419.2,420.2,187
20160701|2016-06-16 13:30,17,420.2,421.2,420.15,420.7,88
20160701|2016-06-16 14:00,17,420.6,421.9,420.3,421.55,113
20160701|2016-06-16 14:30,17,421.7,422.35,421.6,422.25,238
20160701|2016-06-17 01:00,17,421.9,422.65,420.9,421.25,570
20160701|2016-06-17 01:30,17,421.15,421.15,420.3,420.95,611
20160701|2016-06-17 02:00,17,420.8,422.8,419.65,422.75,6316
20160701|2016-06-17 02:30,17,422.75,423,421.5,421.6,2828
20160701|2016-06-17 03:00,17,421.5,421.65,420.6,421.35,2176
20160701|2016-06-17 03:30,17,421.3,422.15,421.05,421.95,1138
20160701|2016-06-17 04:00,17,421.9,422.75,421.5,422.6,1430
20160701|2016-06-17 04:30,17,422.55,422.6,420.85,420.95,1458
20160701|2016-06-17 05:00,17,420.95,421.5,420.4,421.35,1363
20160701|2016-06-17 05:30,17,421.35,421.4,420.35,420.8,1128
20160701|2016-06-17 06:00,17,420.75,421.05,419.75,419.95,2067
20160701|2016-06-17 06:30,17,419.9,420.6,419.3,420.45,1724
20160701|2016-06-17 07:00,17,420.45,421.65,420.45,421.2,1559
20160701|2016-06-17 07:30,17,421.2,421.75,420.65,421.4,1212
20160701|2016-06-17 08:00,17,421.35,421.6,420.8,421.4,1595
20160701|2016-06-17 08:30,17,421.4,421.45,419.7,420.65,3756
20160701|2016-06-17 09:00,17,420.65,421.1,419.25,419.3,1916
20160701|2016-06-17 09:30,17,419.2,421.25,418.7,420.95,2208
20160701|2016-06-17 10:00,17,420.95,421.4,420.2,420.4,2237
20160701|2016-06-17 10:30,17,420.35,422.1,420.25,422,2399
20160701|2016-06-17 11:00,17,421.95,423.2,421.95,423.1,429
20160701|2016-06-17 11:30,18,423.15,423.2,422.8,423,159
20160701|2016-06-17 12:00,18,423,423.5,422.6,423.2,233
20160701|2016-06-17 12:30,18,423.2,423.9,423.05,423.8,153
20160701|2016-06-17 13:00,18,423.75,424.55,423.45,424.5,274
20160701|2016-06-17 13:30,18,424.4,425.25,424.4,424.85,207
20160701|2016-06-17 14:00,18,424.95,425,424.55,424.55,160
20160701|2016-06-17 14:30,18,424.6,424.75,423.85,424.65,183
20160701|2016-06-20 01:00,20,430.35,433.95,430.35,432.25,920
20160701|2016-06-20 01:30,20,432.25,432.55,430.75,431.4,556
20160701|2016-06-20 02:00,20,431.35,434.4,430.8,433.05,5568
20160701|2016-06-20 02:30,20,433.1,433.65,431.9,432,1735
20160701|2016-06-20 03:00,20,432.05,432.7,431.4,432.5,1468
20160701|2016-06-20 03:30,20,432.5,434.7,432.35,434.7,1530
20160701|2016-06-20 04:00,20,434.7,434.95,433.2,433.45,1748
20160701|2016-06-20 04:30,20,433.45,434.45,433.3,434.4,1089
20160701|2016-06-20 05:00,20,434.45,435.2,434.15,434.95,1124
20160701|2016-06-20 05:30,20,435,435.75,434.75,435.6,1345
20160701|2016-06-20 06:00,20,435.6,436.6,435.5,436.2,1390
20160701|2016-06-20 06:30,20,436.25,436.5,435.85,436.1,768
20160701|2016-06-20 07:00,20,436.1,437,436,436.35,1222
20160701|2016-06-20 07:30,20,436.35,437.1,436.25,436.6,1310
20160701|2016-06-20 08:00,20,436.65,436.75,435.6,435.85,986
20160701|2016-06-20 08:30,20,435.85,436.15,434.55,435.1,2209
20160701|2016-06-20 09:00,20,435.1,436.1,435.05,435.75,1591
20160701|2016-06-20 09:30,20,435.8,435.8,434.9,435.25,1377
20160701|2016-06-20 10:00,20,435.2,436.65,435.15,436.4,2152
20160701|2016-06-20 10:30,20,436.45,436.5,435.05,435.6,1774
20160701|2016-06-20 11:00,20,435.55,435.75,435.3,435.65,219
20160701|2016-06-20 11:30,21,435.65,436.3,435.6,436.2,167
20160701|2016-06-20 12:00,21,436.15,436.3,435.4,435.55,124
20160701|2016-06-20 12:30,21,435.5,436,435.5,435.95,82
20160701|2016-06-20 13:00,21,435.8,435.85,435,435.15,123
20160701|2016-06-20 13:30,21,435.2,435.8,435.15,435.8,80
20160701|2016-06-20 14:00,21,435.8,435.8,434.25,434.3,204
20160701|2016-06-20 14:30,21,434.35,434.75,433.95,434.2,321
20160701|2016-06-21 01:00,21,436.25,436.95,435.95,436.5,227
20160701|2016-06-21 01:30,21,436.65,436.65,435.3,435.3,319
20160701|2016-06-21 02:00,21,435.45,436.9,433.8,436.75,3459
20160701|2016-06-21 02:30,21,436.7,437.65,436.05,437.25,1651
20160701|2016-06-21 03:00,21,437.25,437.65,436.2,437.15,1603
20160701|2016-06-21 03:30,21,437.15,437.85,436.7,437.4,1237
20160701|2016-06-21 04:00,21,437.4,437.6,436.5,436.75,968
20160701|2016-06-21 04:30,21,436.7,437.15,436.3,437.1,968
20160701|2016-06-21 05:00,21,437.05,439.25,436.85,438.75,1437
20160701|2016-06-21 05:30,21,438.75,438.95,438.25,438.8,997
20160701|2016-06-21 06:00,21,438.8,439.2,438.4,438.8,698
20160701|2016-06-21 06:30,21,438.8,439.4,438.6,439.4,677
20160701|2016-06-21 07:00,21,439.4,440.1,438.85,440.05,866
20160701|2016-06-21 07:30,21,440,440,437.55,438.65,2068
20160701|2016-06-21 08:00,21,438.7,439.65,438.55,438.65,1171
20160701|2016-06-21 08:30,21,438.65,438.95,438,438.55,2092
20160701|2016-06-21 09:00,21,438.5,439.85,437.85,439.75,1835
20160701|2016-06-21 09:30,21,439.75,440.85,439.15,440.45,2034
20160701|2016-06-21 10:00,21,440.4,441.3,440.1,441,2346
20160701|2016-06-21 10:30,21,441.05,441.1,439.45,440.5,2013
20160701|2016-06-21 11:00,21,440.5,441.25,440.5,441.25,119
20160701|2016-06-21 11:30,22,441.25,441.3,441,441.15,94
20160701|2016-06-21 12:00,22,441.1,441.35,441,441.15,197
20160701|2016-06-21 12:30,22,441.15,442.05,441.1,441.95,141
20160701|2016-06-21 13:00,22,441.9,443.3,441.75,443,291
20160701|2016-06-21 13:30,22,443.05,443.85,442.95,443.15,112
20160701|2016-06-21 14:00,22,443.15,443.2,442.45,443.05,139
20160701|2016-06-21 14:30,22,442.85,442.85,441.1,441.6,228
20160701|2016-06-22 01:00,22,442.75,443.05,441.95,442.1,300
20160701|2016-06-22 01:30,22,442.05,442.85,441.65,442.55,409
20160701|2016-06-22 02:00,22,442.5,443.85,440.6,440.8,3332
20160701|2016-06-22 02:30,22,440.75,441,439.9,439.9,1573
20160701|2016-06-22 03:00,22,440,440.25,439.15,439.8,1026
20160701|2016-06-22 03:30,22,439.85,439.85,439.2,439.45,498
20160701|2016-06-22 04:00,22,439.55,440.1,439.45,439.75,780
20160701|2016-06-22 04:30,22,439.85,440.8,439.75,440.75,648
20160701|2016-06-22 05:00,22,440.8,441.15,439.95,440.1,729
20160701|2016-06-22 05:30,22,440.15,442.35,440.05,442.3,905
20160701|2016-06-22 06:00,22,442.3,443.4,441.55,441.8,1622
20160701|2016-06-22 06:30,22,441.8,442.3,441.6,442.25,812
20160701|2016-06-22 07:00,22,442.2,442.8,442.15,442.8,673
20160701|2016-06-22 07:30,22,442.85,442.9,441.7,441.9,773
20160701|2016-06-22 08:00,22,441.9,441.9,441.35,441.9,586
20160701|2016-06-22 08:30,22,441.95,442.45,441.45,441.95,1367
20160701|2016-06-22 09:00,22,441.9,443.05,441.8,442.9,1139
20160701|2016-06-22 09:30,22,442.9,443.9,442.3,442.95,1704
20160701|2016-06-22 10:00,22,442.95,443.8,442.7,443.3,1387
20160701|2016-06-22 10:30,22,443.3,443.3,439.9,441.25,3311
20160701|2016-06-22 11:00,22,441.35,441.45,440.8,441.35,348
20160701|2016-06-22 11:30,23,441.3,441.85,441.15,441.85,139
20160701|2016-06-22 12:00,23,441.8,441.8,440.15,441.05,236
20160701|2016-06-22 12:30,23,441,441.75,440.8,441.75,123
20160701|2016-06-22 13:00,23,441.5,441.55,440.8,441.15,125
20160701|2016-06-22 13:30,23,441.2,441.6,440.75,441.35,78
20160701|2016-06-22 14:00,23,441.5,441.8,439.4,439.4,221
20160701|2016-06-22 14:30,23,439.45,439.9,438.9,439.2,214
20160701|2016-06-23 01:00,23,442.8,444.25,442.8,444.1,298
20160701|2016-06-23 01:30,23,444.05,444.15,442.9,442.95,219
20160701|2016-06-23 02:00,23,443.15,445.4,442.2,444.1,3556
20160701|2016-06-23 02:30,23,444.15,444.25,442.15,443.1,1831
20160701|2016-06-23 03:00,23,443.2,445.1,443.2,444.75,974
20160701|2016-06-23 03:30,23,444.85,445.7,444.2,445.3,1073
20160701|2016-06-23 04:00,23,445.25,453.15,445.25,450.45,5797
20160701|2016-06-23 04:30,23,450.5,450.85,447.4,449.15,2553
20160701|2016-06-23 05:00,23,449.2,450.85,449.05,449.9,1909
20160701|2016-06-23 05:30,23,449.95,451.2,449.25,449.35,1836
20160701|2016-06-23 06:00,23,449.35,450.2,448.3,449.05,1587
20160701|2016-06-23 06:30,23,449.1,449.45,447.75,447.85,988
20160701|2016-06-23 07:00,23,447.9,448.6,447.55,448.15,932
20160701|2016-06-23 07:30,23,448.2,448.45,447.1,447.9,873
20160701|2016-06-23 08:00,23,447.95,448.1,446.3,447.2,1683
20160701|2016-06-23 08:30,23,447.25,447.3,443.8,446.05,2130
20160701|2016-06-23 09:00,23,446.05,446.25,444,445.05,2014
20160701|2016-06-23 09:30,23,445.1,447.5,444.3,447.25,1817
20160701|2016-06-23 10:00,23,447.2,449.3,446.75,449.15,2111
20160701|2016-06-23 10:30,23,449.1,450.1,448.6,449.65,1535
20160701|2016-06-23 11:00,23,449.7,450.1,449.2,449.75,167
20160701|2016-06-23 11:30,24,449.65,450.1,448.75,449.6,180
20160701|2016-06-23 12:00,24,449.6,450.25,449.6,449.85,111
20160701|2016-06-23 12:30,24,449.85,449.85,449.4,449.8,50
20160701|2016-06-23 13:00,24,449.7,450.3,449.2,449.2,106
20160701|2016-06-23 13:30,24,449.25,449.8,449.25,449.65,47
20160701|2016-06-23 14:00,24,449.6,449.65,449,449.2,61
20160701|2016-06-23 14:30,24,449.2,452.3,449.2,451,300
20160701|2016-06-24 01:00,24,410.4,410.4,381.15,401.9,2396
20160701|2016-06-24 01:30,24,402.15,407.8,399.6,404.5,1153
20160701|2016-06-24 02:00,24,405.4,416.45,400,412.55,7129
20160701|2016-06-24 02:30,24,412.65,420.35,408.95,418.4,5012
20160701|2016-06-24 03:00,24,418.2,421.9,415.6,420.75,3682
20160701|2016-06-24 03:30,24,420.8,422.55,417,417.2,3191
20160701|2016-06-24 04:00,24,417.25,421.6,416.45,421.3,2907
20160701|2016-06-24 04:30,24,421.2,422.05,418.4,418.65,2379
20160701|2016-06-24 05:00,24,418.7,420.5,416.45,419.4,2945
20160701|2016-06-24 05:30,24,419.5,421.05,416.85,420.2,4256
20160701|2016-06-24 06:00,24,420.25,420.25,418.2,418.65,1989
20160701|2016-06-24 06:30,24,418.65,420.4,418.35,418.85,1784
20160701|2016-06-24 07:00,24,419,420.85,418.8,420.25,1761
20160701|2016-06-24 07:30,24,420.4,422.75,420.05,422.15,1945
20160701|2016-06-24 08:00,24,422.1,423.3,421.75,422.75,2045
20160701|2016-06-24 08:30,24,422.75,430.1,422.35,429.8,5501
20160701|2016-06-24 09:00,24,430,432.1,428.3,428.85,4629
20160701|2016-06-24 09:30,24,428.75,429.1,426.55,426.7,2606
20160701|2016-06-24 10:00,24,426.65,426.95,422.55,423.55,4301
20160701|2016-06-24 10:30,24,423.45,426.35,422.85,423.2,3004
20160701|2016-06-24 11:00,24,423.35,423.4,421.95,422.9,267
20160701|2016-06-24 11:30,25,423,423.25,420.5,420.6,231
20160701|2016-06-24 12:00,25,421.1,421.5,420.4,421.1,254
20160701|2016-06-24 12:30,25,421.15,422.6,420.75,420.85,146
20160701|2016-06-24 13:00,25,421.35,421.6,420.4,420.55,102
20160701|2016-06-24 13:30,25,420.8,421.55,419.75,420.25,283
20160701|2016-06-24 14:00,25,420.25,420.55,418.65,419.45,218
20160701|2016-06-24 14:30,25,419.3,421.35,418.95,419,298
20160701|2016-06-27 01:00,27,417.9,420,415.85,418.7,709
20160701|2016-06-27 01:30,27,419.05,420,417.85,418.2,365
20160701|2016-06-27 02:00,27,418.95,422.25,417.65,421.2,6662
20160701|2016-06-27 02:30,27,421.3,421.8,419.65,420.25,3197
20160701|2016-06-27 03:00,27,420.25,421.35,418.25,418.75,3355
20160701|2016-06-27 03:30,27,418.65,419.3,417.3,418.9,2929
20160701|2016-06-27 04:00,27,418.85,419.95,417.4,418,2095
20160701|2016-06-27 04:30,27,418,418.05,415.7,416.15,1621
20160701|2016-06-27 05:00,27,416.25,416.75,415.2,415.75,1569
20160701|2016-06-27 05:30,27,415.85,416.1,413.5,414.55,2418
20160701|2016-06-27 06:00,27,414.55,415.7,414.2,415.4,1197
20160701|2016-06-27 06:30,27,415.5,415.6,413.15,413.55,1526
20160701|2016-06-27 07:00,27,413.5,414.75,413,413.8,1636
20160701|2016-06-27 07:30,27,413.85,414.55,413.05,413.8,1697
20160701|2016-06-27 08:00,27,413.85,415.8,413.8,415.4,1466
20160701|2016-06-27 08:30,27,415.4,416.05,413.1,413.15,3217
20160701|2016-06-27 09:00,27,413.05,413.75,410.65,411.15,2316
20160701|2016-06-27 09:30,27,411.2,412.4,409.6,410.25,2886
20160701|2016-06-27 10:00,27,410.15,411.55,409.55,411.15,3777
20160701|2016-06-27 10:30,27,411.15,412.55,410.75,411.9,2767
20160701|2016-06-27 11:00,27,412.05,413.1,411.6,413.05,357
20160701|2016-06-27 11:30,28,413.05,413.15,412,413,75
20160701|2016-06-27 12:00,28,412.95,413.3,412.75,412.85,153
20160701|2016-06-27 12:30,28,412.7,412.85,411.35,412,141
20160701|2016-06-27 13:00,28,411.85,412.25,410.75,412.2,113
20160701|2016-06-27 13:30,28,412.05,412.75,410.9,411.2,129
20160701|2016-06-27 14:00,28,411.45,412.35,411.15,411.75,192
20160701|2016-06-27 14:30,28,411.75,414.15,411.6,413.8,268
20160701|2016-06-28 01:00,28,416.05,418.1,416.05,417.85,508
20160701|2016-06-28 01:30,28,417.8,419.85,417.15,419.55,381
20160701|2016-06-28 02:00,28,419.5,419.9,417.25,418.6,4638
20160701|2016-06-28 02:30,28,418.6,419.35,417.85,418.95,2275
20160701|2016-06-28 03:00,28,419.05,419.5,418.4,419.15,1697
20160701|2016-06-28 03:30,28,419.15,419.15,416.2,416.6,1541
20160701|2016-06-28 04:00,28,416.7,418.3,416.65,417.45,1280
20160701|2016-06-28 04:30,28,417.5,418.9,417.25,418.65,1260
20160701|2016-06-28 05:00,28,418.55,418.8,417.6,417.6,1199
20160701|2016-06-28 05:30,28,417.6,418.1,417.3,417.75,736
20160701|2016-06-28 06:00,28,417.75,418.3,417.4,417.8,670
20160701|2016-06-28 06:30,28,417.85,418.8,417.4,418.6,931
20160701|2016-06-28 07:00,28,418.65,420.4,418.5,420.4,1548
20160701|2016-06-28 07:30,28,420.4,421.05,419.85,420.65,1114
20160701|2016-06-28 08:00,28,420.65,420.8,419.4,420.05,1387
20160701|2016-06-28 08:30,28,420,420.7,418.7,420.15,1963
20160701|2016-06-28 09:00,28,420.2,420.65,418.3,418.55,1963
20160701|2016-06-28 09:30,28,418.55,419.15,417.6,417.75,1971
20160701|2016-06-28 10:00,28,417.75,418.6,416.25,416.6,2327
20160701|2016-06-28 10:30,28,416.6,417.95,416.4,417.75,2112
20160701|2016-06-28 11:00,28,417.85,418,417.05,417.25,194
20160701|2016-06-28 11:30,29,417.35,418.55,417.3,418.1,154
20160701|2016-06-28 12:00,29,418.1,418.3,417.3,417.55,117
20160701|2016-06-28 12:30,29,417.55,418.5,417.3,418.25,125
20160701|2016-06-28 13:00,29,418.25,418.5,417.8,418.5,90
20160701|2016-06-28 13:30,29,418.6,420.9,418.55,420.55,244
20160701|2016-06-28 14:00,29,420.5,420.75,418.85,419.15,224
20160701|2016-06-28 14:30,29,419.05,420.8,419,420.65,284
20160701|2016-06-29 01:00,29,421.5,422.5,421,422.35,305
20160701|2016-06-29 01:30,29,422.3,423.1,421.75,422.4,465
20160701|2016-06-29 02:00,29,422.1,424.25,421.4,423.25,5220
20160701|2016-06-29 02:30,29,423.3,423.8,422.55,423.6,2227
20160701|2016-06-29 03:00,29,423.6,424.35,423.4,423.8,1452
20160701|2016-06-29 03:30,29,423.8,425.4,423,424.75,1952
20160701|2016-06-29 04:00,29,424.85,425.3,424.25,425.15,1284
20160701|2016-06-29 04:30,29,425.1,425.95,424.85,425.75,2116
20160701|2016-06-29 05:00,29,425.75,427.85,425.75,427.65,3514
20160701|2016-06-29 05:30,29,427.7,427.85,426,426.5,1176
20160701|2016-06-29 06:00,29,426.4,427.15,425.4,425.8,1366
20160701|2016-06-29 06:30,29,425.8,427,425.25,426.85,1302
20160701|2016-06-29 07:00,29,426.85,427,425.8,425.9,741
20160701|2016-06-29 07:30,29,425.95,427.95,425.7,427.85,1164
20160701|2016-06-29 08:00,29,427.85,427.85,426.9,427.45,1133
20160701|2016-06-29 08:30,29,427.45,427.95,426.25,427.35,2218
20160701|2016-06-29 09:00,29,427.3,428.85,427.25,428.55,2317
20160701|2016-06-29 09:30,29,428.55,429.35,427.45,427.95,2092
20160701|2016-06-29 10:00,29,427.95,429.15,427.55,428.9,2293
20160701|2016-06-29 10:30,29,428.85,429.85,428.55,429.05,2421
20160701|2016-06-29 11:00,29,428.9,429.9,428.9,429.8,427
20160701|2016-06-29 11:30,30,429.7,429.7,428.45,428.5,240
20160701|2016-06-29 12:00,30,428.5,428.85,428.2,428.25,155
20160701|2016-06-29 12:30,30,428.35,428.75,428.3,428.6,124
20160701|2016-06-29 13:00,30,428.65,429.15,428.5,429.05,192
20160701|2016-06-29 13:30,30,429.15,429.3,428.65,429,128
20160701|2016-06-29 14:00,30,429.1,429.7,429.1,429.65,197
20160701|2016-06-29 14:30,30,429.65,429.75,428.8,429.3,236
20160701|2016-06-30 01:00,30,429.25,429.4,427.95,428.15,301
20160701|2016-06-30 01:30,30,428.2,428.85,427.5,428.85,215
20160701|2016-06-30 02:00,30,428.65,429.55,427.05,427.85,3663
20160701|2016-06-30 02:30,30,427.85,430.95,427.6,430.45,2218
20160701|2016-06-30 03:00,30,430.5,432.3,430.4,431.35,2328
20160701|2016-06-30 03:30,30,431.35,432.5,430.3,432.45,1514
20160701|2016-06-30 04:00,30,432.45,432.5,431.2,432.2,1337
20160701|2016-06-30 04:30,30,432.25,434.5,432.2,433.9,2616
20160701|2016-06-30 05:00,30,433.95,434.15,433.3,433.45,972
20160701|2016-06-30 05:30,30,433.4,434.25,432.7,432.85,1074
20160701|2016-06-30 06:00,30,432.8,432.85,431.85,432.3,926
20160701|2016-06-30 06:30,30,432.3,432.8,431.25,431.55,1131
20160701|2016-06-30 07:00,30,431.5,431.6,430.9,431.6,1063
20160701|2016-06-30 07:30,30,431.5,432.6,431.5,432.3,803
20160701|2016-06-30 08:00,30,432.35,433.05,432.35,433,1112
20160701|2016-06-30 08:30,30,433,433.7,432,432.7,2406
20160701|2016-06-30 09:00,30,432.7,433.25,431.95,432.3,1901
20160701|2016-06-30 09:30,30,432.25,434.55,432.2,434.25,1982
20160701|2016-06-30 10:00,30,434.25,436.1,433.3,435.05,5499
20160701|2016-06-30 10:30,30,435,437.15,434.45,437.05,3813
20160701|2016-06-30 11:00,30,437.15,440.5,437.05,440,1821
20160701|2016-06-30 11:30,1,440.05,440.85,439,439.75,298
20160701|2016-06-30 12:00,1,439.8,440.1,438.6,438.6,159
20160701|2016-06-30 12:30,1,438.85,439.75,438.75,439.2,119
20160701|2016-06-30 13:00,1,439.3,439.9,438.95,439.05,76
20160701|2016-06-30 13:30,1,438.95,439.65,438.75,439.3,112
20160701|2016-06-30 14:00,1,439.3,439.4,438.5,438.95,65
20160701|2016-06-30 14:30,1,438.75,439.4,437.8,438.95,285
20160701|2016-07-01 01:00,1,438.8,438.85,437.6,437.8,299
20160701|2016-07-01 01:30,1,437.8,438.4,437.2,437.3,338
20160701|2016-07-01 02:00,1,437.5,438.8,435.25,436.4,5266
20160701|2016-07-01 02:30,1,436.4,436.7,433.15,434.85,2973
20160701|2016-07-01 03:00,1,434.8,437.05,434.2,436.85,1984
20160701|2016-07-01 03:30,1,437,437.25,435.3,435.3,1511
20160701|2016-07-01 04:00,1,435.25,435.8,434.8,435.35,1328
20160701|2016-07-01 04:30,1,435.35,435.6,434.65,435.55,808
20160701|2016-07-01 05:00,1,435.55,436,434.55,435.35,726
20160701|2016-07-01 05:30,1,435.3,436.3,435.05,436.25,970
20160701|2016-07-01 06:00,1,436.25,437.55,436,437.25,1468
20160701|2016-07-01 06:30,1,437.2,439.75,437.15,439.45,2347
20160701|2016-07-01 07:00,1,439.5,439.5,438.4,438.7,1142
20160701|2016-07-01 07:30,1,438.7,438.95,437.85,437.95,706
20160701|2016-07-01 08:00,1,437.9,438.7,437.8,438.25,734
20160701|2016-07-01 08:30,1,438.15,438.7,437.6,438.25,1769
20160701|2016-07-01 09:00,1,438.25,439.3,438,439,1265
20160701|2016-07-01 09:30,1,439.05,439.6,438.7,439.25,1148
20160701|2016-07-01 10:00,1,439.2,439.2,437.55,438.1,1581
20160701|2016-07-01 10:30,1,438.05,438.45,437.25,437.8,1437
20160701|2016-07-01 11:00,1,437.85,437.9,436.9,437.25,350
20160701|2016-07-01 11:30,2,437.25,437.6,437.1,437.6,92
20160701|2016-07-01 12:00,2,437.65,438.05,437.3,437.3,52
20160701|2016-07-01 12:30,2,437.2,437.65,437.2,437.5,29
20160701|2016-07-01 13:00,2,437.5,437.75,437.45,437.75,29
20160701|2016-07-01 13:30,2,437.65,437.7,437.45,437.6,33
20160701|2016-07-01 14:00,2,437.8,438.35,437.55,438.25,68
20160701|2016-07-01 14:30,2,438.25,438.5,437.65,438.05,143
20160701|2016-07-04 01:00,4,439,440.65,438.65,440.4,210
20160701|2016-07-04 01:30,4,440.6,440.7,440.05,440.15,128
20160701|2016-07-04 02:00,4,440.25,440.7,438.25,438.85,1967
20160701|2016-07-04 02:30,4,438.9,439.3,437.6,437.75,955
20160701|2016-07-04 03:00,4,437.8,438.4,437.3,438.4,982
20160701|2016-07-04 03:30,4,438.45,438.9,436,436.15,1376
20160701|2016-07-04 04:00,4,436.1,437.3,435.85,436.6,682
20160701|2016-07-04 04:30,4,436.65,437.2,436.6,436.95,543
20160701|2016-07-04 05:00,4,437.05,437.5,436.85,437.3,359
20160701|2016-07-04 05:30,4,437.3,437.3,436.3,436.45,432
20160701|2016-07-04 06:00,4,436.6,436.75,436,436.2,468
20160701|2016-07-04 06:30,4,436.1,436.55,436,436.1,374
20160701|2016-07-04 07:00,4,436.05,436.05,434.85,435.2,712
20160701|2016-07-04 07:30,4,435.15,435.8,435,435.6,454
20160701|2016-07-04 08:00,4,435.7,435.75,435.05,435.45,454
20160701|2016-07-04 08:30,4,435.5,435.7,434.95,435,715
20160701|2016-07-04 09:00,4,435,435.2,434.25,434.95,633
20160701|2016-07-04 09:30,4,435,435.35,434.6,434.65,600
20160701|2016-07-04 10:00,4,434.7,435.25,434.1,435.2,920
20160701|2016-07-04 10:30,4,435.2,435.55,434.4,435.45,819
20160701|2016-07-04 11:00,4,435.4,435.6,435.4,435.6,43
20160701|2016-07-04 11:30,5,435.5,435.9,435.5,435.55,16
20160701|2016-07-04 12:00,5,435.8,435.8,435.45,435.45,4
20160701|2016-07-04 12:30,5,435.45,435.5,435.1,435.5,9
20160701|2016-07-04 13:00,5,435.4,435.65,435.4,435.65,5
20160701|2016-07-04 13:30,5,435.65,435.75,435.25,435.75,11
20160701|2016-07-04 14:00,5,435.55,435.75,435.55,435.75,7
20160701|2016-07-04 14:30,5,435.75,436.6,435.75,435.9,40
20160701|2016-07-05 01:00,5,434.1,434.5,433.25,434,258
20160701|2016-07-05 01:30,5,434.2,434.2,431.15,431.6,609
20160701|2016-07-05 02:00,5,431.35,433.9,431.25,432.8,3991
20160701|2016-07-05 02:30,5,432.8,433.1,430.95,431.15,1978
20160701|2016-07-05 03:00,5,431.1,431.45,429.3,429.3,1665
20160701|2016-07-05 03:30,5,429.3,429.8,428.95,429.7,1713
20160701|2016-07-05 04:00,5,429.65,430.65,429.6,430.5,1091
20160701|2016-07-05 04:30,5,430.45,431.7,429.8,431.5,1182
20160701|2016-07-05 05:00,5,431.55,432.2,430.95,432.2,1126
20160701|2016-07-05 05:30,5,432.2,433.05,431.8,432.45,1542
20160701|2016-07-05 06:00,5,432.45,432.55,430.8,431.1,945
20160701|2016-07-05 06:30,5,431.1,431.35,429.85,430.3,1357
20160701|2016-07-05 07:00,5,430.35,430.85,429.6,430.65,1131
20160701|2016-07-05 07:30,5,430.7,431.6,430.35,431.2,859
20160701|2016-07-05 08:00,5,431.2,431.35,430.6,431.05,580
20160701|2016-07-05 08:30,5,431.05,431.5,429.45,429.65,1843
20160701|2016-07-05 09:00,5,429.55,430,428.85,429.6,1262
20160701|2016-07-05 09:30,5,429.55,430.45,429.1,429.45,1397
20160701|2016-07-05 10:00,5,429.5,431.15,429.1,430.75,2253
20160701|2016-07-05 10:30,5,430.75,431.25,429.95,430.3,1913
20160701|2016-07-05 11:00,5,430.25,430.4,429.75,430.35,507
20160701|2016-07-05 11:30,6,430.4,430.45,429.2,429.65,193
20160701|2016-07-05 12:00,6,429.5,429.65,429.1,429.15,177
20160701|2016-07-05 12:30,6,429.1,429.3,428.25,428.6,308
20160701|2016-07-05 13:00,6,428.55,429.65,428.5,428.75,236
20160701|2016-07-05 13:30,6,428.7,429.05,428.25,428.85,227
20160701|2016-07-05 14:00,6,428.75,429.45,428.75,429.3,156
20160701|2016-07-05 14:30,6,429.2,430.35,429.2,429.5,284
20160701|2016-07-06 01:00,6,428.25,428.75,426.6,428.35,327
20160701|2016-07-06 01:30,6,428.65,428.7,427.5,427.5,284
20160701|2016-07-06 02:00,6,427.5,430.45,426.5,430.15,4811
20160701|2016-07-06 02:30,6,430.15,430.3,427,427.2,2339
20160701|2016-07-06 03:00,6,427.25,427.85,426.75,427,1945
20160701|2016-07-06 03:30,6,427.1,427.1,423.65,424.75,2984
20160701|2016-07-06 04:00,6,424.8,425.1,423.2,423.55,2027
20160701|2016-07-06 04:30,6,423.45,424.7,423.25,424.5,1257
20160701|2016-07-06 05:00,6,424.55,424.55,421.8,421.9,1846
20160701|2016-07-06 05:30,6,421.95,422.1,420.25,420.35,2200
20160701|2016-07-06 06:00,6,420.4,422.6,420.15,421.05,2714
20160701|2016-07-06 06:30,6,420.95,421.3,420.15,420.7,1294
20160701|2016-07-06 07:00,6,420.75,421.65,420.35,420.75,1445
20160701|2016-07-06 07:30,6,420.8,421.1,420.3,421,1056
20160701|2016-07-06 08:00,6,421.1,421.95,420.95,421.1,1173
20160701|2016-07-06 08:30,6,421.1,422.2,419.85,420.85,2054
20160701|2016-07-06 09:00,6,420.85,421.8,419.9,420.2,1821
20160701|2016-07-06 09:30,6,420.2,420.65,419.25,420.6,2409
20160701|2016-07-06 10:00,6,420.6,422.65,420.45,421.75,2567
20160701|2016-07-06 10:30,6,421.7,423.95,421.65,423.9,2739
20160701|2016-07-06 11:00,6,423.85,425.25,423.75,424.8,678
20160701|2016-07-06 11:30,7,424.85,424.95,424.05,424.6,259
20160701|2016-07-06 12:00,7,424.65,425.35,424.25,424.45,206
20160701|2016-07-06 12:30,7,424.5,424.85,424.25,424.35,161
20160701|2016-07-06 13:00,7,424.45,425.05,423.9,424.35,106
20160701|2016-07-06 13:30,7,424.5,425.35,424.5,424.9,137
20160701|2016-07-06 14:00,7,425.05,425.05,423.9,424.1,66
20160701|2016-07-06 14:30,7,424.15,425.85,424.1,425.5,294
20160701|2016-07-07 01:00,7,425.3,425.7,424.6,425.5,268
20160701|2016-07-07 01:30,7,425.4,425.65,424.1,424.45,266
20160701|2016-07-07 02:00,7,424.55,427.7,423.6,427.5,3702
20160701|2016-07-07 02:30,7,427.55,428.75,426.8,428.2,1994
20160701|2016-07-07 03:00,7,428.15,428.25,427.2,428.15,1094
20160701|2016-07-07 03:30,7,428.15,429.2,428.15,428.45,1309
20160701|2016-07-07 04:00,7,428.4,428.45,427.2,427.75,958
20160701|2016-07-07 04:30,7,427.7,428.45,427.65,428.25,640
20160701|2016-07-07 05:00,7,428.25,428.6,427.95,428.1,559
20160701|2016-07-07 05:30,7,428.1,428.5,426.75,426.85,784
20160701|2016-07-07 06:00,7,426.85,427.45,426.45,426.6,1122
20160701|2016-07-07 06:30,7,426.6,426.9,425.6,426.35,1316
20160701|2016-07-07 07:00,7,426.35,427.1,426.1,426.1,793
20160701|2016-07-07 07:30,7,426.4,427.1,426.15,426.9,966
20160701|2016-07-07 08:00,7,426.9,427.05,426.4,426.9,853
20160701|2016-07-07 08:30,7,426.95,428.45,426.9,428.25,1567
20160701|2016-07-07 09:00,7,428.2,428.7,427.4,428.45,1369
20160701|2016-07-07 09:30,7,428.5,428.8,426.85,427.2,1065
20160701|2016-07-07 10:00,7,427.1,427.2,425.65,426.65,2167
20160701|2016-07-07 10:30,7,426.6,426.85,425.6,426.15,1583
20160701|2016-07-07 11:00,7,426.25,426.6,425.85,426.35,192
20160701|2016-07-07 11:30,8,426.4,426.4,425,425,119
20160701|2016-07-07 12:00,8,424.95,425.2,424.55,425.2,95
20160701|2016-07-07 12:30,8,425.2,425.5,424.5,424.95,91
20160701|2016-07-07 13:00,8,424.9,425.4,424.15,424.35,203
20160701|2016-07-07 13:30,8,424.45,424.55,423.75,424.15,117
20160701|2016-07-07 14:00,8,424.2,425.15,424,424.95,117
20160701|2016-07-07 14:30,8,424.9,426.35,424.9,425.65,203
20160701|2016-07-08 01:00,8,424.9,425.65,424.75,425.35,189
20160701|2016-07-08 01:30,8,425.4,425.85,425.25,425.55,189
20160701|2016-07-08 02:00,8,425.55,427.6,423.8,426.8,2483
20160701|2016-07-08 02:30,8,426.8,427.55,426.3,426.7,855
20160701|2016-07-08 03:00,8,426.65,427.95,426.55,427.5,793
20160701|2016-07-08 03:30,8,427.55,427.55,425.95,426.75,996
20160701|2016-07-08 04:00,8,426.75,426.85,425.85,426.65,713
20160701|2016-07-08 04:30,8,426.65,427.95,426.6,427.7,1022
20160701|2016-07-08 05:00,8,427.7,428.05,427.15,427.85,563
20160701|2016-07-08 05:30,8,427.9,428.8,427.75,428.65,858
20160701|2016-07-08 06:00,8,428.65,429.9,428.25,429.75,1039
20160701|2016-07-08 06:30,8,429.75,430.65,429.75,430.5,1202
20160701|2016-07-08 07:00,8,430.5,430.6,429.75,430.05,980
20160701|2016-07-08 07:30,8,430.05,434.75,430.05,433.1,5132
20160701|2016-07-08 08:00,8,433.1,433.35,431.1,432.95,2397
20160701|2016-07-08 08:30,8,433,433.4,431.9,432.55,2003
20160701|2016-07-08 09:00,8,432.6,433.85,432.45,433.15,1344
20160701|2016-07-08 09:30,8,433.15,433.9,432.2,433.75,1193
20160701|2016-07-08 10:00,8,433.75,434.5,433.5,434.3,1482
20160701|2016-07-08 10:30,8,434.35,434.35,433.1,433.2,1484
20160701|2016-07-08 11:00,8,433.2,433.6,432.95,433.15,207
20160701|2016-07-08 11:30,9,433,433.5,432.95,433.25,79
20160701|2016-07-08 12:00,9,433.25,433.7,433.25,433.7,78
20160701|2016-07-08 12:30,9,433.75,433.85,433.5,433.65,132
20160701|2016-07-08 13:00,9,433.7,434.15,433.6,434.05,91
20160701|2016-07-08 13:30,9,434.15,434.5,434.05,434.05,155
20160701|2016-07-08 14:00,9,434.1,434.25,434,434.05,147
20160701|2016-07-08 14:30,9,434.05,434.6,433.85,434.6,200
20160701|2016-07-11 01:00,11,437.4,439,437.25,438.55,513
20160701|2016-07-11 01:30,11,438.5,438.5,437.6,438,336
20160701|2016-07-11 02:00,11,437.9,439.5,436.55,439.2,3359
20160701|2016-07-11 02:30,11,439.15,439.25,435.7,436,904
20160701|2016-07-11 03:00,11,436,437.4,435.7,436.85,1366
20160701|2016-07-11 03:30,11,436.8,437.95,435.8,435.8,1002
20160701|2016-07-11 04:00,11,435.8,436.75,434.95,436.6,1210
20160701|2016-07-11 04:30,11,436.6,437.75,436.55,437.25,820
20160701|2016-07-11 05:00,11,437.25,437.8,436.2,436.7,1134
20160701|2016-07-11 05:30,11,436.7,438.15,435.85,437.85,1465
20160701|2016-07-11 06:00,11,437.85,439.35,437.85,439.2,2421
20160701|2016-07-11 06:30,11,439.25,439.65,438.5,438.75,1878
20160701|2016-07-11 07:00,11,438.75,439.15,438.25,438.75,1530
20160701|2016-07-11 07:30,11,438.75,439.5,438.65,439.35,808
20160701|2016-07-11 08:00,11,439.35,439.6,438.95,439.15,931
20160701|2016-07-11 08:30,11,439.15,439.95,438.8,439.15,2835
20160701|2016-07-11 09:00,11,439.1,439.65,438.55,439.1,1516
20160701|2016-07-11 09:30,11,439.1,440.6,439.1,440.55,1531
20160701|2016-07-11 10:00,11,440.55,441.2,440.4,440.6,2019
20160701|2016-07-11 10:30,11,440.65,440.9,440.1,440.55,1626
20160701|2016-07-11 11:00,11,440.55,440.8,440.3,440.65,267
20160701|2016-07-11 11:30,12,440.7,441.2,440.6,440.75,224
20160701|2016-07-11 12:00,12,440.85,440.9,440.4,440.4,156
20160701|2016-07-11 12:30,12,440.4,441,440.4,440.6,79
20160701|2016-07-11 13:00,12,440.5,440.8,440.3,440.7,51
20160701|2016-07-11 13:30,12,440.75,440.95,440.45,440.5,119
20160701|2016-07-11 14:00,12,440.6,440.85,440.35,440.35,163
20160701|2016-07-11 14:30,12,440.3,440.35,439.55,439.65,278
20160701|2016-07-12 01:00,12,439.85,440.65,439.8,440.4,284
20160701|2016-07-12 01:30,12,440.6,441.7,440.6,441.15,378
20160701|2016-07-12 02:00,12,441.45,443.25,440.9,442.85,3654
20160701|2016-07-12 02:30,12,442.9,442.9,441.6,442.05,1832
20160701|2016-07-12 03:00,12,442.1,444.75,441.95,444.5,2186
20160701|2016-07-12 03:30,12,444.5,445.6,444.4,444.7,2857
20160701|2016-07-12 04:00,12,444.7,445.6,444.3,445.4,1561
20160701|2016-07-12 04:30,12,445.4,445.7,444.8,445.5,1272
20160701|2016-07-12 05:00,12,445.5,445.8,445.25,445.45,1070
20160701|2016-07-12 05:30,12,445.45,446.2,445.3,445.75,883
20160701|2016-07-12 06:00,12,445.75,446,445.15,445.4,1260
20160701|2016-07-12 06:30,12,445.4,445.45,445.05,445.2,702
20160701|2016-07-12 07:00,12,445.25,445.35,444.15,444.85,1149
20160701|2016-07-12 07:30,12,444.8,445.4,444.65,445.25,1744
20160701|2016-07-12 08:00,12,445.25,445.4,444.9,444.95,858
20160701|2016-07-12 08:30,12,444.9,445.7,444.7,444.85,2444
20160701|2016-07-12 09:00,12,444.9,445,443.85,444.25,1430
20160701|2016-07-12 09:30,12,444.3,445.15,444.3,444.95,1390
20160701|2016-07-12 10:00,12,444.9,445.85,444.8,445.6,2840
20160701|2016-07-12 10:30,12,445.6,445.65,445.15,445.5,1728
20160701|2016-07-12 11:00,12,445.45,445.9,445.45,445.9,273
20160701|2016-07-12 11:30,13,445.9,446.2,445.15,445.4,455
20160701|2016-07-12 12:00,13,445.3,445.7,445.2,445.5,138
20160701|2016-07-12 12:30,13,445.55,445.7,444.9,444.9,154
20160701|2016-07-12 13:00,13,444.9,445.25,444.85,445.2,79
20160701|2016-07-12 13:30,13,445.15,445.4,445,445.1,72
20160701|2016-07-12 14:00,13,445.3,445.3,444.8,445.15,39
20160701|2016-07-12 14:30,13,445.1,445.55,444.95,445.4,388
20160701|2016-07-13 01:00,13,444.85,445.25,444.1,444.6,408
20160701|2016-07-13 01:30,13,444.7,444.9,444.25,444.55,355
20160701|2016-07-13 02:00,13,444.6,447.1,444.3,446.05,4953
20160701|2016-07-13 02:30,13,446.05,446.5,444.75,445.2,2394
20160701|2016-07-13 03:00,13,445.15,445.9,444.65,445.5,2457
20160701|2016-07-13 03:30,13,445.5,446.65,445.45,445.95,4129
20160701|2016-07-13 04:00,13,445.95,447.05,445.4,446.65,1319
20160701|2016-07-13 04:30,13,446.6,447.2,446.55,447,1516
20160701|2016-07-13 05:00,13,447,447.7,446.45,447.15,1163
20160701|2016-07-13 05:30,13,447.15,447.75,446.95,447.2,975
20160701|2016-07-13 06:00,13,447.25,447.5,446.45,446.6,907
20160701|2016-07-13 06:30,13,446.7,446.85,446.55,446.85,491
20160701|2016-07-13 07:00,13,446.8,447.4,446.65,447.25,795
20160701|2016-07-13 07:30,13,447.25,447.55,446.9,446.9,1195
20160701|2016-07-13 08:00,13,447,447,446.35,446.5,847
20160701|2016-07-13 08:30,13,446.5,446.65,445.25,445.8,2300
20160701|2016-07-13 09:00,13,445.85,447.1,445.8,446.8,3174
20160701|2016-07-13 09:30,13,446.8,447.5,446.05,446.3,2410
20160701|2016-07-13 10:00,13,446.3,446.3,444.9,445.55,3046
20160701|2016-07-13 10:30,13,445.55,445.55,443.35,443.9,2067
20160701|2016-07-13 11:00,13,443.95,444.35,443.9,444,193
20160701|2016-07-13 11:30,14,444,444.45,443.9,444.45,81
20160701|2016-07-13 12:00,14,444.45,444.85,444.25,444.3,55
20160701|2016-07-13 12:30,14,444.2,444.85,444.2,444.35,360
20160701|2016-07-13 13:00,14,444.35,445.1,444.2,445.1,98
20160701|2016-07-13 13:30,14,445.15,445.3,444.8,445.1,105
20160701|2016-07-13 14:00,14,445.3,445.6,444.95,445.15,111
20160701|2016-07-13 14:30,14,445.2,445.7,444.95,445.2,347
20160701|2016-07-14 01:00,14,445.45,448.4,445.35,448.2,598
20160701|2016-07-14 01:30,14,448.25,448.65,447.6,448.3,565
20160701|2016-07-14 02:00,14,448.1,450.75,447.95,449.6,4346
20160701|2016-07-14 02:30,14,449.6,449.95,448.85,449.55,2068
20160701|2016-07-14 03:00,14,449.6,450.15,449.4,449.4,2737
20160701|2016-07-14 03:30,14,449.4,450.05,449.4,449.65,765
20160701|2016-07-14 04:00,14,449.7,450.2,449.05,449.75,1116
20160701|2016-07-14 04:30,14,449.8,450.95,449.75,450.9,916
20160701|2016-07-14 05:00,14,450.95,451.15,450,450.3,1284
20160701|2016-07-14 05:30,14,450.3,450.7,449.8,450.15,1220
20160701|2016-07-14 06:00,14,450.15,450.25,446.85,448.25,5483
20160701|2016-07-14 06:30,14,448.2,449.55,448.05,449.3,1278
20160701|2016-07-14 07:00,14,449.25,449.6,448.9,449.6,661
20160701|2016-07-14 07:30,14,449.6,450.55,449.25,450.3,2292
20160701|2016-07-14 08:00,14,450.4,450.4,449.75,449.85,1143
20160701|2016-07-14 08:30,14,449.9,450.15,448.75,449.55,2637
20160701|2016-07-14 09:00,14,449.65,450.35,449.3,449.9,1448
20160701|2016-07-14 09:30,14,449.9,450.05,448.6,448.95,2018
20160701|2016-07-14 10:00,14,448.95,449.25,448.55,448.95,1854
20160701|2016-07-14 10:30,14,449,449.2,447.9,448,1627
20160701|2016-07-14 11:00,14,448.05,448.65,447.9,448.15,335
20160701|2016-07-14 11:30,15,448.1,448.7,448.1,448.65,151
20160701|2016-07-14 12:00,15,448.6,448.6,447.65,447.65,168
20160701|2016-07-14 12:30,15,447.75,448.2,447.6,447.95,196
20160701|2016-07-14 13:00,15,448,448.6,447.85,448.4,186
20160701|2016-07-14 13:30,15,448.4,448.65,448.15,448.65,52
20160701|2016-07-14 14:00,15,448.6,449,448.6,448.95,121
20160701|2016-07-14 14:30,15,448.9,449.05,447.8,447.8,327
20160701|2016-07-15 01:00,15,447,447.85,446.9,447.2,252
20160701|2016-07-15 01:30,15,447.5,447.8,447,447.25,150
20160701|2016-07-15 02:00,15,447.3,447.95,446.05,447.25,1073
20160701|2016-07-15 02:30,15,447.4,448.35,446.95,447.85,845
20160701|2016-07-15 03:00,15,447.6,448.9,447.2,447.25,500
20160701|2016-07-15 03:30,15,447.25,447.3,445.85,446.6,686
20160701|2016-07-15 04:00,15,446.55,446.65,445.35,445.95,350
20160701|2016-07-15 04:30,15,446.3,446.9,445.6,446.55,296
20160701|2016-07-15 05:00,15,446.45,446.8,446,446.4,134
20160701|2016-07-15 05:30,15,446.2,446.5,445.1,445.2,317
20160701|2016-07-15 06:00,15,445.3,446.45,445.3,446.4,223
20160701|2016-07-15 06:30,15,446.4,447.2,446.3,447,77
20160701|2016-07-15 07:00,15,447.05,447.3,446.3,446.3,69
20160701|2016-07-15 07:30,15,446.4,447.4,446.15,446.15,251
20160701|2016-07-15 08:00,15,446.45,447.1,445.8,447.1,239
20160701|2016-07-15 08:30,15,447.2,447.85,446.85,447.1,795
20160801|2016-05-27 05:30,27,445.65,445.65,445.5,445.5,8
20160801|2016-06-01 14:30,2,442.9,442.9,442.75,442.75,6
20160801|2016-06-03 09:30,3,439.95,439.95,439.95,439.95,2
20160801|2016-06-06 02:30,6,441.8,441.8,441.8,441.8,8
20160801|2016-06-07 03:30,7,446.8,446.9,446.8,446.8,6
20160801|2016-06-07 05:00,7,447.3,447.3,447.3,447.3,1
20160801|2016-06-08 06:00,8,445.7,445.7,445.7,445.7,2
20160801|2016-06-13 02:00,13,427,427,427,427,2
20160801|2016-06-13 08:30,13,426.4,426.4,426.4,426.4,2
20160801|2016-06-14 03:00,14,418.55,418.55,418.55,418.55,3
20160801|2016-06-15 08:00,15,416.55,416.55,416.55,416.55,3
20160801|2016-06-15 10:00,15,416.45,416.45,416.45,416.45,5
20160801|2016-06-16 06:00,16,412.9,412.9,412.9,412.9,2
20160801|2016-06-16 06:30,16,413,413,413,413,5
20160801|2016-06-16 08:00,16,413.1,413.15,413.1,413.15,15
20160801|2016-06-16 09:30,16,411.1,411.1,411.1,411.1,5
20160801|2016-06-16 11:00,16,414.05,414.05,414.05,414.05,7
20160801|2016-06-17 03:00,17,417.75,417.75,417.7,417.7,20
20160801|2016-06-17 03:30,17,418.35,418.35,418.35,418.35,1
20160801|2016-06-17 05:30,17,417.35,417.35,417.35,417.35,5
20160801|2016-06-17 06:00,17,416.4,416.4,416.4,416.4,1
20160801|2016-06-17 06:30,17,416.45,416.45,416.45,416.45,5
20160801|2016-06-17 07:00,17,417.95,417.95,417.95,417.95,3
20160801|2016-06-17 07:30,17,417.75,417.85,417.75,417.8,16
20160801|2016-06-17 08:00,17,417.65,417.9,417.65,417.85,8
20160801|2016-06-17 09:30,17,417.15,417.15,417.15,417.15,3
20160801|2016-06-17 10:00,17,417.5,417.5,417.5,417.5,3
20160801|2016-06-17 10:30,17,417.75,417.75,417.6,417.6,10
20160801|2016-06-20 02:00,20,429,430.25,428.6,429.5,19
20160801|2016-06-20 02:30,20,429.7,429.7,429.7,429.7,2
20160801|2016-06-20 05:30,20,431.3,431.3,431.3,431.3,2
20160801|2016-06-20 06:00,20,432.7,432.7,432.7,432.7,3
20160801|2016-06-20 07:30,20,433.35,433.5,433.35,433.5,6
20160801|2016-06-20 10:30,20,431.9,431.9,431.9,431.9,1
20160801|2016-06-21 03:30,21,434.15,434.15,434.15,434.15,10
20160801|2016-06-21 04:30,21,432.75,432.85,432.75,432.85,75
20160801|2016-06-21 06:00,21,435.4,435.4,435.4,435.4,1
20160801|2016-06-21 07:30,21,434.9,434.9,434.9,434.9,1
20160801|2016-06-21 08:30,21,434.6,435.05,434.6,435.05,34
20160801|2016-06-21 09:00,21,435.05,435.05,434.95,434.95,15
20160801|2016-06-21 09:30,21,435.9,436.9,435.9,436.9,4
20160801|2016-06-21 11:00,21,437.2,437.2,437.2,437.2,2
20160801|2016-06-21 13:30,22,439.75,439.75,439.75,439.75,3
20160801|2016-06-21 14:00,22,439.5,439.5,439.5,439.5,8
20160801|2016-06-22 04:00,22,436.1,436.1,436.1,436.1,2
20160801|2016-06-22 05:00,22,437.45,437.45,437.45,437.45,2
20160801|2016-06-22 10:30,22,439.4,439.4,439.4,439.4,2
20160801|2016-06-23 02:00,23,441,441,441,441,4
20160801|2016-06-23 05:30,23,446.45,446.45,446.45,446.45,1
20160801|2016-06-23 08:30,23,442.65,442.65,442.65,442.65,1
20160801|2016-06-23 09:00,23,440.95,441.5,440.95,441.5,14
20160801|2016-06-23 10:00,23,444.65,444.65,444.65,444.65,2
20160801|2016-06-24 01:00,24,399.1,399.45,399.1,399.45,4
20160801|2016-06-24 02:00,24,406.65,406.65,406.65,406.65,10
20160801|2016-06-24 02:30,24,407.1,416.5,407.1,416.5,5
20160801|2016-06-24 03:30,24,415.1,415.1,415.1,415.1,2
20160801|2016-06-24 04:00,24,414.15,417,414.15,417,6
20160801|2016-06-24 08:00,24,419.5,419.5,419,419,6
20160801|2016-06-24 08:30,24,426.5,426.5,424.2,424.85,8
20160801|2016-06-24 09:00,24,426,426,426,426,2
20160801|2016-06-24 09:30,24,424.75,424.75,423.55,424.55,19
20160801|2016-06-24 10:00,24,423.05,423.05,419.45,419.45,26
20160801|2016-06-24 10:30,24,421.6,421.6,421.6,421.6,2
20160801|2016-06-27 05:00,27,412.25,412.25,412.25,412.25,2
20160801|2016-06-27 05:30,27,410.75,410.75,410.75,410.75,4
20160801|2016-06-27 07:00,27,411.05,411.05,410.25,410.25,11
20160801|2016-06-27 08:30,27,411.65,412.05,411.65,411.65,15
20160801|2016-06-27 09:00,27,409.05,409.05,409.05,409.05,2
20160801|2016-06-27 09:30,27,408.2,408.2,408.2,408.2,2
20160801|2016-06-27 10:00,27,406.6,406.65,406.6,406.65,40
20160801|2016-06-27 13:30,28,407.8,407.8,407.8,407.8,10
20160801|2016-06-27 14:30,28,409.95,409.95,409.95,409.95,2
20160801|2016-06-28 01:30,28,414.5,414.5,414.5,414.5,2
20160801|2016-06-28 02:00,28,415.55,415.6,415.55,415.6,12
20160801|2016-06-28 03:30,28,413.95,413.95,413.95,413.95,2
20160801|2016-06-28 06:00,28,414.65,414.65,414.6,414.6,10
20160801|2016-06-28 08:30,28,416.1,417.1,416.1,417.1,34
20160801|2016-06-28 09:00,28,416.7,416.9,416.7,416.9,16
20160801|2016-06-29 07:30,29,423.8,424,423.8,424,6
20160801|2016-06-29 09:30,29,424.1,424.1,424.1,424.1,2
20160801|2016-06-30 02:00,30,424,424,424,424,2
20160801|2016-06-30 03:00,30,427.5,427.5,427.5,427.5,2
20160801|2016-06-30 03:30,30,428.3,428.3,428.3,428.3,9
20160801|2016-06-30 04:30,30,430.45,430.45,430.45,430.45,2
20160801|2016-06-30 05:30,30,429.95,429.95,429.95,429.95,2
20160801|2016-06-30 06:30,30,428,428,427.85,427.85,4
20160801|2016-06-30 08:30,30,430,430,430,430,2
20160801|2016-06-30 09:00,30,428.5,428.5,428.5,428.5,4
20160801|2016-06-30 09:30,30,429.35,429.95,429.35,429.95,6
20160801|2016-06-30 10:00,30,431.2,432.45,430.25,430.25,125
20160801|2016-06-30 10:30,30,432.6,433.1,432.6,433.1,12
20160801|2016-06-30 11:00,30,436.65,436.65,435.75,435.75,6
20160801|2016-06-30 11:30,1,435.7,435.7,435.7,435.7,2
20160801|2016-07-01 02:30,1,430.65,430.65,430.65,430.65,2
20160801|2016-07-01 03:00,1,431.3,431.3,431.3,431.3,2
20160801|2016-07-01 05:30,1,431.65,431.75,431.65,431.75,30
20160801|2016-07-01 07:00,1,435.25,435.25,435.2,435.2,4
20160801|2016-07-01 08:00,1,434.6,434.6,434.6,434.6,16
20160801|2016-07-01 08:30,1,434.85,434.85,434.85,434.85,10
20160801|2016-07-01 10:00,1,434.3,434.3,434.3,434.3,10
20160801|2016-07-04 02:00,4,437,437,436,436,4
20160801|2016-07-04 04:00,4,432.75,432.75,432.75,432.75,2
20160801|2016-07-04 05:30,4,433,433,433,433,2
20160801|2016-07-04 08:00,4,431.6,431.6,431.6,431.6,2
20160801|2016-07-04 08:30,4,431.5,431.5,431.5,431.5,4
20160801|2016-07-04 09:00,4,431.4,431.4,430.75,430.75,12
20160801|2016-07-04 10:30,4,430.85,430.85,430.85,430.85,2
20160801|2016-07-04 11:30,5,432.1,432.1,432.1,432.1,2
20160801|2016-07-04 12:30,5,431.55,431.55,431.55,431.55,2
20160801|2016-07-04 13:00,5,432.05,432.05,432.05,432.05,2
20160801|2016-07-04 14:30,5,432.65,432.65,432.65,432.65,2
20160801|2016-07-05 01:30,5,430,430,428,428,8
20160801|2016-07-05 02:00,5,429.5,429.5,429.5,429.5,2
20160801|2016-07-05 02:30,5,428.5,428.5,428.5,428.5,14
20160801|2016-07-05 03:00,5,427.35,427.35,427.35,427.35,2
20160801|2016-07-05 04:00,5,426.45,426.45,426.45,426.45,2
20160801|2016-07-05 06:00,5,428.1,428.1,428.1,428.1,4
20160801|2016-07-05 06:30,5,426.9,426.9,426.9,426.9,4
20160801|2016-07-05 07:00,5,426.95,427.15,426.95,427.15,4
20160801|2016-07-05 07:30,5,427,427.65,427,427.65,4
20160801|2016-07-05 08:30,5,427.75,427.75,426.6,426.6,6
20160801|2016-07-05 09:00,5,425.45,425.45,425.45,425.45,2
20160801|2016-07-05 09:30,5,426.65,426.65,426.65,426.65,2
20160801|2016-07-05 10:30,5,427.15,427.15,426.6,426.6,22
20160801|2016-07-05 12:30,6,425.25,425.25,425.25,425.25,2
20160801|2016-07-05 14:30,6,426.3,426.3,426.3,426.3,2
20160801|2016-07-06 02:00,6,425.35,425.35,425.35,425.35,2
20160801|2016-07-06 03:30,6,421.6,421.6,421.6,421.6,4
20160801|2016-07-06 04:00,6,420.25,420.25,419.9,419.9,4
20160801|2016-07-06 04:30,6,420.4,420.45,420.4,420.45,9
20160801|2016-07-06 05:00,6,418.8,418.8,418.8,418.8,4
20160801|2016-07-06 05:30,6,417.9,417.9,417.9,417.9,8
20160801|2016-07-06 06:30,6,416.9,416.95,416.9,416.95,4
20160801|2016-07-06 07:00,6,417.2,417.2,417.2,417.2,2
20160801|2016-07-06 08:00,6,417.65,417.65,417.6,417.6,96
20160801|2016-07-06 09:30,6,416.45,416.45,416.35,416.35,8
20160801|2016-07-06 10:00,6,417.3,418.65,417.3,418.65,14
20160801|2016-07-06 10:30,6,419.3,419.3,419.3,419.3,2
20160801|2016-07-06 14:30,7,421.45,421.45,421.45,421.45,2
20160801|2016-07-07 01:00,7,421.4,421.4,421.4,421.4,2
20160801|2016-07-07 02:00,7,422.05,423.95,422.05,423.95,27
20160801|2016-07-07 05:00,7,424.95,424.95,424.95,424.95,1
20160801|2016-07-07 06:30,7,422.5,422.5,422.5,422.5,4
20160801|2016-07-07 08:30,7,423.7,423.7,423.7,423.7,2
20160801|2016-07-07 09:00,7,424.5,425,424.5,425,70
20160801|2016-07-07 09:30,7,424.3,424.3,424.3,424.3,4
20160801|2016-07-07 10:30,7,423.05,423.05,423,423,18
20160801|2016-07-07 12:30,8,421.5,421.5,421.45,421.45,8
20160801|2016-07-07 14:00,8,420.8,420.8,420.8,420.8,10
20160801|2016-07-07 14:30,8,422.2,422.2,422.2,422.2,10
20160801|2016-07-08 01:00,8,421.5,421.95,421.35,421.6,14
20160801|2016-07-08 01:30,8,422.1,422.2,422.1,422.2,31
20160801|2016-07-08 02:30,8,422.9,423.4,422.9,423.4,6
20160801|2016-07-08 03:00,8,424.1,424.1,424.1,424.1,4
20160801|2016-07-08 03:30,8,423,423.25,422.6,423.25,22
20160801|2016-07-08 04:00,8,423.3,423.3,422.45,422.45,6
20160801|2016-07-08 04:30,8,424.35,424.35,424.35,424.35,4
20160801|2016-07-08 05:00,8,424.3,424.35,424.3,424.35,6
20160801|2016-07-08 05:30,8,424.8,424.8,424.8,424.8,2
20160801|2016-07-08 06:00,8,424.95,424.95,424.95,424.95,2
20160801|2016-07-08 06:30,8,426.35,427,426.35,427,5
20160801|2016-07-08 07:00,8,427,427,427,427,2
20160801|2016-07-08 07:30,8,427.5,430.5,427.5,430.05,34
20160801|2016-07-08 08:00,8,429.35,429.35,428.4,428.5,13
20160801|2016-07-08 08:30,8,428.65,429.3,428.65,429.05,28
20160801|2016-07-08 09:00,8,429.1,430,429.1,429.9,23
20160801|2016-07-08 09:30,8,430.2,430.2,430.2,430.2,2
20160801|2016-07-08 10:00,8,431,431,431,431,2
20160801|2016-07-08 10:30,8,430.2,430.2,429.9,430.15,7
20160801|2016-07-08 12:30,9,430.25,430.25,430.25,430.25,10
20160801|2016-07-08 13:00,9,430.45,430.55,430.45,430.55,6
20160801|2016-07-08 13:30,9,430.9,430.9,430.9,430.9,10
20160801|2016-07-11 01:00,11,434,435.35,434,435.05,52
20160801|2016-07-11 01:30,11,434.35,434.35,434.35,434.35,10
20160801|2016-07-11 02:00,11,434.25,434.5,433.7,434.5,83
20160801|2016-07-11 02:30,11,432.7,433.25,432.65,433.25,20
20160801|2016-07-11 03:00,11,432.3,433.7,432.3,433.7,364
20160801|2016-07-11 03:30,11,433.15,434.25,432.95,432.95,12
20160801|2016-07-11 04:00,11,431.7,433.1,431.7,433.05,122
20160801|2016-07-11 04:30,11,433.15,433.9,433.15,433.9,46
20160801|2016-07-11 05:00,11,433.6,433.65,432.85,432.9,433
20160801|2016-07-11 05:30,11,432.7,434.6,432.7,434.6,112
20160801|2016-07-11 06:00,11,434.7,435.7,434.55,435.7,268
20160801|2016-07-11 06:30,11,435.75,435.95,435,435.15,663
20160801|2016-07-11 07:00,11,435.25,435.4,435.1,435.1,276
20160801|2016-07-11 07:30,11,435.35,435.4,435.2,435.4,26
20160801|2016-07-11 08:00,11,435.75,435.75,435.7,435.7,4
20160801|2016-07-11 08:30,11,435.65,436.2,435.35,435.45,926
20160801|2016-07-11 09:00,11,435.5,435.85,435,435.85,133
20160801|2016-07-11 09:30,11,436.1,436.6,436.05,436.5,53
20160801|2016-07-11 10:00,11,437,437.35,436.95,436.95,73
20160801|2016-07-11 10:30,11,437.1,437.3,436.75,437.2,64
20160801|2016-07-11 11:00,11,436.95,436.95,436.95,436.95,8
20160801|2016-07-11 11:30,12,437.5,437.5,437.35,437.35,45
20160801|2016-07-11 12:00,12,437.15,437.2,437.15,437.2,80
20160801|2016-07-11 14:30,12,436.35,436.35,436.35,436.35,2
20160801|2016-07-12 01:00,12,436.55,436.9,436.55,436.9,11
20160801|2016-07-12 02:00,12,438.25,439.45,437.5,439.45,303
20160801|2016-07-12 02:30,12,439,439.15,438.05,438.5,609
20160801|2016-07-12 03:00,12,439.2,441.05,439.2,441.05,53
20160801|2016-07-12 03:30,12,440.9,441.95,440.85,441.15,1119
20160801|2016-07-12 04:00,12,441.05,441.95,440.8,441.95,81
20160801|2016-07-12 04:30,12,441.75,442,441.6,441.8,255
20160801|2016-07-12 05:00,12,441.85,442.15,441.7,441.8,290
20160801|2016-07-12 05:30,12,441.8,442.55,441.8,441.95,92
20160801|2016-07-12 06:00,12,442.3,442.4,441.6,441.7,222
20160801|2016-07-12 06:30,12,441.7,441.85,441.6,441.6,111
20160801|2016-07-12 07:00,12,441.6,441.7,440.65,441.35,208
20160801|2016-07-12 07:30,12,441.25,441.75,441.2,441.7,559
20160801|2016-07-12 08:00,12,441.7,441.8,441.4,441.5,62
20160801|2016-07-12 08:30,12,441.4,442.05,441.2,441.2,1252
20160801|2016-07-12 09:00,12,441.35,441.35,440.25,440.6,205
20160801|2016-07-12 09:30,12,440.7,441.5,440.7,441.45,309
20160801|2016-07-12 10:00,12,441.45,442.25,441.25,442.05,936
20160801|2016-07-12 10:30,12,442,442.05,441.65,442.05,398
20160801|2016-07-12 11:00,12,442,442,441.9,441.9,28
20160801|2016-07-12 11:30,13,442.35,442.35,442.35,442.35,123
20160801|2016-07-13 01:00,13,441.2,441.55,440.65,441.05,196
20160801|2016-07-13 01:30,13,441.15,441.35,440.8,440.8,108
20160801|2016-07-13 02:00,13,441.35,443.55,440.75,442.5,2746
20160801|2016-07-13 02:30,13,442.5,442.9,441.25,441.7,1176
20160801|2016-07-13 03:00,13,441.7,442.35,441.1,441.95,1824
20160801|2016-07-13 03:30,13,441.9,443.1,441.9,442.4,3279
20160801|2016-07-13 04:00,13,442.3,443.45,441.95,443.15,575
20160801|2016-07-13 04:30,13,443.1,443.65,443.05,443.45,974
20160801|2016-07-13 05:00,13,443.45,444.1,442.95,443.65,408
20160801|2016-07-13 05:30,13,443.7,444.15,443.45,443.85,351
20160801|2016-07-13 06:00,13,443.8,443.95,442.95,443.05,342
20160801|2016-07-13 06:30,13,443.1,443.35,443.05,443.25,204
20160801|2016-07-13 07:00,13,443.3,443.9,443.15,443.75,372
20160801|2016-07-13 07:30,13,443.85,444,443.4,443.4,627
20160801|2016-07-13 08:00,13,443.45,443.5,442.85,442.9,399
20160801|2016-07-13 08:30,13,442.95,443.1,441.8,442.25,791
20160801|2016-07-13 09:00,13,442.35,443.6,442.3,443.3,2001
20160801|2016-07-13 09:30,13,443.4,444,442.5,442.85,1380
20160801|2016-07-13 10:00,13,442.85,442.85,441.4,442.1,1515
20160801|2016-07-13 10:30,13,442.1,442.1,439.95,440.45,532
20160801|2016-07-13 11:00,13,440.75,440.9,440.5,440.5,10
20160801|2016-07-13 11:30,14,440.45,440.95,440.45,440.95,8
20160801|2016-07-13 12:00,14,441.2,441.3,440.9,440.9,8
20160801|2016-07-13 12:30,14,441.1,441.25,441.1,441.25,304
20160801|2016-07-13 13:00,14,440.9,441.6,440.85,441.6,23
20160801|2016-07-13 13:30,14,441.4,441.7,441.4,441.6,9
20160801|2016-07-13 14:00,14,442,442,441.6,441.6,4
20160801|2016-07-13 14:30,14,441.6,442.2,441.6,442.05,107
20160801|2016-07-14 01:00,14,441.8,444.75,441.8,444.55,337
20160801|2016-07-14 01:30,14,444.7,445,444.2,444.9,204
20160801|2016-07-14 02:00,14,444.6,447.2,444.5,446.15,1975
20160801|2016-07-14 02:30,14,446.1,446.4,445.35,446,1390
20160801|2016-07-14 03:00,14,446.15,446.6,445.9,445.9,2011
20160801|2016-07-14 03:30,14,446.1,446.5,445.9,446.15,412
20160801|2016-07-14 04:00,14,446.1,446.65,445.5,446.25,340
20160801|2016-07-14 04:30,14,446.35,447.45,446.25,447.4,319
20160801|2016-07-14 05:00,14,447.35,447.7,446.45,446.8,428
20160801|2016-07-14 05:30,14,446.8,447.2,446.3,446.7,666
20160801|2016-07-14 06:00,14,446.7,446.8,443.45,444.5,1394
20160801|2016-07-14 06:30,14,444.7,446.05,444.55,445.8,332
20160801|2016-07-14 07:00,14,445.7,446.05,445.45,446,164
20160801|2016-07-14 07:30,14,446,447,445.75,446.85,1583
20160801|2016-07-14 08:00,14,446.95,446.95,446.3,446.55,947
20160801|2016-07-14 08:30,14,446.55,446.8,445.45,446.15,2060
20160801|2016-07-14 09:00,14,446.3,446.9,445.9,446.5,737
20160801|2016-07-14 09:30,14,446.45,446.7,445.25,445.65,1365
20160801|2016-07-14 10:00,14,445.6,445.9,445.2,445.5,1010
20160801|2016-07-14 10:30,14,445.65,445.75,444.45,444.65,1011
20160801|2016-07-14 11:00,14,444.75,445.2,444.5,444.8,230
20160801|2016-07-14 11:30,15,444.8,445.3,444.75,445.1,106
20160801|2016-07-14 12:00,15,445.2,445.2,444.3,444.3,63
20160801|2016-07-14 12:30,15,444.25,444.75,444.25,444.5,130
20160801|2016-07-14 13:00,15,444.6,445.15,444.55,444.95,150
20160801|2016-07-14 13:30,15,444.85,445.15,444.7,445.1,5
20160801|2016-07-14 14:00,15,445.35,445.6,445.35,445.5,84
20160801|2016-07-14 14:30,15,445.45,445.55,444.35,444.35,136
20160801|2016-07-15 01:00,15,443.85,444.5,443.5,443.95,421
20160801|2016-07-15 01:30,15,443.9,444.5,443.6,443.85,387
20160801|2016-07-15 02:00,15,444.05,444.55,442.6,443.9,3792
20160801|2016-07-15 02:30,15,443.9,444.9,443.5,444.25,2300
20160801|2016-07-15 03:00,15,444.2,445.45,443.75,443.9,1788
20160801|2016-07-15 03:30,15,443.9,443.9,442.4,443.1,2061
20160801|2016-07-15 04:00,15,443.1,443.35,441.85,442.65,1717
20160801|2016-07-15 04:30,15,442.65,443.45,442.1,443.05,1435
20160801|2016-07-15 05:00,15,443,443.45,442.5,442.85,875
20160801|2016-07-15 05:30,15,442.8,443,441.6,441.75,1306
20160801|2016-07-15 06:00,15,441.75,443,441.75,442.9,1002
20160801|2016-07-15 06:30,15,442.85,443.75,442.75,443.45,736
20160801|2016-07-15 07:00,15,443.45,443.75,442.75,442.75,616
20160801|2016-07-15 07:30,15,442.85,443.9,442.6,442.75,1178
20160801|2016-07-15 08:00,15,442.8,443.6,442.25,443.6,1226
20160801|2016-07-15 08:30,15,443.6,444.15,443.05,443.35,5320
20160801|2016-07-15 09:00,15,443.15,443.95,442.55,443.7,2212
20160801|2016-07-15 09:30,15,443.7,444.25,443.35,443.95,1229
20160801|2016-07-15 10:00,15,443.85,444,442.55,443.75,1589
20160801|2016-07-15 10:30,15,443.75,444.3,443.05,443.05,1150
20160801|2016-07-15 11:00,15,443.1,443.65,443.1,443.6,260
20160801|2016-07-15 11:30,16,443.5,443.5,443.1,443.25,90
20160801|2016-07-15 12:00,16,443.3,443.55,443.2,443.35,76
20160801|2016-07-15 12:30,16,443.3,443.4,443,443.15,95
20160801|2016-07-15 13:00,16,443.2,443.6,443.1,443.25,107
20160801|2016-07-15 13:30,16,443.25,443.55,443.15,443.5,40
20160801|2016-07-15 14:00,16,443.5,444.25,443.45,444.1,138
20160801|2016-07-15 14:30,16,444.1,444.5,443.45,444,289
20160801|2016-07-18 01:00,18,444.9,445.55,444.5,445.15,266
20160801|2016-07-18 01:30,18,445.15,445.35,444.5,444.8,297
20160801|2016-07-18 02:00,18,444.8,447.65,444,447.25,3582
20160801|2016-07-18 02:30,18,447.3,447.5,445.35,446.55,1518
20160801|2016-07-18 03:00,18,446.6,446.85,444.55,445.7,1711
20160801|2016-07-18 03:30,18,445.75,446.2,444.8,445.65,1174
20160801|2016-07-18 04:00,18,445.7,446.05,444.8,445,800
20160801|2016-07-18 04:30,18,445,445.3,444.25,444.55,956
20160801|2016-07-18 05:00,18,444.55,445.4,444.45,444.65,592
20160801|2016-07-18 05:30,18,444.65,444.95,444.35,444.5,658
20160801|2016-07-18 06:00,18,444.5,444.7,444.2,444.55,534
20160801|2016-07-18 06:30,18,444.6,445.75,444.6,445.45,693
20160801|2016-07-18 07:00,18,445.5,445.5,445,445.15,456
20160801|2016-07-18 07:30,18,445.15,445.2,443.45,443.45,795
20160801|2016-07-18 08:00,18,443.5,444.5,443.3,444.35,883
20160801|2016-07-18 08:30,18,444.35,444.7,442.85,443.45,1135
20160801|2016-07-18 09:00,18,443.45,445.15,443.4,444.95,1036
20160801|2016-07-18 09:30,18,445.15,445.95,444.8,445.9,1347
20160801|2016-07-18 10:00,18,445.9,446.3,445.45,445.75,1807
20160801|2016-07-18 10:30,18,445.75,445.8,444.95,445.4,1169
20160801|2016-07-18 11:00,18,445.35,445.5,445.1,445.1,120
20160801|2016-07-18 11:30,19,445,445.25,444.8,445.15,160
20160801|2016-07-18 12:00,19,445.1,445.4,444.95,445.25,234
20160801|2016-07-18 12:30,19,445.35,445.6,445.25,445.35,84
20160801|2016-07-18 13:00,19,445.3,445.3,444.9,445.1,59
20160801|2016-07-18 13:30,19,445.05,445.2,444.8,445.2,100
20160801|2016-07-18 14:00,19,445.15,445.2,444.8,445,95
20160801|2016-07-18 14:30,19,444.9,445.6,444.9,445.15,259
20160801|2016-07-19 01:00,19,444.05,444.6,443.95,444.15,163
20160801|2016-07-19 01:30,19,444.1,444.6,443.75,444.25,182
20160801|2016-07-19 02:00,19,444.35,445.2,443.15,443.3,2710
20160801|2016-07-19 02:30,19,443.35,443.35,441.55,441.65,2328
20160801|2016-07-19 03:00,19,441.65,442.55,440.9,442.35,1281
20160801|2016-07-19 03:30,19,442.35,442.7,440.9,441.4,978
20160801|2016-07-19 04:00,19,441.3,442.3,441.1,441.95,1086
20160801|2016-07-19 04:30,19,441.95,443.15,441.95,442.45,972
20160801|2016-07-19 05:00,19,442.4,442.6,441.25,441.7,677
20160801|2016-07-19 05:30,19,441.6,442.3,441.45,442,520
20160801|2016-07-19 06:00,19,442.05,442.75,441.4,442.55,980
20160801|2016-07-19 06:30,19,442.65,443.3,442.5,442.8,765
20160801|2016-07-19 07:00,19,442.75,443.15,442.6,443.1,475
20160801|2016-07-19 07:30,19,443.1,443.8,442.7,443.5,843
20160801|2016-07-19 08:00,19,443.5,444.1,443.2,444.05,856
20160801|2016-07-19 08:30,19,444.05,444.75,443.65,444.45,1553
20160801|2016-07-19 09:00,19,444.45,445.05,444.05,444.8,1149
20160801|2016-07-19 09:30,19,444.85,444.95,443.8,444.2,749
20160801|2016-07-19 10:00,19,444.25,444.9,444.1,444.85,1308
20160801|2016-07-19 10:30,19,444.85,444.95,443.45,443.6,1447
20160801|2016-07-19 11:00,19,443.55,443.95,443.45,443.8,136
20160801|2016-07-19 11:30,20,443.8,444,443.65,444,57
20160801|2016-07-19 12:00,20,444,444,443.55,443.65,79
20160801|2016-07-19 12:30,20,443.6,443.9,443.5,443.65,73
20160801|2016-07-19 13:00,20,443.65,444.2,443.6,444.15,68
20160801|2016-07-19 13:30,20,444.1,444.3,444,444.15,50
20160801|2016-07-19 14:00,20,444.2,444.6,444.1,444.4,94
20160801|2016-07-19 14:30,20,444.4,445.5,444.4,445.4,301
20160801|2016-07-20 01:00,20,445.3,447.45,445.3,447.3,347
20160801|2016-07-20 01:30,20,447.4,447.55,446.75,446.8,342
20160801|2016-07-20 02:00,20,446.8,447.95,444.75,446.2,3111
20160801|2016-07-20 02:30,20,446.15,447.45,445.85,447.2,1120
20160801|2016-07-20 03:00,20,447.2,447.55,447,447.45,1019
20160801|2016-07-20 03:30,20,447.5,448.85,447.25,448.45,1568
20160801|2016-07-20 04:00,20,448.45,450.3,448.45,449.45,2619
20160801|2016-07-20 04:30,20,449.4,449.65,448.6,448.7,925
20160801|2016-07-20 05:00,20,448.7,449,448.35,448.35,538
20160801|2016-07-20 05:30,20,448.35,448.55,447.9,447.95,626
20160801|2016-07-20 06:00,20,447.95,448.1,447.6,447.65,858
20160801|2016-07-20 06:30,20,447.6,447.65,447.3,447.65,664
20160801|2016-07-20 07:00,20,447.6,447.8,447.05,447.8,719
20160801|2016-07-20 07:30,20,447.7,447.7,446.6,446.75,1759
20160801|2016-07-20 08:00,20,446.75,447.65,446.7,447.45,670
20160801|2016-07-20 08:30,20,447.45,447.5,446.6,447.25,1259
20160801|2016-07-20 09:00,20,447.3,447.45,446.95,447.15,707
20160801|2016-07-20 09:30,20,447.2,448.9,447,448.7,1325
20160801|2016-07-20 10:00,20,448.75,449.15,448.3,449,1765
20160801|2016-07-20 10:30,20,449,449.1,448.05,448.2,1041
20160801|2016-07-20 11:00,20,448.2,448.45,448,448.3,198
20160801|2016-07-20 11:30,21,448.3,448.4,448.2,448.3,99
20160801|2016-07-20 12:00,21,448.3,448.9,448.25,448.85,204
20160801|2016-07-20 12:30,21,448.85,448.85,448.35,448.35,77
20160801|2016-07-20 13:00,21,448.4,448.6,448.3,448.4,60
20160801|2016-07-20 13:30,21,448.3,448.9,448.2,448.55,202
20160801|2016-07-20 14:00,21,448.5,448.6,448.1,448.25,104
20160801|2016-07-20 14:30,21,448.3,448.45,447.65,448,143
20160801|2016-07-21 01:00,21,448.5,450,448.2,449.75,509
20160801|2016-07-21 01:30,21,449.85,450.15,449.6,450.15,335
20160801|2016-07-21 02:00,21,450.15,451.25,448.85,449.05,3340
20160801|2016-07-21 02:30,21,449.05,449.6,447.8,448.25,1843
20160801|2016-07-21 03:00,21,448.25,448.7,448,448.55,713
20160801|2016-07-21 03:30,21,448.6,448.8,445.65,446.85,2691
20160801|2016-07-21 04:00,21,446.9,447.85,446.55,447.75,1107
20160801|2016-07-21 04:30,21,447.75,447.75,446.75,446.95,817
20160801|2016-07-21 05:00,21,446.95,448.05,446.95,448,578
20160801|2016-07-21 05:30,21,448.05,448.25,447.4,447.4,817
20160801|2016-07-21 06:00,21,447.4,447.6,446.9,447.55,787
20160801|2016-07-21 06:30,21,447.6,447.7,447.05,447.1,613
20160801|2016-07-21 07:00,21,447.15,447.5,446.65,446.65,650
20160801|2016-07-21 07:30,21,446.65,447.25,445.35,446.15,2683
20160801|2016-07-21 08:00,21,446.2,447.4,446.2,446.9,1175
20160801|2016-07-21 08:30,21,446.85,448.35,446.55,447.9,1563
20160801|2016-07-21 09:00,21,447.9,449,447.9,448.6,1001
20160801|2016-07-21 09:30,21,448.65,450.15,448.55,450.15,983
20160801|2016-07-21 10:00,21,450.1,450.25,449.05,449.1,1120
20160801|2016-07-21 10:30,21,449.1,449.2,446.95,447.25,1279
20160801|2016-07-21 11:00,21,447.25,447.7,447.15,447.6,233
20160801|2016-07-21 11:30,22,447.5,447.6,447,447.15,76
20160801|2016-07-21 12:00,22,447.05,447.45,446.9,447.1,115
20160801|2016-07-21 12:30,22,447.1,447.3,446.85,447.05,69
20160801|2016-07-21 13:00,22,447.05,447.05,446.5,446.8,45
20160801|2016-07-21 13:30,22,446.8,446.9,446.35,446.35,47
20160801|2016-07-21 14:00,22,446.3,446.65,446.1,446.65,103
20160801|2016-07-21 14:30,22,446.7,447.35,446.55,446.95,186
20160801|2016-07-22 01:00,22,447.55,448.1,446.8,447.95,455
20160801|2016-07-22 01:30,22,447.9,448.05,447.6,447.95,134
20160801|2016-07-22 02:00,22,447.95,448.25,446.45,446.8,2590
20160801|2016-07-22 02:30,22,446.8,448.25,446.75,447.35,1434
20160801|2016-07-22 03:00,22,447.35,447.85,445.8,446.2,1218
20160801|2016-07-22 03:30,22,446.25,448.9,445.8,448.7,1966
20160801|2016-07-22 04:00,22,448.65,449.8,448.2,449.35,1181
20160801|2016-07-22 04:30,22,449.4,449.65,447.6,447.6,1208
20160801|2016-07-22 05:00,22,447.55,448.9,447.55,448.65,770
20160801|2016-07-22 05:30,22,448.65,449.25,448.6,449.1,437
20160801|2016-07-22 06:00,22,449.1,449.55,448.95,449.3,658
20160801|2016-07-22 06:30,22,449.35,449.5,448.3,448.65,810
20160801|2016-07-22 07:00,22,448.65,449.2,448.45,449.05,669
20160801|2016-07-22 07:30,22,449.05,449.05,448.55,448.85,532
20160801|2016-07-22 08:00,22,448.85,449.05,448.6,449.05,484
20160801|2016-07-22 08:30,22,449.05,449.95,448.6,449.25,1810
20160801|2016-07-22 09:00,22,449.2,449.7,448.7,449.15,969
20160801|2016-07-22 09:30,22,449.15,450.4,449,450.35,744
20160801|2016-07-22 10:00,22,450.35,450.45,449.3,449.75,991
20160801|2016-07-22 10:30,22,449.75,450.35,449.35,450.2,1173
20160801|2016-07-22 11:00,22,450.25,450.85,450.2,450.8,365
20160801|2016-07-22 11:30,23,450.85,450.85,450.35,450.35,81
20160801|2016-07-22 12:00,23,450.3,450.65,450.25,450.55,72
20160801|2016-07-22 12:30,23,450.6,450.65,450.05,450.4,137
20160801|2016-07-22 13:00,23,450.3,450.35,450.05,450.25,92
20160801|2016-07-22 13:30,23,450.2,450.3,450.05,450.15,56
20160801|2016-07-22 14:00,23,450.15,450.4,449.95,450.3,85
20160801|2016-07-22 14:30,23,450.2,450.65,450.05,450.05,177
20160801|2016-07-25 01:00,25,449.65,450.65,449.35,450.05,188
20160801|2016-07-25 01:30,25,450.1,450.8,449.7,449.9,260
20160801|2016-07-25 02:00,25,449.9,452.35,449.5,450.75,3066
20160801|2016-07-25 02:30,25,450.7,451.65,450.1,451.05,1260
20160801|2016-07-25 03:00,25,451.05,453,451.05,452.45,2353
20160801|2016-07-25 03:30,25,452.45,453,452.05,452.15,1304
20160801|2016-07-25 04:00,25,452.15,452.5,451.95,452.3,912
20160801|2016-07-25 04:30,25,452.3,452.6,452.2,452.35,524
20160801|2016-07-25 05:00,25,452.3,452.4,451.15,451.5,1222
20160801|2016-07-25 05:30,25,451.45,452.45,451.3,452.15,982
20160801|2016-07-25 06:00,25,452.1,452.2,451.4,451.4,700
20160801|2016-07-25 06:30,25,451.45,451.7,451.15,451.45,679
20160801|2016-07-25 07:00,25,451.4,451.55,450.85,451.1,681
20160801|2016-07-25 07:30,25,451.05,451.15,450.35,450.35,690
20160801|2016-07-25 08:00,25,450.4,450.6,450.05,450.25,839
20160801|2016-07-25 08:30,25,450.2,450.55,449.5,449.85,1506
20160801|2016-07-25 09:00,25,449.8,450,447.9,448.2,1597
20160801|2016-07-25 09:30,25,448.2,448.65,448,448.35,1090
20160801|2016-07-25 10:00,25,448.3,449.1,448,448.95,1018
20160801|2016-07-25 10:30,25,448.85,449.45,448.55,448.6,856
20160801|2016-07-25 11:00,25,448.55,448.65,448.05,448.2,332
20160801|2016-07-25 11:30,26,448.25,448.75,448.15,448.55,116
20160801|2016-07-25 12:00,26,448.55,449.1,448.45,449.1,97
20160801|2016-07-25 12:30,26,449.15,449.15,448.85,448.95,44
20160801|2016-07-25 13:00,26,448.95,449.25,448.6,448.6,66
20160801|2016-07-25 13:30,26,448.65,448.8,448.5,448.55,26
20160801|2016-07-25 14:00,26,448.55,448.65,448.35,448.55,82
20160801|2016-07-25 14:30,26,448.55,448.95,448.5,448.6,217
20160801|2016-07-26 01:00,26,449.5,450.15,449.15,449.35,290
20160801|2016-07-26 01:30,26,449.35,449.7,449.05,449.05,196
20160801|2016-07-26 02:00,26,449.05,449.75,448.4,449.2,2206
20160801|2016-07-26 02:30,26,449.15,449.25,446.8,447.75,2351
20160801|2016-07-26 03:00,26,447.7,447.75,446.95,447.45,999
20160801|2016-07-26 03:30,26,447.45,448.6,447.4,447.9,978
20160801|2016-07-26 04:00,26,447.95,449.5,447.85,448.55,1316
20160801|2016-07-26 04:30,26,448.55,448.85,447.8,447.9,607
20160801|2016-07-26 05:00,26,447.85,448.3,447.65,448.05,437
20160801|2016-07-26 05:30,26,448.05,449.2,448.05,449.1,843
20160801|2016-07-26 06:00,26,449.05,449.7,448.75,448.75,873
20160801|2016-07-26 06:30,26,448.75,449.1,448.45,448.7,469
20160801|2016-07-26 07:00,26,448.75,449.8,448.75,449.8,758
20160801|2016-07-26 07:30,26,449.8,450,449.45,449.5,701
20160801|2016-07-26 08:00,26,449.5,449.75,449.35,449.55,476
20160801|2016-07-26 08:30,26,449.55,451.4,449.5,450.45,2092
20160801|2016-07-26 09:00,26,450.55,450.9,450.05,450.25,1221
20160801|2016-07-26 09:30,26,450.3,450.55,449.15,449.15,1411
20160801|2016-07-26 10:00,26,449.1,451.1,448.95,451.1,2049
20160801|2016-07-26 10:30,26,451.05,451.15,450.25,450.9,1157
20160801|2016-07-26 11:00,26,450.95,451.3,450.7,451.1,311
20160801|2016-07-26 11:30,27,451,451.15,450.9,451.1,107
20160801|2016-07-26 12:00,27,451,451.15,450.4,450.4,85
20160801|2016-07-26 12:30,27,450.4,450.75,450.25,450.55,110
20160801|2016-07-26 13:00,27,450.65,450.85,450.2,450.75,159
20160801|2016-07-26 13:30,27,450.9,451,450.7,450.85,66
20160801|2016-07-26 14:00,27,450.85,451.45,450.85,451.45,140
20160801|2016-07-26 14:30,27,451.4,451.5,451,451.3,160
20160801|2016-07-27 01:00,27,451.95,452.7,451.7,452.35,526
20160801|2016-07-27 01:30,27,452.3,452.3,451.55,451.9,224
20160801|2016-07-27 02:00,27,451.9,453.55,451.5,452.6,2974
20160801|2016-07-27 02:30,27,452.6,452.85,451.75,452.4,1384
20160801|2016-07-27 03:00,27,452.4,453,452.35,452.9,905
20160801|2016-07-27 03:30,27,452.9,453.25,452.35,452.9,1327
20160801|2016-07-27 04:00,27,452.9,452.9,452.25,452.3,914
20160801|2016-07-27 04:30,27,452.3,452.4,451.65,451.8,676
20160801|2016-07-27 05:00,27,451.8,452.4,451.75,452.3,549
20160801|2016-07-27 05:30,27,452.35,452.6,452.15,452.4,541
20160801|2016-07-27 06:00,27,452.35,452.4,451.9,451.95,873
20160801|2016-07-27 06:30,27,452,453.05,452,452.9,949
20160801|2016-07-27 07:00,27,452.95,453.2,452.55,452.9,990
20160801|2016-07-27 07:30,27,452.8,452.8,452.3,452.6,755
20160801|2016-07-27 08:00,27,452.6,452.8,452.45,452.5,719
20160801|2016-07-27 08:30,27,452.45,452.9,452.3,452.7,976
20160801|2016-07-27 09:00,27,452.7,452.7,450.9,451.1,1103
20160801|2016-07-27 09:30,27,451.05,451.05,449.85,450.2,1695
20160801|2016-07-27 10:00,27,450.2,450.35,449.1,449.8,1597
20160801|2016-07-27 10:30,27,449.75,449.9,448.4,448.5,1522
20160801|2016-07-27 11:00,27,448.55,448.6,448.05,448.5,407
20160801|2016-07-27 11:30,28,448.5,448.9,448.35,448.65,112
20160801|2016-07-27 12:00,28,448.7,448.75,448.2,448.45,74
20160801|2016-07-27 12:30,28,448.35,449,448.25,448.45,70
20160801|2016-07-27 13:00,28,448.75,449.55,447.6,448.65,315
20160801|2016-07-27 13:30,28,449,449.35,448.85,449,69
20160801|2016-07-27 14:00,28,449.2,449.5,448.7,449.2,180
20160801|2016-07-27 14:30,28,449.1,449.2,448,448,96
20160801|2016-07-28 01:00,28,449.35,449.65,447.6,448,402
20160801|2016-07-28 01:30,28,448.1,448.45,447.35,447.35,474
20160801|2016-07-28 02:00,28,447.35,448.95,444.55,448.9,4367
20160801|2016-07-28 02:30,28,448.85,450.25,448.3,448.7,2464
20160801|2016-07-28 03:00,28,448.6,449.45,448.4,448.9,1259
20160801|2016-07-28 03:30,28,448.85,449,448.1,448.7,981
20160801|2016-07-28 04:00,28,448.65,449,447.7,448.1,1349
20160801|2016-07-28 04:30,28,448.1,448.15,446.8,446.85,1473
20160801|2016-07-28 05:00,28,446.8,447.1,446.25,446.85,1021
20160801|2016-07-28 05:30,28,446.9,447.15,446.55,446.6,651
20160801|2016-07-28 06:00,28,446.6,446.85,445.75,446.2,1392
20160801|2016-07-28 06:30,28,446.2,446.75,446,446.45,592
20160801|2016-07-28 07:00,28,446.45,446.95,446.25,446.95,563
20160801|2016-07-28 07:30,28,446.95,447,446.2,446.3,529
20160801|2016-07-28 08:00,28,446.3,446.55,445.95,446.3,502
20160801|2016-07-28 08:30,28,446.25,446.3,444.9,445.75,1918
20160801|2016-07-28 09:00,28,445.8,446,444.45,445.4,1704
20160801|2016-07-28 09:30,28,445.45,445.8,444.85,445.05,1358
20160801|2016-07-28 10:00,28,445.05,445.85,444.75,445.55,1687
20160801|2016-07-28 10:30,28,445.55,445.85,444.05,445.25,1435
20160801|2016-07-28 11:00,28,445.2,445.6,445.05,445.3,281
20160801|2016-07-28 11:30,29,445.35,445.55,445.1,445.45,130
20160801|2016-07-28 12:00,29,445.45,446.15,445.45,446.15,220
20160801|2016-07-28 12:30,29,446.15,446.55,445.9,446.5,175
20160801|2016-07-28 13:00,29,446.6,446.7,446.3,446.45,85
20160801|2016-07-28 13:30,29,446.4,446.7,446.35,446.4,107
20160801|2016-07-28 14:00,29,446.35,446.9,446.35,446.7,115
20160801|2016-07-28 14:30,29,446.7,446.95,446.6,446.65,144
20160801|2016-07-29 01:00,29,446.4,446.75,446.1,446.2,395
20160801|2016-07-29 01:30,29,446.15,446.3,445.2,445.9,299
20160801|2016-07-29 02:00,29,445.75,446.4,444.6,445.8,3134
20160801|2016-07-29 02:30,29,445.75,446.35,445.1,445.3,1291
20160801|2016-07-29 03:00,29,445.35,446.95,445.15,445.65,1458
20160801|2016-07-29 03:30,29,445.6,446,445.15,445.15,774
20160801|2016-07-29 04:00,29,445.15,445.25,443.7,444.3,1300
20160801|2016-07-29 04:30,29,444.25,444.45,443.9,444.3,649
20160801|2016-07-29 05:00,29,444.3,445,444.15,444.75,706
20160801|2016-07-29 05:30,29,444.8,445.1,444.35,444.85,718
20160801|2016-07-29 06:00,29,444.9,445,444.6,444.9,509
20160801|2016-07-29 06:30,29,445,445.1,444.45,444.75,507
20160801|2016-07-29 07:00,29,444.75,444.8,444.15,444.5,733
20160801|2016-07-29 07:30,29,444.5,444.5,443.4,443.75,1419
20160801|2016-07-29 08:00,29,443.8,444.45,443.7,444.15,1018
20160801|2016-07-29 08:30,29,444.15,445.2,444.1,444.7,1608
20160801|2016-07-29 09:00,29,444.7,444.85,443.6,444.3,1698
20160801|2016-07-29 09:30,29,444.25,446.1,444.1,445.4,1488
20160801|2016-07-29 10:00,29,445.35,446.45,445.25,445.8,1722
20160801|2016-07-29 10:30,29,445.7,447.15,445.7,446.65,1897
20160801|2016-07-29 11:00,29,446.7,447.15,446.5,446.5,414
20160801|2016-07-29 11:30,30,446.5,446.85,446.35,446.7,238
20160801|2016-07-29 12:00,30,446.65,446.75,446.45,446.6,136
20160801|2016-07-29 12:30,30,446.65,446.85,446.5,446.7,141
20160801|2016-07-29 13:00,30,446.7,447.05,446.55,446.85,199
20160801|2016-07-29 13:30,30,446.85,446.85,446.15,446.25,211
20160801|2016-07-29 14:00,30,446.2,446.3,445.7,445.85,333
20160801|2016-07-29 14:30,30,445.9,446.65,445.8,446.35,288
20160801|2016-08-01 01:30,1,451,451.9,449.8,450.5,155
20160801|2016-08-01 04:00,1,445.6,446.25,444.4,444.6,1419
20160801|2016-08-01 04:30,1,444.6,444.7,443.05,443.35,921
20160801|2016-08-01 05:00,1,443.35,443.35,442.4,442.7,994
20160801|2016-08-01 05:30,1,442.7,442.7,441.45,441.8,1246
20160801|2016-08-01 06:00,1,441.8,442.3,441.5,441.75,878
20160801|2016-08-01 06:30,1,441.8,442.3,441.55,442.05,1042
20160801|2016-08-01 07:00,1,441.95,442.35,441.7,442.05,693
20160801|2016-08-01 07:30,1,442.05,442.2,441.15,441.6,858
20160801|2016-08-01 08:00,1,441.65,442.4,441.6,442.15,820
20160801|2016-08-01 08:30,1,442.2,442.25,440.55,441.6,2212
20160801|2016-08-01 09:00,1,441.6,442.55,441.05,441.85,1315
20160801|2016-08-01 09:30,1,441.85,441.95,441.25,441.5,885
20160801|2016-08-01 10:00,1,441.45,442.25,441.25,441.6,1645
20160801|2016-08-01 10:30,1,441.6,442.1,440.85,441.05,2317
20160801|2016-08-01 11:00,1,441,441,439.45,439.9,643
20160801|2016-08-01 11:30,2,439.85,440.15,439.7,440.05,183
20160801|2016-08-01 12:00,2,440.15,440.25,439.6,440,78
20160801|2016-08-01 12:30,2,439.95,440.3,439.7,440.2,93
20160801|2016-08-01 13:00,2,440.2,440.35,439.75,439.75,147
20160801|2016-08-01 13:30,2,439.75,440.15,439.75,440.15,96
20160801|2016-08-01 14:00,2,440.15,440.2,439.45,439.55,162
20160801|2016-08-01 14:30,2,439.55,440.5,439.5,440,347
20160801|2016-08-02 01:00,2,440.9,441.15,439.6,439.95,433
20160801|2016-08-02 01:30,2,439.95,440.15,439.8,440.1,199
20160801|2016-08-02 02:00,2,440.1,441,437.85,438.7,3774
20160801|2016-08-02 02:30,2,438.7,439.25,437.05,437.05,2377
20160801|2016-08-02 03:00,2,437.05,437.45,435.4,435.55,2488
20160801|2016-08-02 03:30,2,435.55,436.15,434.95,435.5,1917
20160801|2016-08-02 04:00,2,435.5,436.3,435.2,436.1,1180
20160801|2016-08-02 04:30,2,436.15,437.2,436,436.7,1225
20160801|2016-08-02 05:00,2,436.65,437.15,436.25,436.25,763
20160801|2016-08-02 05:30,2,436.25,437.25,436.2,436.6,832
20160801|2016-08-02 06:00,2,436.55,436.85,435.75,436,733
20160801|2016-08-02 06:30,2,435.95,436.4,435.45,436.15,666
20160801|2016-08-02 07:00,2,436.15,437.2,436.1,437.2,1090
20160801|2016-08-02 07:30,2,437.1,437.45,436.55,436.6,706
20160801|2016-08-02 08:00,2,436.6,437.5,436.35,437.45,860
20160801|2016-08-02 08:30,2,437.45,437.45,436.15,436.5,2409
20160801|2016-08-02 09:00,2,436.45,436.55,435.4,436.3,1589
20160801|2016-08-02 09:30,2,436.3,436.45,434.4,434.5,1952
20160801|2016-08-02 10:00,2,434.45,435.8,434.4,435.2,2091
20160801|2016-08-02 10:30,2,435.15,435.75,435,435.45,1929
20160801|2016-08-02 11:00,2,435.45,435.6,435.1,435.45,356
20160801|2016-08-02 11:30,3,435.35,435.45,434.5,434.7,223
20160801|2016-08-02 12:00,3,434.7,434.75,433.85,434.45,301
20160801|2016-08-02 12:30,3,434.4,434.5,434,434.45,87
20160801|2016-08-02 13:00,3,434.35,434.95,434.15,434.85,88
20160801|2016-08-02 13:30,3,434.75,435.3,434.6,435.1,134
20160801|2016-08-02 14:00,3,435.15,435.5,435,435.45,86
20160801|2016-08-02 14:30,3,435.25,435.9,435.25,435.85,256
20160801|2016-08-03 01:00,3,435.75,436.65,435.3,436.2,494
20160801|2016-08-03 01:30,3,436.1,437.15,435.95,436.85,474
20160801|2016-08-03 02:00,3,436.9,437.85,434.95,435.3,4443
20160801|2016-08-03 02:30,3,435.25,436.1,434.5,436.1,2126
20160801|2016-08-03 03:00,3,436.1,437.45,435.4,436.7,1733
20160801|2016-08-03 03:30,3,436.7,436.95,435.65,436.4,1064
20160801|2016-08-03 04:00,3,436.45,437.5,435.95,437.25,1203
20160801|2016-08-03 04:30,3,437.25,437.95,437.1,437.2,1265
20160801|2016-08-03 05:00,3,437.25,437.3,436.45,436.55,606
20160801|2016-08-03 05:30,3,436.6,437.25,436.5,437,714
20160801|2016-08-03 06:00,3,436.95,437.15,436.4,436.65,661
20160801|2016-08-03 06:30,3,436.65,437.05,436.35,436.85,695
20160801|2016-08-03 07:00,3,436.9,436.9,436.25,436.5,603
20160801|2016-08-03 07:30,3,436.55,436.65,436.25,436.65,411
20160801|2016-08-03 08:00,3,436.65,436.9,436.3,436.65,525
20160801|2016-08-03 08:30,3,436.7,437.6,436.25,436.95,1110
20160801|2016-08-03 09:00,3,436.95,438.4,436.7,437.7,1439
20160801|2016-08-03 09:30,3,437.65,438.35,436.75,437,1378
20160801|2016-08-03 10:00,3,437,437.6,436.6,437.05,1057
20160801|2016-08-03 10:30,3,437.05,437.7,436.65,437.3,1300
20160801|2016-08-03 11:00,3,437.3,437.55,437.1,437.2,228
20160801|2016-08-03 11:30,4,437.3,437.8,437.15,437.55,95
20160801|2016-08-03 12:00,4,437.55,437.7,437.45,437.5,44
20160801|2016-08-03 12:30,4,437.55,437.7,437.4,437.65,71
20160801|2016-08-03 13:00,4,437.7,437.9,437.35,437.35,178
20160801|2016-08-03 13:30,4,437.35,437.7,437.25,437.65,118
20160801|2016-08-03 14:00,4,437.55,438.45,437.5,438.45,414
20160801|2016-08-03 14:30,4,438.4,439.2,438.3,439.15,316
20160801|2016-08-04 01:00,4,439.4,440.45,439.4,439.5,283
20160801|2016-08-04 01:30,4,439.5,439.75,439.25,439.7,219
20160801|2016-08-04 02:00,4,439.7,440.65,439.15,439.95,2768
20160801|2016-08-04 02:30,4,440.05,440.15,438.8,439.7,1721
20160801|2016-08-04 03:00,4,439.7,440.1,439.25,440,984
20160801|2016-08-04 03:30,4,440.05,440.35,439.9,440.2,675
20160801|2016-08-04 04:00,4,440.15,440.55,439.75,440.45,641
20160801|2016-08-04 04:30,4,440.45,440.85,440.15,440.45,578
20160801|2016-08-04 05:00,4,440.45,440.5,439.8,439.9,524
20160801|2016-08-04 05:30,4,439.85,440.7,439.7,440.55,631
20160801|2016-08-04 06:00,4,440.65,443.5,440.5,442.75,4392
20160801|2016-08-04 06:30,4,442.8,443.6,442.6,442.75,1948
20160801|2016-08-04 07:00,4,442.75,443,440.65,440.85,1377
20160801|2016-08-04 07:30,4,440.8,441.25,439.95,440.25,1239
20160801|2016-08-04 08:00,4,440.25,441.05,440.2,440.85,858
20160801|2016-08-04 08:30,4,440.9,441.9,440.3,440.4,1461
20160801|2016-08-04 09:00,4,440.4,441.25,440,441.25,1297
20160801|2016-08-04 09:30,4,441.25,441.7,440.95,441.65,1125
20160801|2016-08-04 10:00,4,441.65,441.75,441.05,441.25,1399
20160801|2016-08-04 10:30,4,441.3,442.4,440.85,442.25,1494
20160801|2016-08-04 11:00,4,442.3,442.5,441.85,442.05,201
20160801|2016-08-04 11:30,5,442.05,442.35,441.9,441.9,86
20160801|2016-08-04 12:00,5,441.9,442,441.35,441.65,123
20160801|2016-08-04 12:30,5,441.65,441.85,441.6,441.65,56
20160801|2016-08-04 13:00,5,441.65,441.95,441.4,441.65,102
20160801|2016-08-04 13:30,5,441.7,441.95,441.6,441.95,36
20160801|2016-08-04 14:00,5,441.9,441.9,441.65,441.9,62
20160801|2016-08-04 14:30,5,441.9,442.3,441.85,442.05,150
20160801|2016-08-05 01:00,5,442.55,443.25,442.35,443.1,173
20160801|2016-08-05 01:30,5,443,443.35,442.95,443.2,130
20160801|2016-08-05 02:00,5,443.2,445.25,442.35,445.2,2925
20160801|2016-08-05 02:30,5,445.25,445.6,444.85,444.9,1179
20160801|2016-08-05 03:00,5,444.85,445.1,444.3,444.35,883
20160801|2016-08-05 03:30,5,444.35,444.4,442.6,443.15,1378
20160801|2016-08-05 04:00,5,443.15,443.55,442.95,443.2,655
20160801|2016-08-05 04:30,5,443.15,443.9,443.15,443.85,540
20160801|2016-08-05 05:00,5,443.8,444,443.5,443.85,425
20160801|2016-08-05 05:30,5,443.85,444.35,443.85,444.3,575
20160801|2016-08-05 06:00,5,444.35,444.35,443.05,443.2,577
20160801|2016-08-05 06:30,5,443.2,443.4,443,443,468
20160801|2016-08-05 07:00,5,442.95,444.1,442.95,443.45,872
20160801|2016-08-05 07:30,5,443.3,445.7,443.3,445.4,2938
20160801|2016-08-05 08:00,5,445.4,446.3,444.75,446.15,1076
20160801|2016-08-05 08:30,5,446.15,447.75,445.9,447.55,2397
20160801|2016-08-05 09:00,5,447.6,447.85,446.5,446.55,1493
20160801|2016-08-05 09:30,5,446.6,447.15,446.1,447,819
20160801|2016-08-05 10:00,5,447.05,447.7,446.35,446.5,1681
20160801|2016-08-05 10:30,5,446.55,446.9,446.1,446.15,1571
20160801|2016-08-05 11:00,5,446.15,446.65,446.1,446.6,236
20160801|2016-08-05 11:30,6,446.6,446.65,446.05,446.1,116
20160801|2016-08-05 12:00,6,446.05,446.1,445.85,445.95,76
20160801|2016-08-05 12:30,6,445.9,446.15,445.9,446.15,91
20160801|2016-08-05 13:00,6,446.15,446.2,445.95,445.95,23
20160801|2016-08-05 13:30,6,446.05,446.1,445.75,445.9,55
20160801|2016-08-05 14:00,6,445.9,446.4,445.9,446.2,96
20160801|2016-08-05 14:30,6,446.25,446.65,446.1,446.25,310
20160801|2016-08-08 01:00,8,447.75,448.5,446.7,446.75,427
20160801|2016-08-08 01:30,8,446.6,447.9,446.5,447.9,267
20160801|2016-08-08 02:00,8,447.85,448,446.5,447.65,2719
20160801|2016-08-08 02:30,8,447.65,448.7,447.6,448,1523
20160801|2016-08-08 03:00,8,447.95,448.35,446.9,447.45,1289
20160801|2016-08-08 03:30,8,447.45,448.4,447.4,447.95,949
20160801|2016-08-08 04:00,8,447.95,448.15,447.3,447.5,559
20160801|2016-08-08 04:30,8,447.5,447.65,447.15,447.15,327
20160801|2016-08-08 05:00,8,447.15,447.9,447.1,447.8,461
20160801|2016-08-08 05:30,8,447.8,447.8,447.2,447.5,353
20160801|2016-08-08 06:00,8,447.45,447.5,447.2,447.25,266
20160801|2016-08-08 06:30,8,447.35,447.6,447.1,447.2,397
20160801|2016-08-08 07:00,8,447.2,447.4,446.85,447.25,544
20160801|2016-08-08 07:30,8,447.3,447.4,447.1,447.2,451
20160801|2016-08-08 08:00,8,447.2,447.2,446.45,446.8,723
20160801|2016-08-08 08:30,8,446.75,447.25,446.6,446.85,1133
20160801|2016-08-08 09:00,8,446.85,447,446.3,446.5,860
20160801|2016-08-08 09:30,8,446.55,446.9,446.25,446.6,799
20160801|2016-08-08 10:00,8,446.6,447.8,446.6,447.55,1424
20160801|2016-08-08 10:30,8,447.5,447.8,447.2,447.4,997
20160801|2016-08-08 11:00,8,447.4,447.45,447.15,447.15,146
20160801|2016-08-08 11:30,9,447.2,447.35,447.05,447.35,73
20160801|2016-08-08 12:00,9,447.25,447.25,447.1,447.2,35
20160801|2016-08-08 12:30,9,447.25,447.3,447.1,447.3,28
20160801|2016-08-08 13:00,9,447.3,447.4,447,447,92
20160801|2016-08-08 13:30,9,446.95,447.2,446.9,447.1,39
20160801|2016-08-08 14:00,9,447.05,447.2,446.95,447.1,75
20160801|2016-08-08 14:30,9,447.1,447.8,447.05,447.8,131
20160801|2016-08-09 01:00,9,447,447.55,447,447.3,175
20160801|2016-08-09 01:30,9,447.35,447.8,447.3,447.75,141
20160801|2016-08-09 02:00,9,447.7,448.75,447.4,448.4,1972
20160801|2016-08-09 02:30,9,448.45,449.6,447.85,449.35,1432
20160801|2016-08-09 03:00,9,449.35,449.7,449.05,449.45,1023
20160801|2016-08-09 03:30,9,449.4,450.05,449.35,449.9,675
20160801|2016-08-09 04:00,9,449.9,450.15,449.45,449.55,595
20160801|2016-08-09 04:30,9,449.6,449.6,449,449.15,541
20160801|2016-08-09 05:00,9,449.15,449.6,449.15,449.55,330
20160801|2016-08-09 05:30,9,449.5,450.35,449.5,449.95,596
20160801|2016-08-09 06:00,9,449.95,450.15,449.75,449.95,319
20160801|2016-08-09 06:30,9,450,450.05,449.7,450,572
20160801|2016-08-09 07:00,9,449.95,450.4,449.85,449.85,521
20160801|2016-08-09 07:30,9,449.85,450.05,449.45,449.9,446
20160801|2016-08-09 08:00,9,449.9,450.45,449.9,450.45,412
20160801|2016-08-09 08:30,9,450.45,451.3,450.2,451,1523
20160801|2016-08-09 09:00,9,451.05,451.15,450.35,451.15,1153
20160801|2016-08-09 09:30,9,451.15,452.1,451.1,451.8,1910
20160801|2016-08-09 10:00,9,451.8,452.4,451.6,451.9,2070
20160801|2016-08-09 10:30,9,451.95,452.3,451.4,451.6,1195
20160801|2016-08-09 11:00,9,451.55,451.85,451.2,451.25,234
20160801|2016-08-09 11:30,10,451.25,451.3,451,451.1,93
20160801|2016-08-09 12:00,10,451.2,451.35,451.05,451.05,50
20160801|2016-08-09 12:30,10,451,451.1,450.85,451,99
20160801|2016-08-09 13:00,10,451.05,451.05,450.7,450.7,67
20160801|2016-08-09 13:30,10,450.7,450.85,450.35,450.85,58
20160801|2016-08-09 14:00,10,450.8,450.85,450.6,450.85,61
20160801|2016-08-09 14:30,10,450.85,451.15,450.8,451,136
20160801|2016-08-10 01:00,10,452.15,452.15,450.2,450.3,293
20160801|2016-08-10 01:30,10,450.35,450.7,450.15,450.35,218
20160801|2016-08-10 02:00,10,450.4,451.75,449.95,451.6,2262
20160801|2016-08-10 02:30,10,451.55,451.85,451.05,451.2,1025
20160801|2016-08-10 03:00,10,451.25,452.1,451.2,451.75,869
20160801|2016-08-10 03:30,10,451.7,452.4,451.65,452.05,583
20160801|2016-08-10 04:00,10,451.95,452.2,451.4,451.55,657
20160801|2016-08-10 04:30,10,451.5,451.6,450.35,450.9,995
20160801|2016-08-10 05:00,10,450.85,451.25,450.55,451.05,596
20160801|2016-08-10 05:30,10,451.05,451.05,450.7,450.7,417
20160801|2016-08-10 06:00,10,450.7,451.7,450.6,451.65,420
20160801|2016-08-10 06:30,10,451.65,452,451.35,451.55,397
20160801|2016-08-10 07:00,10,451.6,451.85,451.35,451.55,561
20160801|2016-08-10 07:30,10,451.6,451.6,451.05,451.1,514
20160801|2016-08-10 08:00,10,451.1,451.2,450.75,450.8,530
20160801|2016-08-10 08:30,10,450.8,451.15,450.45,450.45,1145
20160801|2016-08-10 09:00,10,450.5,450.75,450.2,450.55,1143
20160801|2016-08-10 09:30,10,450.55,451.05,450.05,450.95,1250
20160801|2016-08-10 10:00,10,451,451.2,449.85,450.25,1783
20160801|2016-08-10 10:30,10,450.25,450.85,449.9,450.8,1431
20160801|2016-08-10 11:00,10,450.75,451,450.7,450.9,213
20160801|2016-08-10 11:30,11,450.9,450.9,450.55,450.7,143
20160801|2016-08-10 12:00,11,450.65,450.65,450.2,450.4,119
20160801|2016-08-10 12:30,11,450.4,450.5,450.2,450.2,59
20160801|2016-08-10 13:00,11,450.2,450.45,449.75,449.85,116
20160801|2016-08-10 13:30,11,449.85,450.15,449.75,450,78
20160801|2016-08-10 14:00,11,449.95,450.55,449.9,450.4,58
20160801|2016-08-10 14:30,11,450.45,450.45,450.05,450.45,169
20160801|2016-08-11 01:00,11,451,451.95,451,451.75,280
20160801|2016-08-11 01:30,11,451.85,452.7,451.8,452.3,395
20160801|2016-08-11 02:00,11,452.35,452.55,449.25,449.3,3286
20160801|2016-08-11 02:30,11,449.35,450.15,449.2,449.4,1034
20160801|2016-08-11 03:00,11,449.35,450.55,449.35,449.55,805
20160801|2016-08-11 03:30,11,449.55,449.95,449.5,449.9,515
20160801|2016-08-11 04:00,11,449.95,451.6,449.95,451.4,1197
20160801|2016-08-11 04:30,11,451.4,452.2,451.4,451.8,1322
20160801|2016-08-11 05:00,11,451.9,452.65,451.8,452.5,766
20160801|2016-08-11 05:30,11,452.5,452.6,452,452.4,649
20160801|2016-08-11 06:00,11,452.4,452.85,452.4,452.75,665
20160801|2016-08-11 06:30,11,452.75,452.75,451.5,451.5,610
20160801|2016-08-11 07:00,11,451.6,451.75,451.15,451.7,912
20160801|2016-08-11 07:30,11,451.75,452.65,451.75,452.45,674
20160801|2016-08-11 08:00,11,452.45,453.05,452.45,452.9,792
20160801|2016-08-11 08:30,11,452.95,453.8,452.7,452.85,2637
20160801|2016-08-11 09:00,11,452.75,453.25,452.15,453.15,1242
20160801|2016-08-11 09:30,11,453.15,454.5,453.1,454.3,1577
20160801|2016-08-11 10:00,11,454.3,454.95,453.8,454.8,1823
20160801|2016-08-11 10:30,11,454.75,455.4,454.55,454.85,1573
20160801|2016-08-11 11:00,11,454.8,454.95,454.6,454.9,254
20160801|2016-08-11 11:30,12,454.95,455.05,454.6,454.75,118
20160801|2016-08-11 12:00,12,454.85,454.9,454.8,454.85,61
20160801|2016-08-11 12:30,12,454.8,455.1,454.7,454.95,70
20160801|2016-08-11 13:00,12,455,455.35,455,455.3,55
20160801|2016-08-11 13:30,12,455.25,455.4,454.7,454.9,116
20160801|2016-08-11 14:00,12,454.9,454.95,454.7,454.8,57
20160801|2016-08-11 14:30,12,454.75,455.3,454.75,455.3,139
20160801|2016-08-12 01:00,12,453.9,455.55,453.9,455,408
20160801|2016-08-12 01:30,12,454.95,455.05,454.6,455.05,182
20160801|2016-08-12 02:00,12,455,455.95,454.55,454.85,2268
20160801|2016-08-12 02:30,12,454.8,455.65,454.7,454.9,906
20160801|2016-08-12 03:00,12,454.85,455.15,454.15,455.15,1257
20160801|2016-08-12 03:30,12,455.15,455.3,454.6,454.65,665
20160801|2016-08-12 04:00,12,454.65,454.9,454.35,454.7,578
20160801|2016-08-12 04:30,12,454.65,454.95,454.5,454.7,463
20160801|2016-08-12 05:00,12,454.7,455.15,454.6,454.9,543
20160801|2016-08-12 05:30,12,454.9,454.9,454.4,454.6,438
20160801|2016-08-12 06:00,12,454.6,454.6,454.15,454.3,514
20160801|2016-08-12 06:30,12,454.25,454.6,454.25,454.55,302
20160801|2016-08-12 07:00,12,454.55,454.95,454.2,454.4,569
20160801|2016-08-12 07:30,12,454.3,454.35,453.45,453.75,1467
20160801|2016-08-12 08:00,12,453.8,454.25,453.7,453.75,646
20160801|2016-08-12 08:30,12,453.75,454.1,453.35,453.6,1016
20160801|2016-08-12 09:00,12,453.55,454.05,453.2,453.85,962
20160801|2016-08-12 09:30,12,453.85,454.1,453.55,453.55,721
20160801|2016-08-12 10:00,12,453.6,454,453.55,453.9,1070
20160801|2016-08-12 10:30,12,453.95,454.05,452.8,453.25,1006
20160801|2016-08-12 11:00,12,453.25,453.25,452.8,453.05,200
20160801|2016-08-12 11:30,13,453,453.3,453,453.15,60
20160801|2016-08-12 12:00,13,452.95,453,452.4,452.85,142
20160801|2016-08-12 12:30,13,452.8,452.8,452.7,452.7,47
20160801|2016-08-12 13:00,13,452.7,452.9,452.65,452.8,70
20160801|2016-08-12 13:30,13,452.8,452.9,452.75,452.8,33
20160801|2016-08-12 14:00,13,452.85,452.95,452.75,452.95,37
20160801|2016-08-12 14:30,13,452.95,453.35,452.85,452.85,137
20160801|2016-08-15 01:00,15,453.75,454.6,453.75,454.4,325
20160801|2016-08-15 01:30,15,454.4,454.8,454.2,454.3,343
20160801|2016-08-15 02:00,15,454.2,454.8,453.7,454.15,2840
20160801|2016-08-15 02:30,15,454.1,455.6,453.95,455.55,1565
20160801|2016-08-15 03:00,15,455.55,456.15,455.4,455.9,1021
20160801|2016-08-15 03:30,15,455.9,456.1,455.2,455.2,743
20160801|2016-08-15 04:00,15,455.2,455.2,454.55,454.75,672
20160801|2016-08-15 04:30,15,454.75,454.75,454.45,454.55,1403
20160801|2016-08-15 05:00,15,454.55,454.75,454.55,454.65,821
20160801|2016-08-15 05:30,15,454.65,454.95,454.5,454.6,258
20160801|2016-08-15 06:00,15,454.65,454.75,454.5,454.7,203
20160801|2016-08-15 06:30,15,454.65,455,454.55,454.7,580
20160801|2016-08-15 07:00,15,454.7,455.2,454.55,455.05,311
20160801|2016-08-15 07:30,15,455,455.2,454.7,454.8,848
20160801|2016-08-15 08:00,15,454.85,455,454.55,454.75,525
20160801|2016-08-15 08:30,15,454.75,455.05,454.2,454.25,2313
20160801|2016-08-15 09:00,15,454.25,454.85,454.2,454.55,842
20160801|2016-08-15 09:30,15,454.55,454.85,454.1,454.45,913
20160801|2016-08-15 10:00,15,454.4,454.85,454.35,454.65,1138
20160801|2016-08-15 10:30,15,454.6,454.75,453.75,453.75,984
20160801|2016-08-15 11:00,15,453.7,454.05,453.55,454,230
20160801|2016-08-15 11:30,16,453.9,454.1,453.85,453.95,69
20160801|2016-08-15 12:00,16,454.05,454.05,453.7,453.8,35
20160801|2016-08-15 12:30,16,453.8,453.85,453.7,453.7,11
20160801|2016-08-15 13:00,16,453.6,453.65,453.55,453.55,55
20160801|2016-08-15 13:30,16,453.55,453.75,453.55,453.65,58
20160801|2016-08-15 14:00,16,453.75,453.75,453.4,453.5,32
20160801|2016-08-15 14:30,16,453.55,453.65,453.45,453.5,92
20160801|2016-08-16 01:00,16,452.6,452.95,451.7,451.95,389
20160801|2016-08-16 01:30,16,452,452,451.6,451.85,179
20160801|2016-08-16 02:00,16,451.9,452.45,451,451.6,4163
20160801|2016-08-16 02:30,16,451.6,452.15,451.55,452.05,2095
20160801|2016-08-16 03:00,16,452.05,452.05,451.05,451.7,1427
20160801|2016-08-16 03:30,16,451.65,451.95,451.05,451.45,1962
20160801|2016-08-16 04:00,16,451.5,453.95,451.5,453.8,3095
20160801|2016-08-16 04:30,16,453.85,454.15,453.6,453.8,1446
20160801|2016-08-16 05:00,16,453.75,453.75,451.85,452.55,1243
20160801|2016-08-16 05:30,16,452.5,452.7,452,452.65,1843
20160801|2016-08-16 06:00,16,452.65,453,452.25,452.7,1025
20160801|2016-08-16 06:30,16,452.7,452.7,451.75,451.8,1895
20160801|2016-08-16 07:00,16,451.8,451.9,451.45,451.7,4490
20160801|2016-08-16 07:30,16,451.75,452.15,451.1,451.15,2098
20160801|2016-08-16 08:00,16,451.2,451.55,451.2,451.35,1872
20160801|2016-08-16 08:30,16,451.35,451.6,450.5,450.65,1468
20160801|2016-08-16 09:00,16,450.65,451.9,450.5,451.55,1095
20160801|2016-08-16 09:30,16,451.55,452.15,451.3,451.45,1162
20160801|2016-08-16 10:00,16,451.45,452.55,451.35,452.05,1574
20160801|2016-08-16 10:30,16,452.05,452.2,450.85,451.6,1365
20160801|2016-08-16 11:00,16,451.6,451.9,451.6,451.65,209
20160801|2016-08-16 11:30,17,451.7,452.05,451.6,451.75,109
20160801|2016-08-16 12:00,17,451.8,451.85,451.2,451.3,64
20160801|2016-08-16 12:30,17,451.3,451.35,451.05,451.25,70
20160801|2016-08-16 13:00,17,451.4,451.5,450.8,451.15,202
20160801|2016-08-16 13:30,17,451.15,451.35,450.95,451.1,260
20160801|2016-08-16 14:00,17,451.2,451.25,450.8,450.85,313
20160801|2016-08-16 14:30,17,450.8,450.85,449.85,449.85,600
20160801|2016-08-17 01:00,17,450,451.35,450,451.35,461
20160801|2016-08-17 01:30,17,451.35,451.65,450.8,450.8,428
20160801|2016-08-17 02:00,17,450.9,451.65,448.35,449.15,6675
20160801|2016-08-17 02:30,17,449.15,449.3,446.85,447.05,5673
20160801|2016-08-17 03:00,17,447.05,447.05,445.9,446.85,2927
20160801|2016-08-17 03:30,17,446.85,448.1,446.85,447.65,1548
20160801|2016-08-17 04:00,17,447.7,448.55,447.45,448.2,936
20160801|2016-08-17 04:30,17,448.2,449.35,448.15,449.35,1615
20160801|2016-08-17 05:00,17,449.4,449.4,448.4,448.5,1104
20160801|2016-08-17 05:30,17,448.5,448.9,448.4,448.65,1285
20160801|2016-08-17 06:00,17,448.65,448.8,448.1,448.3,1043
20160801|2016-08-17 06:30,17,448.35,448.95,448.3,448.4,2842
20160801|2016-08-17 07:00,17,448.35,448.7,448.2,448.3,388
20160801|2016-08-17 07:30,17,448.3,448.35,448.1,448.15,431
20160801|2016-08-17 08:00,17,448.15,448.25,447.6,447.9,1320
20160801|2016-08-17 08:30,17,447.95,448.1,446.6,446.9,2180
20160801|2016-08-17 09:00,17,446.8,447.4,446.7,447.15,3222
20160801|2016-08-17 09:30,17,447.15,448.05,447.15,447.8,1705
20160801|2016-08-17 10:00,17,447.75,448.4,447.7,447.9,3561
20160801|2016-08-17 10:30,17,447.85,448,447.2,447.75,1457
20160801|2016-08-17 11:00,17,447.75,448.45,447.6,448.4,325
20160801|2016-08-17 11:30,18,448.35,449.3,448.3,449.2,192
20160801|2016-08-17 12:00,18,449.15,449.25,448.95,449.1,79
20160801|2016-08-17 12:30,18,449.1,449.75,449.1,449.3,197
20160801|2016-08-17 13:00,18,449.3,450.15,448.8,449.7,248
20160801|2016-08-17 13:30,18,449.55,449.9,449.35,449.8,110
20160801|2016-08-17 14:00,18,449.8,449.8,449.45,449.8,82
20160801|2016-08-17 14:30,18,449.85,450.2,449.75,450.2,116
20160801|2016-08-18 01:00,18,450.45,451,450.05,450.35,502
20160801|2016-08-18 01:30,18,450.2,450.7,450.1,450.6,402
20160801|2016-08-18 02:00,18,450.6,451.3,449.75,450,3572
20160801|2016-08-18 02:30,18,449.9,450.65,449.7,450.55,1074
20160801|2016-08-18 03:00,18,450.6,450.65,449.8,450.35,894
20160801|2016-08-18 03:30,18,450.3,451,450.1,450.9,1247
20160801|2016-08-18 04:00,18,450.95,451.15,450.5,450.65,997
20160801|2016-08-18 04:30,18,450.65,450.8,450.45,450.7,1578
20160801|2016-08-18 05:00,18,450.7,450.9,450.4,450.55,1094
20160801|2016-08-18 05:30,18,450.6,450.9,450.45,450.7,806
20160801|2016-08-18 06:00,18,450.7,450.9,450.5,450.75,937
20160801|2016-08-18 06:30,18,450.75,450.75,450.25,450.4,756
20160801|2016-08-18 07:00,18,450.4,450.6,450.15,450.4,765
20160801|2016-08-18 07:30,18,450.4,450.55,450.25,450.3,407
20160801|2016-08-18 08:00,18,450.3,450.55,450.1,450.55,621
20160801|2016-08-18 08:30,18,450.6,450.9,450.05,450.6,1157
20160801|2016-08-18 09:00,18,450.6,450.7,450.2,450.35,1996
20160801|2016-08-18 09:30,18,450.45,451.4,450.45,451.35,1204
20160801|2016-08-18 10:00,18,451.35,451.45,450.9,451.25,2233
20160801|2016-08-18 10:30,18,451.3,451.5,450.5,450.65,1382
20160801|2016-08-18 11:00,18,450.7,450.8,450.3,450.3,744
20160801|2016-08-18 11:30,19,450.35,450.65,450.2,450.45,157
20160801|2016-08-18 12:00,19,450.5,450.7,450.45,450.45,81
20160801|2016-08-18 12:30,19,450.45,450.9,450.45,450.8,54
20160801|2016-08-18 13:00,19,450.8,450.85,450.55,450.65,109
20160801|2016-08-18 13:30,19,450.6,450.65,450.45,450.55,100
20160801|2016-08-18 14:00,19,450.55,450.9,450.5,450.9,73
20160801|2016-08-18 14:30,19,450.85,451.25,450.65,451.25,192
20160801|2016-08-19 01:00,19,451.25,452,450.55,451,101
20160801|2016-08-19 01:30,19,450.85,451.15,450.65,451.1,456
20160801|2016-08-19 02:00,19,451.15,451.25,448.45,448.85,1111
20160801|2016-08-19 02:30,19,448.9,449.3,448.1,448.5,587
20160801|2016-08-19 03:00,19,448.65,448.65,447.95,448.2,401
20160801|2016-08-19 03:30,19,448.1,448.55,448.05,448.45,57
20160801|2016-08-19 04:00,19,448.35,448.85,448.25,448.55,222
20160801|2016-08-19 04:30,19,448.55,449.1,448.55,449.1,179
20160801|2016-08-19 05:00,19,449.1,450.3,449.1,449.9,326
20160801|2016-08-19 05:30,19,449.9,450.05,449.25,449.25,208
20160801|2016-08-19 06:00,19,449.05,449.6,449.05,449.05,86
20160801|2016-08-19 06:30,19,449.1,449.15,448.55,448.6,64
20160801|2016-08-19 07:00,19,448.5,448.75,448.25,448.7,193
20160801|2016-08-19 07:30,19,448.85,449.15,448.8,449.05,99
20160801|2016-08-19 08:00,19,448.95,449.2,448.5,448.5,214
20160801|2016-08-19 08:30,19,448.65,448.65,447.3,447.5,526
20160901|2015-09-30 02:00,30,406.9,406.9,406.85,406.85,30
20160901|2015-09-30 06:00,30,409.25,409.25,409.25,409.25,10
20160901|2015-11-04 07:00,4,459.4,459.4,459.25,459.25,20
20160901|2015-11-09 10:00,9,453.55,453.55,451.55,451.55,9
20160901|2015-11-12 13:30,12,446.5,446.5,446.05,446.05,6
20160901|2015-11-17 03:00,17,450.55,450.55,450.55,450.55,1
20160901|2015-11-18 08:30,18,453.35,453.35,453.35,453.35,10
20160901|2015-12-02 14:00,2,452.9,452.9,452.9,452.9,2
20160901|2015-12-03 06:30,3,455.9,455.9,455.9,455.9,2
20160901|2015-12-03 11:30,3,433.5,433.5,433.5,433.5,2
20160901|2015-12-03 14:00,3,431.95,431.95,431.95,431.95,2
20160901|2015-12-04 08:00,4,431.95,431.95,431.95,431.95,2
20160901|2015-12-07 10:00,7,435.95,435.95,435.95,435.95,1
20160901|2015-12-08 08:30,8,427.95,427.95,427.95,427.95,1
20160901|2015-12-08 09:00,8,428.75,428.75,428.75,428.75,1
20160901|2015-12-09 02:00,9,431.5,431.5,431.5,431.5,2
20160901|2015-12-09 03:00,9,426.7,426.7,426.3,426.3,4
20160901|2015-12-09 04:00,9,428.2,428.2,427.4,427.4,4
20160901|2015-12-11 07:30,11,420,420,420,420,2
20160901|2015-12-14 02:30,14,418,418,418,418,2
20160901|2015-12-14 04:30,14,419.2,419.2,419.2,419.2,14
20160901|2015-12-14 05:30,14,414,414,414,414,2
20160901|2015-12-15 02:00,15,414,414,414,414,2
20160901|2015-12-15 06:00,15,417.1,417.1,417.1,417.1,2
20160901|2015-12-16 13:00,16,425.8,425.8,425.8,425.8,2
20160901|2015-12-16 14:00,16,427.5,427.5,427.5,427.5,2
20160901|2015-12-17 02:00,17,431,431,431,431,2
20160901|2015-12-17 02:30,17,430.6,431.3,430.6,431.3,6
20160901|2015-12-17 03:00,17,432.3,432.3,430.85,430.85,19
20160901|2015-12-17 03:30,17,430.6,430.6,430.6,430.6,4
20160901|2015-12-17 08:00,17,430.15,430.15,430.15,430.15,5
20160901|2015-12-17 09:30,17,428.7,428.7,428.7,428.7,10
20160901|2015-12-18 02:30,18,423.55,423.55,423.55,423.55,5
20160901|2015-12-18 03:00,18,424.15,424.2,424.15,424.2,15
20160901|2015-12-18 04:30,18,422.6,422.6,422.6,422.6,5
20160901|2015-12-22 02:00,22,419.95,419.95,419.95,419.95,2
20160901|2015-12-29 02:30,29,434.1,434.1,434.1,434.1,2
20160901|2016-01-04 04:30,4,417.35,417.35,417.35,417.35,2
20160901|2016-01-04 06:30,4,416.95,416.95,416.95,416.95,2
20160901|2016-01-04 10:00,4,417.8,418.2,417.8,418.2,3
20160901|2016-01-06 05:30,6,415.2,415.2,415.2,415.2,1
20160901|2016-01-06 08:30,6,414.9,414.9,414.9,414.9,2
20160901|2016-01-06 09:00,6,415.1,415.1,415.1,415.1,2
20160901|2016-01-06 10:00,6,415.2,416.5,415.2,416.5,4
20160901|2016-01-06 13:00,6,414.95,414.95,414.95,414.95,4
20160901|2016-01-06 14:30,6,413.9,414.5,413.9,413.95,12
20160901|2016-01-07 02:00,7,405.1,405.1,405.1,405.1,1
20160901|2016-01-07 04:00,7,402.8,402.8,402.8,402.8,2
20160901|2016-01-07 05:00,7,401.9,401.9,401.9,401.9,2
20160901|2016-01-07 09:00,7,407,407,407,407,1
20160901|2016-01-07 09:30,7,409.25,410.95,409.25,410.95,4
20160901|2016-01-07 10:00,7,410.3,410.3,410.1,410.1,6
20160901|2016-01-08 01:00,8,408.95,408.95,408.95,408.95,2
20160901|2016-01-08 04:30,8,406.95,406.95,406.95,406.95,3
20160901|2016-01-08 07:30,8,407.15,407.15,407.15,407.15,1
20160901|2016-01-12 09:30,12,405.05,405.05,405.05,405.05,1
20160901|2016-01-12 12:00,12,404.75,404.75,404.75,404.75,2
20160901|2016-01-12 13:30,12,404.95,404.95,404.95,404.95,4
20160901|2016-01-12 14:30,12,406,406.7,406,406.7,4
20160901|2016-01-13 07:30,13,411.45,411.45,411.35,411.35,10
20160901|2016-01-13 09:30,13,404.5,404.5,404.5,404.5,2
20160901|2016-01-13 12:00,13,402.6,402.6,402.6,402.6,2
20160901|2016-01-13 13:00,13,399,399.5,399,399.5,4
20160901|2016-01-13 13:30,13,398,398.2,396.65,396.65,8
20160901|2016-01-13 14:00,13,398.35,399,397.5,399,8
20160901|2016-01-14 01:00,14,399.9,399.9,399.9,399.9,2
20160901|2016-01-14 02:00,14,399.3,399.3,399.3,399.3,2
20160901|2016-01-14 07:00,14,398,398,398,398,2
20160901|2016-01-14 08:00,14,399.4,399.9,399.4,399.9,4
20160901|2016-01-14 08:30,14,398.9,398.9,397.5,397.5,4
20160901|2016-01-14 09:30,14,401.3,404.2,401.3,404.2,4
20160901|2016-01-14 10:00,14,402.95,402.95,402.95,402.95,2
20160901|2016-01-15 02:00,15,400,400,397.7,397.7,10
20160901|2016-01-15 03:00,15,394.95,394.95,394.95,394.95,1
20160901|2016-01-15 03:30,15,396,396,396,396,2
20160901|2016-01-15 07:30,15,390.2,390.2,390.2,390.2,2
20160901|2016-01-15 08:00,15,389,389,389,389,2
20160901|2016-01-15 09:00,15,388.7,390,388.7,390,3
20160901|2016-01-15 09:30,15,390.95,390.95,390.95,390.95,1
20160901|2016-01-18 02:30,18,394,394,394,394,1
20160901|2016-01-18 03:00,18,391.5,391.5,391.5,391.5,1
20160901|2016-01-18 03:30,18,388,388,388,388,1
20160901|2016-01-18 05:00,18,391.9,391.9,391.9,391.9,2
20160901|2016-01-19 02:00,19,398,398,398,398,1
20160901|2016-01-19 08:00,19,397.5,397.5,397.5,397.5,1
20160901|2016-01-19 11:00,19,393.5,393.5,393.5,393.5,2
20160901|2016-01-19 13:30,19,390,390,390,390,2
20160901|2016-01-19 14:00,19,391.75,391.75,391.75,391.75,2
20160901|2016-01-19 16:00,19,391.75,391.75,391.75,391.75,1
20160901|2016-01-20 09:00,20,383,383,383,383,2
20160901|2016-01-20 10:30,20,382.7,382.75,382.7,382.75,4
20160901|2016-01-20 11:30,20,378,379.9,378,379.9,4
20160901|2016-01-21 11:30,21,394.9,394.9,394.9,394.9,2
20160901|2016-01-22 03:00,22,404.9,404.9,404.9,404.9,1
20160901|2016-01-22 07:30,22,406.9,406.9,406.9,406.9,2
20160901|2016-01-22 08:30,22,406.75,406.75,406.75,406.75,2
20160901|2016-01-22 10:00,22,406.75,406.75,406.75,406.75,2
20160901|2016-01-22 11:00,22,406.5,406.5,406.5,406.5,1
20160901|2016-01-25 02:00,25,407.35,407.35,407.35,407.35,2
20160901|2016-01-25 07:00,25,405,405,405,405,5
20160901|2016-01-26 02:30,26,399,399,399,399,2
20160901|2016-01-27 13:00,27,411.45,411.45,410.9,410.9,4
20160901|2016-01-27 14:00,27,406.9,406.9,405.9,406.25,8
20160901|2016-01-28 02:00,28,413.7,413.7,413.7,413.7,2
20160901|2016-01-28 02:30,28,411.9,411.9,411.9,411.9,2
20160901|2016-01-28 05:00,28,408.5,408.5,408.5,408.5,2
20160901|2016-01-28 05:30,28,406.25,406.25,406.25,406.25,1
20160901|2016-01-28 07:30,28,407.2,407.2,407.2,407.2,1
20160901|2016-02-02 13:30,2,404.5,404.5,404.5,404.5,2
20160901|2016-02-03 03:30,3,405.75,405.75,405.75,405.75,2
20160901|2016-02-03 04:00,3,405,405,405,405,4
20160901|2016-02-03 05:30,3,407.5,407.5,407.5,407.5,1
20160901|2016-02-03 09:00,3,404,404,399.35,399.35,4
20160901|2016-02-03 09:30,3,399,399,399,399,2
20160901|2016-02-03 10:30,3,402.5,402.95,402.5,402.95,18
20160901|2016-02-04 08:00,4,404,404,404,404,2
20160901|2016-02-04 10:00,4,406.7,406.7,406.7,406.7,2
20160901|2016-02-05 09:30,5,403.25,403.25,403.25,403.25,2
20160901|2016-02-08 02:00,8,402,402,402,402,2
20160901|2016-02-08 08:30,8,388,388,388,388,2
20160901|2016-02-08 09:00,8,387.5,387.5,387.5,387.5,2
20160901|2016-02-08 11:00,8,387.9,387.9,387.9,387.9,2
20160901|2016-02-09 10:00,9,379,379,379,379,2
20160901|2016-02-09 13:00,9,379,379,379,379,2
20160901|2016-02-10 03:00,10,383.9,383.9,383.9,383.9,2
20160901|2016-02-10 04:00,10,386.15,386.15,386.15,386.15,2
20160901|2016-02-10 04:30,10,387.5,387.5,387.1,387.1,4
20160901|2016-02-10 06:00,10,386.7,386.7,386.7,386.7,4
20160901|2016-02-10 08:30,10,382.5,382.5,382.5,382.5,2
20160901|2016-02-10 10:30,10,382.5,382.5,382.5,382.5,1
20160901|2016-02-11 05:00,11,370.9,370.9,370.9,370.9,1
20160901|2016-02-11 09:00,11,370.9,370.9,370.9,370.9,1
20160901|2016-02-12 07:00,12,372.5,372.5,372.5,372.5,2
20160901|2016-02-12 09:00,12,372.5,372.5,372.5,372.5,1
20160901|2016-02-12 09:30,12,372.5,372.5,372.5,372.5,1
20160901|2016-02-15 02:30,15,390.7,390.7,389.7,389.7,4
20160901|2016-02-15 06:00,15,391.5,391.5,391.5,391.5,10
20160901|2016-02-15 10:00,15,390.6,390.6,390.6,390.6,2
20160901|2016-02-16 02:00,16,392.5,392.5,392.5,392.5,2
20160901|2016-02-16 03:00,16,392.9,392.9,392.9,392.9,2
20160901|2016-02-16 04:00,16,389.5,389.5,389.5,389.5,5
20160901|2016-02-16 06:30,16,392.2,392.2,392.2,392.2,5
20160901|2016-02-16 08:30,16,390.65,390.65,390.65,390.65,4
20160901|2016-02-17 07:00,17,396.9,396.9,396.9,396.9,4
20160901|2016-02-17 09:00,17,398.9,398.9,398.9,398.9,1
20160901|2016-02-17 09:30,17,400.95,400.95,400.95,400.95,1
20160901|2016-02-17 10:30,17,400,400,399.9,399.9,4
20160901|2016-02-18 07:30,18,404.95,404.95,404.95,404.95,2
20160901|2016-02-18 10:00,18,401.1,401.5,401.1,401.1,10
20160901|2016-02-18 13:30,18,401.9,401.9,401.9,401.9,2
20160901|2016-02-18 14:30,18,400.5,400.8,400.5,400.8,6
20160901|2016-02-22 01:30,22,403.4,403.4,403.4,403.4,2
20160901|2016-02-22 02:00,22,405.9,405.9,405.9,405.9,2
20160901|2016-02-23 03:30,23,406.25,406.25,406.2,406.2,4
20160901|2016-02-23 04:00,23,405.5,405.5,405.5,405.5,2
20160901|2016-02-23 09:00,23,405.7,405.7,405.25,405.25,4
20160901|2016-02-23 10:00,23,403.5,403.5,403.5,403.5,4
20160901|2016-02-24 01:30,24,403,403,403,403,2
20160901|2016-02-24 03:00,24,396.55,396.75,396.55,396.75,4
20160901|2016-02-24 04:30,24,396,396,396,396,2
20160901|2016-02-24 14:00,24,400.9,401.5,400.9,401.5,4
20160901|2016-02-24 14:30,24,401,401,400.95,400.95,4
20160901|2016-02-25 03:00,25,399.2,399.5,399.2,399.5,6
20160901|2016-02-25 05:00,25,402.4,402.9,402.4,402.9,6
20160901|2016-02-25 05:30,25,403.7,403.7,403.7,403.7,6
20160901|2016-02-25 06:00,25,404.1,404.1,404.1,404.1,2
20160901|2016-02-25 07:00,25,403.75,403.75,403.7,403.7,4
20160901|2016-02-25 08:30,25,405.55,405.55,403.5,403.5,10
20160901|2016-02-25 13:30,25,403.9,403.9,403.9,403.9,4
20160901|2016-02-26 05:00,26,410.8,410.8,410.8,410.8,17
20160901|2016-02-26 08:30,26,410.25,410.25,410.25,410.25,2
20160901|2016-02-26 09:00,26,409.45,409.45,409.45,409.45,2
20160901|2016-02-29 04:00,29,407.8,407.8,407.8,407.8,2
20160901|2016-02-29 06:00,29,410,410,410,410,2
20160901|2016-02-29 09:00,29,411.2,411.2,411.2,411.2,2
20160901|2016-03-01 10:30,1,424.5,424.5,424.5,424.5,2
20160901|2016-03-01 11:00,1,424.6,424.6,424.6,424.6,2
20160901|2016-03-02 01:30,2,426.5,426.5,426.5,426.5,2
20160901|2016-03-02 02:00,2,426.55,426.55,426.55,426.55,4
20160901|2016-03-02 08:30,2,421,421,421,421,2
20160901|2016-03-04 05:30,4,425,425,425,425,2
20160901|2016-03-04 14:30,4,425,425,425,425,2
20160901|2016-03-07 03:30,7,422.5,422.5,422.5,422.5,2
20160901|2016-03-07 07:30,7,420.7,420.7,420.7,420.7,2
20160901|2016-03-09 05:30,9,424.6,424.6,424.6,424.6,1
20160901|2016-03-10 07:00,10,432,432,432,432,2
20160901|2016-03-10 07:30,10,432.8,432.8,432.8,432.8,2
20160901|2016-03-10 08:30,10,427,427,427,427,2
20160901|2016-03-10 09:00,10,428,428,428,428,2
20160901|2016-03-10 10:00,10,419.9,419.9,418.9,418.9,2
20160901|2016-03-10 10:30,10,417.35,417.35,417.35,417.35,1
20160901|2016-03-11 01:00,11,425.9,425.9,425.9,425.9,2
20160901|2016-03-11 08:30,11,429.5,429.5,429.5,429.5,2
20160901|2016-03-15 02:30,15,428.1,428.1,428.1,428.1,2
20160901|2016-03-16 07:00,16,429.35,429.45,429.35,429.45,11
20160901|2016-03-17 05:00,17,425,425,425,425,3
20160901|2016-03-17 05:30,17,423,423,423,423,1
20160901|2016-03-17 08:00,17,426.45,426.45,426.45,426.45,4
20160901|2016-03-17 10:00,17,429.1,430.2,429.1,430.2,7
20160901|2016-03-22 04:00,22,427.65,427.65,427.65,427.65,2
20160901|2016-03-22 07:00,22,427,427,427,427,15
20160901|2016-03-23 03:00,23,431.5,431.5,431.5,431.5,2
20160901|2016-03-29 02:30,29,429.6,429.6,429.6,429.6,1
20160901|2016-03-29 05:00,29,426.7,426.7,426.7,426.7,2
20160901|2016-03-30 02:30,30,432.5,432.5,432.5,432.5,1
20160901|2016-03-30 03:00,30,434,434,434,434,2
20160901|2016-03-30 08:00,30,435.4,435.4,435.4,435.4,8
20160901|2016-03-31 02:00,31,429.8,429.8,429.8,429.8,2
20160901|2016-04-01 02:00,1,420.5,420.5,420.5,420.5,2
20160901|2016-04-01 05:00,1,420.15,420.15,420.15,420.15,3
20160901|2016-04-01 08:00,1,416.5,416.5,416.5,416.5,2
20160901|2016-04-04 02:00,4,420,420,420,420,2
20160901|2016-04-04 04:30,4,425.2,426.2,425.2,426,6
20160901|2016-04-04 09:30,4,424.2,424.2,424.2,424.2,2
20160901|2016-04-05 02:00,5,418,418,418,418,2
20160901|2016-04-05 07:30,5,415,415,415,415,2
20160901|2016-04-06 02:00,6,417.5,417.5,417.5,417.5,2
20160901|2016-04-07 01:00,7,420,420,420,420,2
20160901|2016-04-07 02:00,7,421,421,421,421,2
20160901|2016-04-07 03:30,7,420.15,420.15,420.15,420.15,10
20160901|2016-04-07 05:00,7,418.2,418.2,418.2,418.2,5
20160901|2016-04-07 06:00,7,418.8,418.8,418.8,418.8,5
20160901|2016-04-07 06:30,7,418.2,418.2,418.2,418.2,9
20160901|2016-04-07 08:00,7,418.3,418.3,418.3,418.3,5
20160901|2016-04-07 08:30,7,417.95,417.95,417.95,417.95,6
20160901|2016-04-07 09:00,7,417.55,417.55,417.55,417.55,12
20160901|2016-04-08 03:00,8,419.4,419.4,419.4,419.4,1
20160901|2016-04-12 01:30,12,424,424,424,424,2
20160901|2016-04-12 08:30,12,425.3,425.3,425.3,425.3,4
20160901|2016-04-12 09:30,12,426,426,426,426,2
20160901|2016-04-12 14:30,12,427.9,427.9,427.9,427.9,2
20160901|2016-04-13 04:00,13,434.7,434.7,434.7,434.7,2
20160901|2016-04-13 05:00,13,434.55,434.55,434.55,434.55,3
20160901|2016-04-13 06:00,13,435.1,435.1,435.1,435.1,7
20160901|2016-04-13 07:30,13,435.8,435.8,435.8,435.8,2
20160901|2016-04-13 08:00,13,436.1,436.1,436.1,436.1,1
20160901|2016-04-13 09:00,13,437.05,437.3,437.05,437.3,10
20160901|2016-04-13 10:00,13,436.2,436.2,436.2,436.2,8
20160901|2016-04-13 10:30,13,437.35,437.35,437.35,437.35,20
20160901|2016-04-14 01:00,14,439,439,439,439,2
20160901|2016-04-14 02:30,14,437.3,437.8,437.3,437.8,6
20160901|2016-04-14 04:30,14,437.5,437.5,437.5,437.5,4
20160901|2016-04-15 01:00,15,438.25,438.25,438.25,438.25,12
20160901|2016-04-15 02:30,15,438.3,438.3,438.3,438.3,10
20160901|2016-04-15 05:30,15,437.2,437.2,437.2,437.2,5
20160901|2016-04-15 07:00,15,437.4,437.4,437.3,437.3,9
20160901|2016-04-15 07:30,15,437.3,437.3,437.3,437.3,1
20160901|2016-04-18 02:00,18,432.8,432.8,432.8,432.8,2
20160901|2016-04-19 02:30,19,442.05,442.05,442.05,442.05,2
20160901|2016-04-20 06:00,20,444.7,444.7,444.7,444.7,2
20160901|2016-04-21 03:00,21,445.7,445.75,445.3,445.75,66
20160901|2016-04-21 03:30,21,445.1,445.1,445.1,445.1,26
20160901|2016-04-21 04:00,21,444.4,444.4,444.4,444.4,10
20160901|2016-04-21 04:30,21,444.1,444.1,444.1,444.1,5
20160901|2016-04-21 05:30,21,442.65,442.75,442.65,442.75,60
20160901|2016-04-21 06:00,21,442.55,442.55,442.55,442.55,4
20160901|2016-04-25 02:30,25,436.95,436.95,436.95,436.95,7
20160901|2016-04-25 06:30,25,436.8,436.8,436.45,436.45,8
20160901|2016-04-28 02:00,28,438.65,438.65,438.65,438.65,9
20160901|2016-04-28 02:30,28,437.4,437.4,437.4,437.4,5
20160901|2016-04-28 09:30,28,442.15,442.15,442.15,442.15,2
20160901|2016-04-29 08:30,29,434.25,434.25,433.7,433.7,4
20160901|2016-04-29 11:00,30,432,432,432,432,2
20160901|2016-04-29 11:30,30,432.5,432.5,432.5,432.5,2
20160901|2016-04-29 13:00,30,430.9,430.9,430.9,430.9,2
20160901|2016-05-03 03:00,3,425.7,425.7,425.7,425.7,2
20160901|2016-05-03 04:00,3,423.9,424.8,423.9,424.8,9
20160901|2016-05-03 05:30,3,423.55,423.55,423.55,423.55,5
20160901|2016-05-05 09:30,5,423.3,423.4,423.3,423.4,7
20160901|2016-05-09 02:00,9,424.9,424.9,424.1,424.1,12
20160901|2016-05-09 02:30,9,424.1,424.1,424.1,424.1,8
20160901|2016-05-09 03:30,9,426.5,428,426.5,428,6
20160901|2016-05-09 04:30,9,428.5,428.5,428.5,428.5,2
20160901|2016-05-09 10:00,9,423.25,423.25,423.25,423.25,2
20160901|2016-05-10 02:30,10,430,430,430,430,2
20160901|2016-05-10 06:30,10,427.7,427.95,427.7,427.95,16
20160901|2016-05-10 10:00,10,428.65,428.65,428.55,428.55,35
20160901|2016-05-11 07:30,11,426.55,426.55,426.55,426.55,10
20160901|2016-05-12 06:00,12,429.8,429.8,429.8,429.8,2
20160901|2016-05-12 07:30,12,429.15,429.15,429.15,429.15,2
20160901|2016-05-12 11:00,12,423.2,423.2,423.2,423.2,2
20160901|2016-05-12 14:30,13,424.8,424.8,424.8,424.8,2
20160901|2016-05-13 03:00,13,420.5,420.6,420.5,420.6,105
20160901|2016-05-13 04:00,13,420,420,419.95,419.95,2
20160901|2016-05-13 04:30,13,420.95,420.95,420.95,420.95,2
20160901|2016-05-13 08:30,13,425.85,425.85,425.85,425.85,2
20160901|2016-05-13 10:30,13,424.75,424.75,424.75,424.75,2
20160901|2016-05-16 04:00,16,423.2,423.2,423.2,423.2,16
20160901|2016-05-17 01:30,17,429.55,429.55,429.55,429.55,1
20160901|2016-05-17 06:00,17,427.85,427.85,426.8,426.8,12
20160901|2016-05-17 07:00,17,426.75,426.75,426.75,426.75,2
20160901|2016-05-17 08:00,17,425.2,425.2,425.2,425.2,100
20160901|2016-05-17 08:30,17,425,425,425,425,10
20160901|2016-05-18 01:00,18,423.2,423.2,423.2,423.2,10
20160901|2016-05-18 02:30,18,424.3,424.3,424.3,424.3,10
20160901|2016-05-19 02:30,19,423.6,423.6,423.6,423.6,10
20160901|2016-05-19 03:00,19,424.7,424.7,424.7,424.7,10
20160901|2016-05-19 03:30,19,422.4,422.4,422.4,422.4,10
20160901|2016-05-19 04:30,19,422.7,422.7,422.7,422.7,2
20160901|2016-05-19 05:00,19,423.9,423.9,423.9,423.9,2
20160901|2016-05-19 06:00,19,423.95,423.95,423.95,423.95,4
20160901|2016-05-19 06:30,19,424.5,424.5,424.5,424.5,10
20160901|2016-05-19 08:30,19,422.8,422.8,422.8,422.8,10
20160901|2016-05-19 09:30,19,424.15,424.15,424.15,424.15,10
20160901|2016-05-20 02:00,20,427.7,428.6,427.7,428.6,20
20160901|2016-05-20 05:00,20,427.95,427.95,427.95,427.95,3
20160901|2016-05-20 05:30,20,427.7,427.7,427.5,427.5,3
20160901|2016-05-20 06:30,20,427.7,427.75,427.7,427.75,10
20160901|2016-05-20 07:00,20,428,428,428,428,10
20160901|2016-05-20 08:00,20,427.9,427.9,427.9,427.9,5
20160901|2016-05-20 09:00,20,428.3,428.3,428.3,428.3,1
20160901|2016-05-20 09:30,20,428.1,428.1,428.1,428.1,2
20160901|2016-05-23 02:00,23,427.35,427.35,427.35,427.35,20
20160901|2016-05-23 03:00,23,427.9,427.9,427.9,427.9,20
20160901|2016-05-23 06:00,23,425.8,425.8,425.8,425.8,10
20160901|2016-05-23 06:30,23,426.4,426.4,426.4,426.4,10
20160901|2016-05-23 11:00,23,427.4,427.4,427.4,427.4,4
20160901|2016-05-24 02:30,24,430.3,430.3,430.3,430.3,2
20160901|2016-05-24 07:00,24,432.9,432.9,432.9,432.9,1
20160901|2016-05-24 08:30,24,433.75,435.1,433.75,435.1,6
20160901|2016-05-24 09:30,24,437.4,437.4,437.2,437.2,4
20160901|2016-05-24 10:00,24,437.4,437.4,437.4,437.4,2
20160901|2016-05-24 10:30,24,436.9,436.9,436.9,436.9,4
20160901|2016-05-25 06:00,25,441.6,441.6,441.6,441.6,2
20160901|2016-05-26 06:30,26,443.05,443.05,443.05,443.05,13
20160901|2016-05-26 08:00,26,443.2,443.2,443.2,443.2,2
20160901|2016-05-26 08:30,26,442.5,442.55,442.15,442.15,26
20160901|2016-05-27 03:00,27,444,444,444,444,2
20160901|2016-05-27 05:30,27,445.05,445.05,445,445,6
20160901|2016-05-27 06:00,27,445.1,445.15,445.1,445.1,80
20160901|2016-05-30 01:00,30,447.3,447.3,447.3,447.3,2
20160901|2016-05-31 02:00,31,447.7,447.7,447.7,447.7,2
20160901|2016-05-31 03:30,31,446,446,446,446,2
20160901|2016-05-31 10:00,31,443.1,443.1,442.8,442.8,5
20160901|2016-05-31 13:00,1,442.05,442.05,442.05,442.05,2
20160901|2016-05-31 13:30,1,441.35,441.35,441.35,441.35,2
20160901|2016-06-01 05:30,1,440.3,440.35,440.3,440.35,13
20160901|2016-06-01 06:00,1,439.65,439.65,439.65,439.65,2
20160901|2016-06-01 06:30,1,439.95,439.95,439.95,439.95,2
20160901|2016-06-01 09:00,1,440.5,440.5,440.5,440.5,2
20160901|2016-06-01 09:30,1,440.45,440.45,440.45,440.45,2
20160901|2016-06-03 05:00,3,446,446,446,446,2
20160901|2016-06-03 08:00,3,440.35,440.35,440.35,440.35,2
20160901|2016-06-03 08:30,3,439.9,439.9,439.9,439.9,1
20160901|2016-06-03 09:00,3,438.1,438.1,438.1,438.1,20
20160901|2016-06-03 09:30,3,439.1,440.15,439.05,440.15,20
20160901|2016-06-03 10:30,3,440.55,440.55,440.55,440.55,20
20160901|2016-06-06 01:00,6,441.05,441.05,441.05,441.05,10
20160901|2016-06-06 02:00,6,440.7,440.95,440.65,440.95,20
20160901|2016-06-06 02:30,6,441.1,441.2,441.1,441.2,23
20160901|2016-06-06 07:00,6,441.35,441.35,441.35,441.35,1
20160901|2016-06-07 02:30,7,445.45,445.45,445.45,445.45,4
20160901|2016-06-08 07:30,8,445.35,445.35,445.35,445.35,6
20160901|2016-06-09 01:00,9,444.7,444.7,444.7,444.7,3
20160901|2016-06-09 02:00,9,443.8,443.8,443.5,443.5,3
20160901|2016-06-09 02:30,9,440.65,440.65,440.65,440.65,2
20160901|2016-06-09 03:00,9,440.75,440.75,440.75,440.75,3
20160901|2016-06-09 04:00,9,441.3,441.3,441.3,441.3,14
20160901|2016-06-09 06:00,9,441.85,441.85,441.85,441.85,1
20160901|2016-06-09 06:30,9,441.5,441.5,440.85,440.85,44
20160901|2016-06-09 07:30,9,440.45,440.5,440.45,440.5,20
20160901|2016-06-10 02:00,10,438,438,438,438,2
20160901|2016-06-10 03:00,10,436.25,436.25,435.4,435.4,37
20160901|2016-06-10 03:30,10,435.95,435.95,435.75,435.75,4
20160901|2016-06-10 04:00,10,433.75,433.75,433.75,433.75,4
20160901|2016-06-10 04:30,10,433.35,433.35,433.35,433.35,2
20160901|2016-06-10 05:00,10,433,433,433,433,2
20160901|2016-06-10 07:00,10,432.15,432.15,432.15,432.15,1
20160901|2016-06-10 08:00,10,431.4,431.4,431.3,431.3,6
20160901|2016-06-10 09:00,10,430.95,430.95,430.95,430.95,3
20160901|2016-06-10 09:30,10,432.45,432.45,432.45,432.45,2
20160901|2016-06-10 12:30,11,430.25,430.25,430.25,430.25,2
20160901|2016-06-10 14:00,11,429,429,429,429,2
20160901|2016-06-13 01:30,13,424.3,424.3,424.3,424.3,2
20160901|2016-06-13 04:30,13,424.25,424.5,424.25,424.5,36
20160901|2016-06-13 05:00,13,424.75,424.75,424.75,424.75,2
20160901|2016-06-13 07:00,13,424,424,424,424,30
20160901|2016-06-13 07:30,13,423.85,423.85,423.85,423.85,1
20160901|2016-06-13 08:30,13,424.5,424.5,424.5,424.5,2
20160901|2016-06-13 09:00,13,425.1,425.1,424.5,424.5,3
20160901|2016-06-13 09:30,13,425.9,425.9,425.75,425.75,22
20160901|2016-06-13 11:00,13,422.6,422.6,422.6,422.6,2
20160901|2016-06-14 01:30,14,419.25,419.25,418.75,418.75,4
20160901|2016-06-14 02:00,14,418,418,418,418,2
20160901|2016-06-14 03:00,14,418,418,418,418,2
20160901|2016-06-14 04:30,14,417.1,417.1,417.1,417.1,30
20160901|2016-06-14 05:30,14,417.75,417.75,417.75,417.75,2
20160901|2016-06-14 06:30,14,416.55,416.55,416.55,416.55,2
20160901|2016-06-14 07:30,14,416.3,416.3,416.3,416.3,1
20160901|2016-06-14 08:00,14,416.45,416.45,416.45,416.45,1
20160901|2016-06-14 08:30,14,417.95,418.45,417.95,418.45,4
20160901|2016-06-14 09:00,14,418.5,418.5,415.7,415.7,4
20160901|2016-06-14 09:30,14,415.9,415.9,415.9,415.9,7
20160901|2016-06-14 10:00,14,414.95,415,414.95,415,4
20160901|2016-06-14 10:30,14,414.15,414.5,414.1,414.5,27
20160901|2016-06-14 13:30,15,414,414,414,414,2
20160901|2016-06-14 14:00,15,414.15,414.15,414.15,414.15,2
20160901|2016-06-14 14:30,15,416.25,416.6,416.25,416.6,4
20160901|2016-06-15 01:00,15,416.5,416.5,416.5,416.5,6
20160901|2016-06-15 02:00,15,417.1,417.1,417.1,417.1,4
20160901|2016-06-15 03:30,15,417.75,417.75,417.75,417.75,1
20160901|2016-06-15 04:00,15,419.1,419.1,419.05,419.05,12
20160901|2016-06-15 04:30,15,416.3,416.9,416.3,416.6,118
20160901|2016-06-15 05:00,15,416.7,416.7,416.65,416.65,14
20160901|2016-06-15 07:00,15,416.55,416.55,416.55,416.55,2
20160901|2016-06-15 08:00,15,416,416,416,416,2
20160901|2016-06-15 09:00,15,416,416,416,416,2
20160901|2016-06-15 10:00,15,416,416,416,416,4
20160901|2016-06-15 10:30,15,414.65,414.65,414.6,414.6,3
20160901|2016-06-15 11:30,16,414.55,414.55,414.55,414.55,1
20160901|2016-06-16 01:30,16,409.25,409.25,409.25,409.25,25
20160901|2016-06-16 05:00,16,412.95,412.95,412.95,412.95,3
20160901|2016-06-16 06:00,16,412.65,412.65,411.95,412.1,110
20160901|2016-06-16 06:30,16,412.45,412.45,412.45,412.45,1
20160901|2016-06-16 09:00,16,410.1,410.1,410.1,410.1,2
20160901|2016-06-16 09:30,16,411,411,411,411,6
20160901|2016-06-16 10:00,16,411.95,412.5,411.95,412.5,4
20160901|2016-06-16 11:00,16,414,414,414,414,2
20160901|2016-06-16 11:30,17,416.8,416.8,416.8,416.8,2
20160901|2016-06-16 14:30,17,418.15,418.2,418.15,418.15,10
20160901|2016-06-17 05:30,17,416.55,416.8,416.25,416.75,107
20160901|2016-06-17 06:00,17,416.45,416.9,415.7,415.75,192
20160901|2016-06-17 06:30,17,415.7,416.3,415.2,416.15,172
20160901|2016-06-17 07:00,17,416.3,417.4,416.3,416.95,182
20160901|2016-06-17 07:30,17,416.95,417.5,416.4,417.3,150
20160901|2016-06-17 08:00,17,417.15,417.3,416.6,417.15,123
20160901|2016-06-17 08:30,17,416.9,416.9,415.55,416.3,169
20160901|2016-06-17 09:00,17,416.35,416.75,415.05,415.05,186
20160901|2016-06-17 09:30,17,414.85,417,414.55,416.7,193
20160901|2016-06-17 10:00,17,416.8,417.15,416,416.4,168
20160901|2016-06-17 10:30,17,416.25,417.15,416.25,417,30
20160901|2016-06-17 12:00,18,419,419,419,419,6
20160901|2016-06-17 12:30,18,418.95,418.95,418.9,418.9,6
20160901|2016-06-17 13:00,18,420,420,420,420,2
20160901|2016-06-17 13:30,18,420.6,420.6,420.6,420.6,2
20160901|2016-06-20 02:30,20,428.5,428.5,428.5,428.5,2
20160901|2016-06-20 03:30,20,428.6,428.6,428.6,428.6,5
20160901|2016-06-20 06:00,20,432,432,432,432,2
20160901|2016-06-21 02:00,21,429.95,431.9,429.95,431.9,4
20160901|2016-06-21 08:00,21,434.75,434.8,434.55,434.55,24
20160901|2016-06-21 08:30,21,434.45,434.85,433.95,434.35,305
20160901|2016-06-21 09:00,21,434.35,435.8,433.95,435.6,323
20160901|2016-06-21 09:30,21,435.75,436.7,435.2,436.55,324
20160901|2016-06-21 10:00,21,436.55,437.35,436.15,436.95,304
20160901|2016-06-21 10:30,21,437,437,435.65,436.35,284
20160901|2016-06-21 12:30,22,437.65,437.65,437.65,437.65,2
20160901|2016-06-21 13:00,22,438.35,438.35,438.35,438.35,2
20160901|2016-06-21 13:30,22,439.65,439.65,439.65,439.65,2
20160901|2016-06-22 02:00,22,438.7,438.85,438.55,438.85,32
20160901|2016-06-22 06:00,22,438.5,438.5,438.5,438.5,4
20160901|2016-06-22 08:00,22,437.8,437.8,437.8,437.8,1
20160901|2016-06-23 02:00,23,441,441,441,441,2
20160901|2016-06-23 04:00,23,442,442,442,442,2
20160901|2016-06-23 09:00,23,440.35,440.35,440.35,440.35,1
20160901|2016-06-23 10:30,23,446,446,446,446,4
20160901|2016-06-23 14:30,24,446.5,446.5,446.5,446.5,2
20160901|2016-06-24 01:00,24,385,399.4,378.6,398.85,16
20160901|2016-06-24 01:30,24,398,401.4,398,400.4,24
20160901|2016-06-24 02:00,24,399.5,408,399.5,407.05,64
20160901|2016-06-24 03:00,24,414.35,414.35,411.7,411.7,10
20160901|2016-06-24 04:00,24,416.4,416.4,416.4,416.4,2
20160901|2016-06-24 05:30,24,413.6,413.6,413.5,413.5,4
20160901|2016-06-24 06:00,24,414.95,414.95,414.95,414.95,13
20160901|2016-06-24 07:00,24,415.9,415.9,415.9,415.9,2
20160901|2016-06-24 07:30,24,417.15,417.15,417.15,417.15,2
20160901|2016-06-24 08:30,24,423.1,423.1,423.1,423.1,2
20160901|2016-06-24 09:00,24,425.45,425.6,424.7,424.7,6
20160901|2016-06-24 10:00,24,422,422,419,419,6
20160901|2016-06-24 11:00,24,419,419,419,419,2
20160901|2016-06-24 14:00,25,416.45,416.45,416.45,416.45,2
20160901|2016-06-27 03:00,27,415.5,415.5,415.5,415.5,2
20160901|2016-06-27 07:00,27,410.55,410.55,410.55,410.55,22
20160901|2016-06-27 09:00,27,408,408,408,408,2
20160901|2016-06-27 09:30,27,406,406,406,406,2
20160901|2016-06-27 11:00,27,408.9,408.9,408.9,408.9,2
20160901|2016-06-27 12:30,28,408.6,408.6,408.6,408.6,4
20160901|2016-06-27 13:30,28,408.6,408.6,408.6,408.6,6
20160901|2016-06-28 01:00,28,412,412,412,412,2
20160901|2016-06-28 02:00,28,414.55,414.55,414.55,414.55,2
20160901|2016-06-28 03:30,28,413.7,413.7,413.5,413.5,10
20160901|2016-06-28 04:00,28,413.2,413.2,413.2,413.2,11
20160901|2016-06-28 05:30,28,413.7,413.7,413.7,413.7,5
20160901|2016-06-28 06:00,28,413.85,413.85,413.85,413.85,5
20160901|2016-06-28 08:30,28,414.75,414.75,414.75,414.75,2
20160901|2016-06-28 09:00,28,416.05,416.05,414.5,414.5,7
20160901|2016-06-29 01:00,29,417.3,417.3,417.3,417.3,2
20160901|2016-06-29 02:00,29,420.1,420.1,418.95,418.95,4
20160901|2016-06-29 02:30,29,418.5,418.5,418.5,418.5,2
20160901|2016-06-29 04:00,29,420.9,420.9,420.6,420.75,26
20160901|2016-06-29 07:30,29,422.7,422.7,422.7,422.7,9
20160901|2016-06-29 09:30,29,423.55,423.55,423.55,423.55,10
20160901|2016-06-29 10:00,29,423.8,423.8,423.8,423.8,10
20160901|2016-06-30 03:00,30,427.5,427.5,426.85,426.85,4
20160901|2016-06-30 03:30,30,426.85,426.85,426.85,426.85,19
20160901|2016-06-30 04:00,30,428.2,428.2,427.1,427.1,4
20160901|2016-06-30 05:00,30,429.5,429.5,429.5,429.5,4
20160901|2016-06-30 05:30,30,429.7,429.7,429.7,429.7,20
20160901|2016-06-30 07:00,30,427.1,427.1,427.1,427.1,2
20160901|2016-06-30 08:30,30,428.9,428.9,428.9,428.9,4
20160901|2016-06-30 10:00,30,429.6,429.9,429.6,429.9,7
20160901|2016-06-30 12:30,1,435,435,435,435,2
20160901|2016-06-30 14:30,1,433.6,434.5,433.6,434.5,4
20160901|2016-07-01 01:00,1,434.3,434.3,434.3,434.3,2
20160901|2016-07-01 03:00,1,431,432.15,430.6,432.15,62
20160901|2016-07-01 04:30,1,430.75,430.95,430.75,430.95,6
20160901|2016-07-01 06:00,1,433,433,433,433,2
20160901|2016-07-01 06:30,1,435,435,435,435,2
20160901|2016-07-01 08:00,1,434,434,434,434,2
20160901|2016-07-01 08:30,1,433.65,433.65,433.65,433.65,2
20160901|2016-07-04 01:00,4,436,436,436,436,2
20160901|2016-07-04 01:30,4,436,436,436,436,2
20160901|2016-07-04 03:30,4,434,434,432,432,4
20160901|2016-07-05 03:00,5,426,426,426,426,2
20160901|2016-07-05 04:00,5,426,426.4,426,426.4,6
20160901|2016-07-05 06:30,5,426.1,426.1,426.05,426.05,7
20160901|2016-07-05 09:00,5,425.4,425.4,425.1,425.1,4
20160901|2016-07-05 10:00,5,426.45,426.45,426.45,426.45,2
20160901|2016-07-06 02:30,6,425.3,425.3,425.3,425.3,2
20160901|2016-07-06 05:30,6,417.45,417.45,417.45,417.45,1
20160901|2016-07-06 08:00,6,417.35,417.55,417.35,417.55,4
20160901|2016-07-06 08:30,6,416.9,416.9,416.3,416.3,11
20160901|2016-07-06 10:00,6,416.7,418.4,416.7,418.4,29
20160901|2016-07-06 10:30,6,418.75,418.75,418.75,418.75,2
20160901|2016-07-06 11:00,6,420.15,420.15,420.15,420.15,2
20160901|2016-07-06 14:30,7,421.35,421.35,421.35,421.35,2
20160901|2016-07-07 01:00,7,420.7,420.7,420.7,420.7,2
20160901|2016-07-07 06:30,7,422,422,422,422,2
20160901|2016-07-07 07:30,7,422.5,422.5,422.5,422.5,2
20160901|2016-07-07 14:00,8,420.5,420.75,420.5,420.75,6
20160901|2016-07-08 01:30,8,421.35,421.35,421.35,421.35,1
20160901|2016-07-08 07:30,8,428.5,429.1,428.5,429.1,4
20160901|2016-07-08 08:00,8,427.5,427.5,427.5,427.5,2
20160901|2016-07-08 11:00,8,429.45,429.45,429.45,429.45,2
20160901|2016-07-11 02:00,11,434.5,435.1,434.5,435.05,12
20160901|2016-07-11 02:30,11,432,432,432,432,2
20160901|2016-07-11 03:00,11,433.1,433.1,433.1,433.1,2
20160901|2016-07-11 03:30,11,433.4,433.4,433.4,433.4,2
20160901|2016-07-11 05:30,11,433.5,433.5,433.5,433.5,9
20160901|2016-07-11 06:30,11,434.95,434.95,434.95,434.95,5
20160901|2016-07-11 08:00,11,435.25,435.3,435.1,435.15,85
20160901|2016-07-11 11:00,11,436.4,436.4,436.4,436.4,10
20160901|2016-07-11 13:00,12,436.2,436.2,436.2,436.2,2
20160901|2016-07-12 02:30,12,438.4,438.4,438.4,438.4,4
20160901|2016-07-12 03:00,12,438.15,438.15,438.15,438.15,40
20160901|2016-07-12 03:30,12,440.25,440.25,440.25,440.25,15
20160901|2016-07-12 04:00,12,440.35,440.35,440.35,440.35,22
20160901|2016-07-12 04:30,12,441,441.25,441,441.25,10
20160901|2016-07-12 05:30,12,441.5,441.5,441.5,441.5,10
20160901|2016-07-12 07:30,12,441,441,441,441,84
20160901|2016-07-13 02:00,13,442,442.35,442,442.35,16
20160901|2016-07-13 03:30,13,442.1,442.1,442.05,442.05,10
20160901|2016-07-13 04:00,13,442.6,442.6,442.6,442.6,2
20160901|2016-07-13 08:00,13,442.6,442.6,442.6,442.6,5
20160901|2016-07-13 10:00,13,441.05,441.05,441.05,441.05,2
20160901|2016-07-13 10:30,13,440.65,440.65,439.75,439.75,40
20160901|2016-07-13 13:00,14,440.2,440.2,440.2,440.2,2
20160901|2016-07-13 14:00,14,440.85,440.85,440.85,440.85,2
20160901|2016-07-14 04:00,14,445.95,445.95,445.95,445.95,2
20160901|2016-07-14 04:30,14,445.95,445.95,445.95,445.95,14
20160901|2016-07-14 07:00,14,445,445,445,445,2
20160901|2016-07-14 08:00,14,445.95,445.95,445.95,445.95,9
20160901|2016-07-14 08:30,14,445.75,445.75,445.75,445.75,10
20160901|2016-07-14 09:00,14,445.45,445.9,445.45,445.85,13
20160901|2016-07-14 09:30,14,445.9,445.9,445.7,445.7,18
20160901|2016-07-15 03:30,15,442.45,442.45,442.45,442.45,11
20160901|2016-07-15 08:00,15,442,442,442,442,5
20160901|2016-07-15 08:30,15,442.9,442.9,442.9,442.9,1
20160901|2016-07-15 14:00,16,443.5,443.5,443.5,443.5,2
20160901|2016-07-18 01:30,18,444.45,444.45,444.45,444.45,1
20160901|2016-07-18 02:00,18,446.75,446.8,446.75,446.8,4
20160901|2016-07-18 03:00,18,445,445,445,445,2
20160901|2016-07-18 03:30,18,444.85,444.85,444.85,444.85,27
20160901|2016-07-18 04:00,18,444.5,444.5,444.5,444.5,10
20160901|2016-07-18 06:00,18,443.85,443.85,443.85,443.85,8
20160901|2016-07-18 07:30,18,443.6,443.6,443.6,443.6,2
20160901|2016-07-18 08:00,18,443.15,443.15,443.15,443.15,2
20160901|2016-07-18 08:30,18,443.15,443.15,443.15,443.15,2
20160901|2016-07-18 09:30,18,444.45,444.45,444.2,444.2,14
20160901|2016-07-19 01:00,19,443.5,443.5,443.5,443.5,8
20160901|2016-07-19 02:00,19,443.5,443.5,443.5,443.5,4
20160901|2016-07-19 03:30,19,440.9,440.9,440.9,440.9,2
20160901|2016-07-19 06:00,19,441.4,441.4,441.4,441.4,2
20160901|2016-07-19 06:30,19,442.05,442.05,442.05,442.05,10
20160901|2016-07-19 07:00,19,442.15,442.15,442.15,442.15,1
20160901|2016-07-19 07:30,19,442.75,442.75,442.75,442.75,10
20160901|2016-07-19 08:30,19,443.95,443.95,443.95,443.95,2
20160901|2016-07-19 09:00,19,443.55,443.55,443.55,443.55,10
20160901|2016-07-19 10:00,19,444.2,444.2,444.2,444.2,2
20160901|2016-07-19 10:30,19,444.15,444.15,444.15,444.15,10
20160901|2016-07-19 11:30,20,443.1,443.1,443.1,443.1,2
20160901|2016-07-20 02:00,20,446.3,446.3,445.6,445.6,12
20160901|2016-07-20 03:30,20,447.6,447.8,447.6,447.8,22
20160901|2016-07-20 04:00,20,448.4,449.35,448.4,449.35,75
20160901|2016-07-20 04:30,20,448.95,448.95,448.95,448.95,6
20160901|2016-07-20 05:00,20,448.2,448.2,448.2,448.2,2
20160901|2016-07-20 05:30,20,447.6,447.6,447.45,447.45,46
20160901|2016-07-20 10:00,20,448.45,448.45,448.45,448.45,10
20160901|2016-07-21 02:00,21,450,450,448.65,448.65,12
20160901|2016-07-21 13:30,22,446,446,446,446,2
20160901|2016-07-22 01:00,22,446.9,446.9,446.9,446.9,2
20160901|2016-07-22 03:30,22,447.95,448,447.95,448,10
20160901|2016-07-22 07:00,22,448.35,448.55,448.35,448.55,3
20160901|2016-07-22 09:00,22,448.95,448.95,448.4,448.4,4
20160901|2016-07-22 10:00,22,449.6,449.6,449.6,449.6,1
20160901|2016-07-22 11:00,22,450,450.1,450,450.1,8
20160901|2016-07-25 03:00,25,451.6,451.6,451.6,451.6,10
20160901|2016-07-25 03:30,25,451.85,451.85,451.85,451.85,14
20160901|2016-07-25 04:00,25,451.65,451.65,451.65,451.65,10
20160901|2016-07-25 06:00,25,451.4,451.45,451.4,451.45,3
20160901|2016-07-26 02:30,26,447.2,447.2,447.2,447.2,1
20160901|2016-07-26 08:30,26,449.25,449.25,449.25,449.25,2
20160901|2016-07-26 09:30,26,449.85,449.85,449.85,449.85,1
20160901|2016-07-26 10:00,26,450.4,450.4,450.4,450.4,2
20160901|2016-07-27 01:00,27,451.4,451.4,451.4,451.4,85
20160901|2016-07-27 02:00,27,452,452,452,452,2
20160901|2016-07-27 03:00,27,452.05,452.05,452.05,452.05,1
20160901|2016-07-27 08:30,27,452,452,452,452,5
20160901|2016-07-27 09:00,27,451.25,451.25,451.25,451.25,3
20160901|2016-07-27 10:00,27,449.4,449.4,449.4,449.4,2
20160901|2016-07-28 02:00,28,445.95,445.95,445.5,445.5,4
20160901|2016-07-28 08:30,28,445.2,445.2,445.2,445.2,15
20160901|2016-07-28 12:00,29,445.4,445.4,445.25,445.25,6
20160901|2016-07-28 12:30,29,445.4,445.65,445.4,445.65,14
20160901|2016-07-29 04:30,29,443.65,443.75,443.65,443.75,30
20160901|2016-07-29 11:00,29,446.4,446.6,446.25,446.25,10
20160901|2016-08-01 01:30,1,450.9,450.9,450.8,450.8,4
20160901|2016-08-01 07:30,1,441.3,441.3,441.05,441.05,4
20160901|2016-08-01 08:30,1,441.25,441.25,440.75,440.75,16
20160901|2016-08-01 11:00,1,439.25,439.4,439.15,439.4,20
20160901|2016-08-01 11:30,2,439.6,439.6,439.6,439.6,10
20160901|2016-08-01 12:00,2,439.75,439.75,439.75,439.75,10
20160901|2016-08-02 02:00,2,438.35,438.35,437.8,437.85,124
20160901|2016-08-02 02:30,2,438.25,438.25,438.25,438.25,8
20160901|2016-08-02 03:00,2,436,436,436,436,2
20160901|2016-08-02 03:30,2,435.45,435.5,435.35,435.5,6
20160901|2016-08-02 04:00,2,434.95,434.95,434.95,434.95,6
20160901|2016-08-02 04:30,2,435.6,435.6,435.6,435.6,4
20160901|2016-08-02 07:00,2,436.6,436.65,436.6,436.65,34
20160901|2016-08-02 07:30,2,436.85,436.95,436.3,436.3,6
20160901|2016-08-02 08:00,2,436.05,436.7,436.05,436.7,106
20160901|2016-08-02 08:30,2,436.8,436.8,435.65,435.65,14
20160901|2016-08-02 09:00,2,435.9,435.9,435,435.55,14
20160901|2016-08-02 09:30,2,435.75,435.75,434.15,434.15,14
20160901|2016-08-02 10:00,2,433.9,434.8,433.9,434.8,12
20160901|2016-08-02 10:30,2,434.95,434.95,434.8,434.8,14
20160901|2016-08-02 11:30,3,434.6,434.6,434.6,434.6,4
20160901|2016-08-03 02:00,3,435.15,435.15,435.15,435.15,6
20160901|2016-08-03 03:00,3,435.35,435.35,435.35,435.35,2
20160901|2016-08-03 06:00,3,436.25,436.25,436.2,436.2,44
20160901|2016-08-03 09:00,3,437.4,437.4,437.4,437.4,2
20160901|2016-08-03 10:30,3,436.4,436.4,436.4,436.4,4
20160901|2016-08-03 13:00,4,437.15,437.15,437.15,437.15,2
20160901|2016-08-04 02:00,4,439.3,439.8,439.3,439.8,12
20160901|2016-08-04 04:00,4,440,440,440,440,2
20160901|2016-08-04 06:30,4,442.55,442.55,442.55,442.55,20
20160901|2016-08-04 08:00,4,440.3,440.3,440.25,440.25,4
20160901|2016-08-04 09:00,4,440.5,440.5,440.5,440.5,2
20160901|2016-08-05 01:30,5,442.6,442.6,442.6,442.6,1
20160901|2016-08-05 02:00,5,444,444,444,444,2
20160901|2016-08-05 02:30,5,444.65,444.65,444.4,444.4,6
20160901|2016-08-05 07:30,5,444,444,444,444,10
20160901|2016-08-05 08:00,5,445.2,445.2,445.2,445.2,2
20160901|2016-08-05 08:30,5,446.1,447.15,446.1,446.95,26
20160901|2016-08-05 09:00,5,446.9,446.95,446.9,446.95,12
20160901|2016-08-05 10:00,5,446.65,446.65,446.3,446.3,7
20160901|2016-08-05 10:30,5,445.85,445.85,445.85,445.85,3
20160901|2016-08-05 12:00,6,445.55,445.55,445.45,445.45,4
20160901|2016-08-05 14:30,6,445.95,445.95,445.95,445.95,2
20160901|2016-08-08 01:00,8,447.75,447.75,446.3,446.3,6
20160901|2016-08-08 02:00,8,446.7,447.25,446.7,447.25,4
20160901|2016-08-08 02:30,8,447.8,447.8,447.7,447.7,4
20160901|2016-08-08 03:00,8,446.5,446.5,446.5,446.5,2
20160901|2016-08-08 05:30,8,447.2,447.2,447.2,447.2,2
20160901|2016-08-08 06:30,8,446.7,446.7,446.7,446.7,2
20160901|2016-08-08 10:00,8,446.8,446.8,446.8,446.8,2
20160901|2016-08-08 10:30,8,446.8,446.8,446.8,446.8,4
20160901|2016-08-08 11:00,8,446.85,446.85,446.85,446.85,2
20160901|2016-08-09 02:00,9,447.35,447.35,447.35,447.35,2
20160901|2016-08-09 02:30,9,448.3,448.85,448.3,448.85,4
20160901|2016-08-09 06:30,9,449.35,449.35,449.35,449.35,20
20160901|2016-08-09 07:30,9,449.05,449.05,449.05,449.05,4
20160901|2016-08-09 08:00,9,449.55,449.55,449.55,449.55,2
20160901|2016-08-09 08:30,9,450.45,450.45,450.45,450.45,2
20160901|2016-08-09 09:00,9,449.8,450.6,449.8,450.6,77
20160901|2016-08-09 12:00,10,450.7,450.7,450.7,450.7,2
20160901|2016-08-09 14:00,10,450.3,450.3,450.3,450.3,2
20160901|2016-08-10 02:30,10,450.55,450.55,450.55,450.55,20
20160901|2016-08-10 03:00,10,451.4,451.4,451.4,451.4,6
20160901|2016-08-10 03:30,10,451.3,451.3,451.3,451.3,20
20160901|2016-08-10 05:00,10,450.25,450.25,450.25,450.25,4
20160901|2016-08-10 06:00,10,450.75,450.75,450.75,450.75,4
20160901|2016-08-10 09:00,10,449.9,449.9,449.9,449.9,4
20160901|2016-08-10 10:00,10,450.55,450.55,449.7,449.7,8
20160901|2016-08-11 01:00,11,450.5,450.9,450.5,450.9,6
20160901|2016-08-11 01:30,11,451.75,451.85,451.75,451.85,3
20160901|2016-08-11 02:00,11,451.7,451.8,451.05,451.05,15
20160901|2016-08-11 02:30,11,449,449.4,449,449.4,6
20160901|2016-08-11 03:00,11,449.75,449.75,449,449,8
20160901|2016-08-11 04:00,11,449.75,449.75,449.75,449.75,4
20160901|2016-08-11 04:30,11,451.35,451.35,451.35,451.35,2
20160901|2016-08-11 05:00,11,452.05,452.05,452.05,452.05,4
20160901|2016-08-11 06:00,11,452,452,452,452,31
20160901|2016-08-11 08:30,11,452.6,453.1,452.6,453.05,14
20160901|2016-08-11 09:30,11,453.35,453.7,453.15,453.6,48
20160901|2016-08-11 10:00,11,453.55,454.3,453.55,454.3,24
20160901|2016-08-11 10:30,11,454.1,454.65,454.1,454.2,38
20160901|2016-08-11 13:30,12,454.55,454.55,454.55,454.55,4
20160901|2016-08-11 14:30,12,454.45,454.5,454.45,454.5,4
20160901|2016-08-12 01:00,12,454.4,454.85,454.35,454.5,40
20160901|2016-08-12 01:30,12,454.25,454.25,454.15,454.15,5
20160901|2016-08-12 02:30,12,454.85,454.95,454.85,454.95,6
20160901|2016-08-12 03:00,12,454.3,454.3,453.8,454.3,17
20160901|2016-08-12 04:00,12,454.1,454.1,454.1,454.1,2
20160901|2016-08-12 07:00,12,454.35,454.45,454.3,454.3,163
20160901|2016-08-12 08:30,12,453.25,453.25,453.05,453.1,4
20160901|2016-08-12 09:00,12,453.4,453.4,453.4,453.4,6
20160901|2016-08-12 09:30,12,453.35,453.4,453.35,453.4,8
20160901|2016-08-12 10:00,12,453.35,453.35,453.35,453.35,2
20160901|2016-08-12 10:30,12,453.3,453.3,452.95,453.1,22
20160901|2016-08-15 01:00,15,453.2,453.3,453.2,453.3,152
20160901|2016-08-15 02:00,15,453.8,454,453.25,453.65,1411
20160901|2016-08-15 02:30,15,453.55,455,453.5,455,564
20160901|2016-08-15 03:00,15,455.2,455.5,455.1,455.5,108
20160901|2016-08-15 03:30,15,455.6,455.6,455.2,455.2,134
20160901|2016-08-15 04:00,15,454.6,454.6,454.15,454.15,31
20160901|2016-08-15 04:30,15,454.1,454.15,454,454.15,1132
20160901|2016-08-15 05:00,15,454.15,454.25,454.15,454.2,570
20160901|2016-08-15 05:30,15,454.1,454.35,454.1,454.2,4
20160901|2016-08-15 06:00,15,454.1,454.25,454.1,454.1,6
20160901|2016-08-15 06:30,15,454.2,454.5,454.15,454.15,318
20160901|2016-08-15 07:00,15,454.25,454.35,454.1,454.35,41
20160901|2016-08-15 07:30,15,454.5,454.65,454.3,454.3,325
20160901|2016-08-15 08:00,15,454.2,454.2,454.2,454.2,11
20160901|2016-08-15 08:30,15,454.25,454.75,453.75,453.75,1239
20160901|2016-08-15 09:00,15,453.85,454.3,453.85,454.3,95
20160901|2016-08-15 09:30,15,454.25,454.3,453.75,454,399
20160901|2016-08-15 10:00,15,454.05,454.35,453.95,454.15,341
20160901|2016-08-15 10:30,15,454.2,454.2,453.65,453.75,182
20160901|2016-08-15 11:30,16,453.45,453.45,453.45,453.45,2
20160901|2016-08-15 13:00,16,453.15,453.15,453.15,453.15,12
20160901|2016-08-15 14:30,16,453.1,453.1,453.1,453.1,2
20160901|2016-08-16 01:00,16,452.15,452.3,451.35,451.6,154
20160901|2016-08-16 01:30,16,451.15,451.15,451.15,451.15,5
20160901|2016-08-16 02:00,16,451.35,451.85,450.6,451.15,639
20160901|2016-08-16 02:30,16,451.15,451.75,451.15,451.5,760
20160901|2016-08-16 03:00,16,451.55,451.55,450.55,451.25,499
20160901|2016-08-16 03:30,16,451.15,451.55,450.6,451,1195
20160901|2016-08-16 04:00,16,451,453.5,451,453.25,1024
20160901|2016-08-16 04:30,16,453.4,453.65,453.15,453.35,581
20160901|2016-08-16 05:00,16,453.3,453.3,451.55,452.1,323
20160901|2016-08-16 05:30,16,451.95,452.25,451.55,452.2,1437
20160901|2016-08-16 06:00,16,452.15,452.45,451.75,452.15,550
20160901|2016-08-16 06:30,16,452.2,452.2,451.3,451.35,1419
20160901|2016-08-16 07:00,16,451.3,451.45,450.95,451.1,3879
20160901|2016-08-16 07:30,16,451.05,451.55,450.6,450.7,960
20160901|2016-08-16 08:00,16,450.75,451,450.7,450.75,1404
20160901|2016-08-16 08:30,16,450.85,450.95,450.05,450.2,261
20160901|2016-08-16 09:00,16,450.05,451.4,450.05,450.8,178
20160901|2016-08-16 09:30,16,451.05,451.55,450.8,450.95,203
20160901|2016-08-16 10:00,16,450.95,452.05,450.9,451.6,270
20160901|2016-08-16 10:30,16,451.5,451.6,450.45,450.85,173
20160901|2016-08-16 11:30,17,451.15,451.15,451.15,451.15,2
20160901|2016-08-16 13:00,17,450.55,450.7,450.55,450.7,115
20160901|2016-08-16 14:00,17,450.4,450.4,450.4,450.4,4
20160901|2016-08-16 14:30,17,450.15,450.15,450.15,450.15,2
20160901|2016-08-17 01:00,17,449.65,450.85,449.5,450.85,281
20160901|2016-08-17 01:30,17,450.85,451.15,450.7,450.7,133
20160901|2016-08-17 02:00,17,450.4,451.15,447.8,448.65,3148
20160901|2016-08-17 02:30,17,448.6,448.8,446.35,446.6,3383
20160901|2016-08-17 03:00,17,446.6,446.6,445.4,446.5,495
20160901|2016-08-17 03:30,17,446.4,447.6,446.4,447.15,277
20160901|2016-08-17 04:00,17,447.25,448.05,447.1,447.75,211
20160901|2016-08-17 04:30,17,447.7,448.9,447.7,448.85,563
20160901|2016-08-17 05:00,17,448.85,448.85,447.95,448,455
20160901|2016-08-17 05:30,17,447.95,448.35,447.95,448.25,619
20160901|2016-08-17 06:00,17,448.15,448.3,447.65,447.85,280
20160901|2016-08-17 06:30,17,447.85,448.25,447.85,448.1,2253
20160901|2016-08-17 07:00,17,448,448.2,447.75,447.8,84
20160901|2016-08-17 07:30,17,447.75,447.9,447.65,447.75,173
20160901|2016-08-17 08:00,17,447.7,447.75,447.15,447.4,666
20160901|2016-08-17 08:30,17,447.1,447.2,446.15,446.4,635
20160901|2016-08-17 09:00,17,446.5,446.9,446.35,446.6,2424
20160901|2016-08-17 09:30,17,446.65,447.45,446.65,447.25,633
20160901|2016-08-17 10:00,17,447.3,447.95,447.1,447.35,2522
20160901|2016-08-17 10:30,17,447.3,447.4,446.7,447.2,383
20160901|2016-08-17 11:00,17,447.2,447.6,447.1,447.6,137
20160901|2016-08-17 11:30,18,447.95,448.55,447.95,448.55,5
20160901|2016-08-17 12:00,18,448.5,448.5,448.5,448.5,4
20160901|2016-08-17 12:30,18,449.1,449.2,448.75,448.75,13
20160901|2016-08-17 13:00,18,448.75,449.2,448.75,449.2,6
20160901|2016-08-17 13:30,18,449.2,449.25,449,449.25,8
20160901|2016-08-17 14:00,18,449.2,449.3,449,449.3,12
20160901|2016-08-17 14:30,18,449.45,449.6,449.35,449.35,10
20160901|2016-08-18 01:00,18,449.5,450.5,449.5,449.95,225
20160901|2016-08-18 01:30,18,449.75,450.25,449.75,450.2,273
20160901|2016-08-18 02:00,18,450.1,450.7,449.3,449.65,1759
20160901|2016-08-18 02:30,18,449.5,450.05,449.2,450.05,516
20160901|2016-08-18 03:00,18,450.1,450.15,449.3,449.75,285
20160901|2016-08-18 03:30,18,449.8,450.4,449.6,450.4,608
20160901|2016-08-18 04:00,18,450.4,450.6,450,450.1,309
20160901|2016-08-18 04:30,18,450.1,450.3,449.95,450.2,1298
20160901|2016-08-18 05:00,18,450.2,450.4,449.85,450.05,817
20160901|2016-08-18 05:30,18,450.05,450.35,449.95,450.2,697
20160901|2016-08-18 06:00,18,450.25,450.4,450,450.25,681
20160901|2016-08-18 06:30,18,450.25,450.25,449.75,449.9,518
20160901|2016-08-18 07:00,18,449.9,450.15,449.6,449.9,538
20160901|2016-08-18 07:30,18,449.9,450,449.7,449.75,243
20160901|2016-08-18 08:00,18,449.75,450.1,449.6,450.1,413
20160901|2016-08-18 08:30,18,450.05,450.35,449.6,450.1,487
20160901|2016-08-18 09:00,18,450.1,450.15,449.7,449.9,1596
20160901|2016-08-18 09:30,18,449.9,450.9,449.9,450.8,751
20160901|2016-08-18 10:00,18,450.85,451,450.45,450.7,1523
20160901|2016-08-18 10:30,18,450.75,451.05,450.1,450.3,866
20160901|2016-08-18 11:00,18,450.25,450.35,449.85,449.85,673
20160901|2016-08-18 11:30,19,449.8,450.1,449.75,450.1,105
20160901|2016-08-18 12:00,19,450.05,450.2,450,450,36
20160901|2016-08-18 12:30,19,450.15,450.4,450.15,450.25,19
20160901|2016-08-18 13:00,19,450.3,450.3,450.1,450.2,59
20160901|2016-08-18 13:30,19,450.15,450.15,450,450.1,61
20160901|2016-08-18 14:00,19,450.05,450.4,450.05,450.3,52
20160901|2016-08-18 14:30,19,450.35,450.5,450.2,450.35,74
20160901|2016-08-19 01:00,19,450.95,451.5,450.1,450.5,296
20160901|2016-08-19 01:30,19,450.4,450.65,450.15,450.6,534
20160901|2016-08-19 02:00,19,450.65,450.9,448.05,448.4,4672
20160901|2016-08-19 02:30,19,448.4,448.85,447.65,448.1,2168
20160901|2016-08-19 03:00,19,448.15,448.15,447.35,447.8,1595
20160901|2016-08-19 03:30,19,447.8,448.15,447.55,447.95,975
20160901|2016-08-19 04:00,19,447.95,448.35,447.75,448.1,964
20160901|2016-08-19 04:30,19,448.05,448.7,447.9,448.5,1043
20160901|2016-08-19 05:00,19,448.6,449.85,448.6,449.35,1728
20160901|2016-08-19 05:30,19,449.4,449.55,448.65,448.65,769
20160901|2016-08-19 06:00,19,448.65,449.15,448.5,448.65,711
20160901|2016-08-19 06:30,19,448.7,448.75,448,448.15,772
20160901|2016-08-19 07:00,19,448.1,448.45,447.65,448.4,1145
20160901|2016-08-19 07:30,19,448.5,448.7,448.3,448.55,581
20160901|2016-08-19 08:00,19,448.6,448.75,447.95,448.15,880
20160901|2016-08-19 08:30,19,448.2,448.2,446.25,446.6,3383
20160901|2016-08-19 09:00,19,446.6,447.6,446.45,447.6,1515
20160901|2016-08-19 09:30,19,447.55,447.95,447.3,447.55,1425
20160901|2016-08-19 10:00,19,447.6,448.55,447.55,448.25,1784
20160901|2016-08-19 10:30,19,448.3,448.55,447.75,448.25,1099
20160901|2016-08-19 11:00,19,448.25,448.55,448.05,448.3,192
20160901|2016-08-19 11:30,20,448.25,448.4,447.55,447.7,164
20160901|2016-08-19 12:00,20,447.75,448,447.6,448,64
20160901|2016-08-19 12:30,20,447.9,448.35,447.7,448.2,52
20160901|2016-08-19 13:00,20,448.25,448.35,448.2,448.3,21
20160901|2016-08-19 13:30,20,448.25,448.6,448.25,448.5,36
20160901|2016-08-19 14:00,20,448.55,448.8,448.35,448.8,101
20160901|2016-08-19 14:30,20,448.85,448.85,448.4,448.75,168
20160901|2016-08-22 01:00,22,447.3,448.3,447.1,447.3,333
20160901|2016-08-22 01:30,22,447.35,447.65,447.2,447.6,286
20160901|2016-08-22 02:00,22,447.55,450.2,447.15,449.95,3483
20160901|2016-08-22 02:30,22,449.95,451.05,449.65,450.7,1803
20160901|2016-08-22 03:00,22,450.75,451.75,450.65,450.95,1508
20160901|2016-08-22 03:30,22,451.05,451.2,450.55,450.95,894
20160901|2016-08-22 04:00,22,450.95,451.3,449.35,449.5,1221
20160901|2016-08-22 04:30,22,449.5,450.1,448.85,449.4,1213
20160901|2016-08-22 05:00,22,449.35,449.35,447.45,447.85,1513
20160901|2016-08-22 05:30,22,447.8,447.95,446.95,447.1,1070
20160901|2016-08-22 06:00,22,447.05,447.1,446,446.8,2725
20160901|2016-08-22 06:30,22,446.8,446.85,446.15,446.75,775
20160901|2016-08-22 07:00,22,446.75,447.4,446.7,447.4,662
20160901|2016-08-22 07:30,22,447.4,447.8,446.8,446.8,580
20160901|2016-08-22 08:00,22,446.75,446.95,446.15,446.65,537
20160901|2016-08-22 08:30,22,446.65,446.8,445.75,446.7,1440
20160901|2016-08-22 09:00,22,446.65,448.05,446.25,447.95,1341
20160901|2016-08-22 09:30,22,448,448.3,447.35,447.35,1124
20160901|2016-08-22 10:00,22,447.4,447.85,446.45,446.85,1435
20160901|2016-08-22 10:30,22,446.8,448.1,446.65,447.85,1227
20160901|2016-08-22 11:00,22,447.85,448.95,447.6,448.75,244
20160901|2016-08-22 11:30,23,448.7,448.75,448.1,448.1,125
20160901|2016-08-22 12:00,23,448.2,448.5,447.35,447.65,118
20160901|2016-08-22 12:30,23,447.7,448.35,447.55,448.25,51
20160901|2016-08-22 13:00,23,448.3,448.4,447.6,447.6,82
20160901|2016-08-22 13:30,23,447.65,448.05,447.65,447.75,33
20160901|2016-08-22 14:00,23,447.95,448.2,447.9,448.2,20
20160901|2016-08-22 14:30,23,448.15,448.2,447.75,447.8,86
20160901|2016-08-23 01:00,23,448.4,448.8,448.05,448.8,181
20160901|2016-08-23 01:30,23,448.65,448.85,448.35,448.75,154
20160901|2016-08-23 02:00,23,448.75,450.45,448.65,449.55,2962
20160901|2016-08-23 02:30,23,449.5,450.6,449.45,450.15,1341
20160901|2016-08-23 03:00,23,450.4,451.65,450.4,451.3,2031
20160901|2016-08-23 03:30,23,451.3,451.5,450.5,450.8,879
20160901|2016-08-23 04:00,23,450.8,450.95,450.1,450.6,607
20160901|2016-08-23 04:30,23,450.6,451.3,450.55,451.1,673
20160901|2016-08-23 05:00,23,451.15,451.6,450.95,450.95,590
20160901|2016-08-23 05:30,23,450.95,451.35,450.6,450.7,553
20160901|2016-08-23 06:00,23,450.65,451.4,450.65,451.05,626
20160901|2016-08-23 06:30,23,451.05,451.3,450.85,451.15,407
20160901|2016-08-23 07:00,23,451.15,451.4,450.8,451.3,392
20160901|2016-08-23 07:30,23,451.3,451.5,451.25,451.45,289
20160901|2016-08-23 08:00,23,451.45,451.55,451.2,451.5,501
20160901|2016-08-23 08:30,23,451.5,453.1,451.5,452.95,2813
20160901|2016-08-23 09:00,23,452.85,453.15,452.35,452.45,1230
20160901|2016-08-23 09:30,23,452.5,452.85,452.05,452.5,913
20160901|2016-08-23 10:00,23,452.6,452.65,451.55,451.95,1270
20160901|2016-08-23 10:30,23,451.9,452,451.55,451.75,1040
20160901|2016-08-23 11:00,23,451.75,451.9,451.4,451.65,216
20160901|2016-08-23 11:30,24,451.65,451.7,451.1,451.25,92
20160901|2016-08-23 12:00,24,451.2,451.8,451.2,451.7,71
20160901|2016-08-23 12:30,24,451.65,451.85,451.65,451.65,29
20160901|2016-08-23 13:00,24,451.6,451.7,451.45,451.7,42
20160901|2016-08-23 13:30,24,451.6,451.6,451.35,451.4,14
20160901|2016-08-23 14:00,24,451.45,451.65,451.35,451.6,40
20160901|2016-08-23 14:30,24,451.5,451.65,451.2,451.2,176
20160901|2016-08-24 01:00,24,450.75,450.75,449.9,450.1,407
20160901|2016-08-24 01:30,24,450.15,450.35,449.8,449.85,412
20160901|2016-08-24 02:00,24,449.9,450.3,447.95,450.15,5017
20160901|2016-08-24 02:30,24,450.2,451.6,450,451.4,1834
20160901|2016-08-24 03:00,24,451.4,451.9,451.05,451.3,1311
20160901|2016-08-24 03:30,24,451.25,453.05,450.95,452.95,1813
20160901|2016-08-24 04:00,24,452.95,453.5,452.45,453.35,1507
20160901|2016-08-24 04:30,24,453.35,453.45,452.5,452.75,934
20160901|2016-08-24 05:00,24,452.7,453.1,452.55,453,845
20160901|2016-08-24 05:30,24,453,453.85,452.85,453.8,966
20160901|2016-08-24 06:00,24,453.75,453.95,453.2,453.65,533
20160901|2016-08-24 06:30,24,453.7,453.75,453.45,453.65,354
20160901|2016-08-24 07:00,24,453.6,453.95,453.55,453.85,453
20160901|2016-08-24 07:30,24,453.75,453.8,453.35,453.6,607
20160901|2016-08-24 08:00,24,453.6,453.75,452.45,452.65,1019
20160901|2016-08-24 08:30,24,452.6,452.9,452.1,452.4,1245
20160901|2016-08-24 09:00,24,452.4,452.75,451.95,452.15,1088
20160901|2016-08-24 09:30,24,452.15,452.2,451.1,451.25,1437
20160901|2016-08-24 10:00,24,451.3,451.8,451,451.7,1271
20160901|2016-08-24 10:30,24,451.8,452.2,451.65,451.85,936
20160901|2016-08-24 11:00,24,451.85,452.5,451.8,452.15,207
20160901|2016-08-24 11:30,25,452.2,452.55,452.15,452.4,95
20160901|2016-08-24 12:00,25,452.3,452.3,452.05,452.05,49
20160901|2016-08-24 12:30,25,452.05,452.25,452,452.15,49
20160901|2016-08-24 13:00,25,452.1,452.1,451.35,451.5,151
20160901|2016-08-24 13:30,25,451.45,451.6,451.35,451.55,41
20160901|2016-08-24 14:00,25,451.6,451.6,450.8,450.8,98
20160901|2016-08-24 14:30,25,450.85,450.9,449.85,450.15,231
20160901|2016-08-25 01:00,25,451.15,451.35,450.15,450.25,379
20160901|2016-08-25 01:30,25,450.3,450.4,449.95,450.25,397
20160901|2016-08-25 02:00,25,450.2,450.3,448.6,449,4064
20160901|2016-08-25 02:30,25,449,449.25,448.4,449.05,1502
20160901|2016-08-25 03:00,25,449,449,447.95,448.3,1914
20160901|2016-08-25 03:30,25,448.3,448.5,447.65,448.05,1392
20160901|2016-08-25 04:00,25,448,449.95,447.7,449.95,1366
20160901|2016-08-25 04:30,25,449.95,450.75,449.35,449.55,1535
20160901|2016-08-25 05:00,25,449.55,449.9,449,449.45,670
20160901|2016-08-25 05:30,25,449.45,449.7,448.55,449.1,660
20160901|2016-08-25 06:00,25,449.05,449.4,448.75,449.4,677
20160901|2016-08-25 06:30,25,449.45,450.05,449.2,449.95,532
20160901|2016-08-25 07:00,25,449.95,449.95,449.1,449.65,371
20160901|2016-08-25 07:30,25,449.7,450.15,449.15,449.15,451
20160901|2016-08-25 08:00,25,449.15,449.4,448.7,448.8,442
20160901|2016-08-25 08:30,25,448.8,449.55,448.5,448.95,1461
20160901|2016-08-25 09:00,25,448.85,449.65,448.75,449.1,969
20160901|2016-08-25 09:30,25,449.15,449.6,448.85,449.5,796
20160901|2016-08-25 10:00,25,449.45,450.05,449.45,449.55,1200
20160901|2016-08-25 10:30,25,449.5,449.9,449.15,449.3,962
20160901|2016-08-25 11:00,25,449.35,449.35,448.7,448.9,218
20160901|2016-08-25 11:30,26,448.9,449.3,448.9,449.1,147
20160901|2016-08-25 12:00,26,449.2,449.4,449.15,449.4,49
20160901|2016-08-25 12:30,26,449.35,449.4,448.55,448.9,96
20160901|2016-08-25 13:00,26,448.85,449,448.45,448.75,89
20160901|2016-08-25 13:30,26,448.7,448.95,448.45,448.55,52
20160901|2016-08-25 14:00,26,448.6,448.9,448.4,448.7,63
20160901|2016-08-25 14:30,26,448.6,448.85,448.45,448.65,159
20160901|2016-08-26 01:00,26,448.55,449.3,448.45,449.05,210
20160901|2016-08-26 01:30,26,449.1,449.55,448.85,449.45,188
20160901|2016-08-26 02:00,26,449.4,450.95,448.1,448.55,3912
20160901|2016-08-26 02:30,26,448.55,449.95,448.25,449.35,1267
20160901|2016-08-26 03:00,26,449.35,449.4,448.45,448.7,878
20160901|2016-08-26 03:30,26,448.75,449.4,448.55,449.35,510
20160901|2016-08-26 04:00,26,449.35,449.4,448.95,449.2,430
20160901|2016-08-26 04:30,26,449.2,449.75,449.2,449.75,490
20160901|2016-08-26 05:00,26,449.75,449.8,449.15,449.55,485
20160901|2016-08-26 05:30,26,449.65,449.75,449.3,449.35,386
20160901|2016-08-26 06:00,26,449.3,449.85,449.1,449.4,469
20160901|2016-08-26 06:30,26,449.4,449.9,449.25,449.75,425
20160901|2016-08-26 07:00,26,449.8,449.95,449.45,449.55,323
20160901|2016-08-26 07:30,26,449.65,450.3,449.4,450.15,599
20160901|2016-08-26 08:00,26,450.1,450.75,450.1,450.5,738
20160901|2016-08-26 08:30,26,450.45,451.05,450.3,450.4,1559
20160901|2016-08-26 09:00,26,450.45,453.8,449.7,453.5,5405
20160901|2016-08-26 09:30,26,453.55,453.55,452.5,453.15,1380
20160901|2016-08-26 10:00,26,453.15,453.55,452.95,453.25,1519
20160901|2016-08-26 10:30,26,453.25,453.4,450.1,450.2,2370
20160901|2016-08-26 11:00,26,450.15,450.15,447.8,448.8,1719
20160901|2016-08-26 11:30,27,448.8,450.55,448.45,450.45,310
20160901|2016-08-26 12:00,27,450.5,450.8,449.95,450.25,77
20160901|2016-08-26 12:30,27,450.3,450.4,449.6,449.85,51
20160901|2016-08-26 13:00,27,449.75,450.1,449,449.4,128
20160901|2016-08-26 13:30,27,449.4,450.1,448.95,450.1,88
20160901|2016-08-26 14:00,27,450.1,451.15,449.95,451,138
20160901|2016-08-26 14:30,27,451,451.55,450.9,450.95,300
20160901|2016-08-29 01:00,29,450.5,451.35,450.4,451.2,407
20160901|2016-08-29 01:30,29,451.2,451.35,451,451.3,193
20160901|2016-08-29 02:00,29,451.35,452.15,449.8,451.15,2664
20160901|2016-08-29 02:30,29,451.2,451.25,448.5,448.8,2506
20160901|2016-08-29 03:00,29,448.7,449.4,448.15,448.95,1589
20160901|2016-08-29 03:30,29,448.95,450.85,448.8,450.45,1122
20160901|2016-08-29 04:00,29,450.45,450.65,449.8,449.8,491
20160901|2016-08-29 04:30,29,449.85,450.1,449.6,450,269
20160901|2016-08-29 05:00,29,450,450.05,449.7,449.9,261
20160901|2016-08-29 05:30,29,449.9,450.45,449.8,450.3,157
20160901|2016-08-29 06:00,29,450.3,450.55,450.2,450.35,190
20160901|2016-08-29 06:30,29,450.35,450.55,450.1,450.5,229
20160901|2016-08-29 07:00,29,450.45,451.05,450.35,451,386
20160901|2016-08-29 07:30,29,451.1,451.35,450.9,450.9,432
20160901|2016-08-29 08:00,29,451,451.15,450.75,451,269
20160901|2016-08-29 08:30,29,451,452,450.9,451.55,1036
20160901|2016-08-29 09:00,29,451.65,451.95,451.45,451.55,669
20160901|2016-08-29 09:30,29,451.6,451.95,451.35,451.8,747
20160901|2016-08-29 10:00,29,451.85,452.65,451.85,452.45,1263
20160901|2016-08-29 10:30,29,452.4,452.8,451.95,452.6,970
20160901|2016-08-29 11:00,29,452.6,453.1,452.55,452.6,238
20160901|2016-08-29 11:30,30,452.6,453,452.6,452.9,47
20160901|2016-08-29 12:00,30,453,453.15,452.9,452.9,88
20160901|2016-08-29 12:30,30,452.95,453.15,452.85,453,38
20160901|2016-08-29 13:00,30,453.05,453.05,452.6,452.6,21
20160901|2016-08-29 13:30,30,452.55,452.85,452.5,452.85,61
20160901|2016-08-29 14:00,30,452.85,452.95,452.6,452.6,63
20160901|2016-08-29 14:30,30,452.6,453.5,452.6,453.45,138
20160901|2016-08-30 01:00,30,453.3,453.85,453.3,453.5,317
20160901|2016-08-30 01:30,30,453.45,453.8,453.4,453.55,203
20160901|2016-08-30 02:00,30,453.7,456.3,453,455.75,5349
20160901|2016-08-30 02:30,30,455.75,456.35,455.65,455.9,1829
20160901|2016-08-30 03:00,30,455.95,456.05,454.9,455.4,1138
20160901|2016-08-30 03:30,30,455.45,456.5,455.25,455.95,1328
20160901|2016-08-30 04:00,30,455.95,456.5,455.9,456.45,1024
20160901|2016-08-30 04:30,30,456.4,456.65,456.15,456.4,1024
20160901|2016-08-30 05:00,30,456.4,456.55,455.85,455.95,680
20160901|2016-08-30 05:30,30,455.9,456.2,455.8,455.9,644
20160901|2016-08-30 06:00,30,455.9,456.35,455.8,456.25,361
20160901|2016-08-30 06:30,30,456.25,456.45,456.05,456.35,308
20160901|2016-08-30 07:00,30,456.35,456.9,456.3,456.35,652
20160901|2016-08-30 07:30,30,456.3,456.5,456.2,456.4,424
20160901|2016-08-30 08:00,30,456.4,456.7,456.3,456.7,484
20160901|2016-08-30 08:30,30,456.75,457.65,456.75,457.55,2452
20160901|2016-08-30 09:00,30,457.5,457.65,456.3,456.55,2067
20160901|2016-08-30 09:30,30,456.5,456.65,455.75,456.4,1549
20160901|2016-08-30 10:00,30,456.3,456.85,456.25,456.4,1709
20160901|2016-08-30 10:30,30,456.45,456.45,455.7,456.15,1658
20160901|2016-08-30 11:00,30,456.2,456.45,456.1,456.3,229
20160901|2016-08-30 11:30,31,456.35,456.45,456.1,456.1,90
20160901|2016-08-30 12:00,31,456.1,456.35,456.05,456.25,76
20160901|2016-08-30 12:30,31,456.25,456.25,455.9,456.05,89
20160901|2016-08-30 13:00,31,456,456,455.35,455.5,141
20160901|2016-08-30 13:30,31,455.4,455.8,455.2,455.7,60
20160901|2016-08-30 14:00,31,455.65,455.95,455.55,455.9,67
20160901|2016-08-30 14:30,31,455.9,456.25,455.7,455.95,103
20160901|2016-08-31 01:00,31,455.65,455.85,455.35,455.5,254
20160901|2016-08-31 01:30,31,455.55,455.85,455.2,455.3,301
20160901|2016-08-31 02:00,31,455.3,456.2,454.85,455.85,3719
20160901|2016-08-31 02:30,31,455.8,457.45,455.65,457.4,1771
20160901|2016-08-31 03:00,31,457.45,457.7,457,457.45,1137
20160901|2016-08-31 03:30,31,457.5,457.7,457.05,457.2,812
20160901|2016-08-31 04:00,31,457.2,457.4,456.8,457.35,752
20160901|2016-08-31 04:30,31,457.3,457.8,457.15,457.6,1100
20160901|2016-08-31 05:00,31,457.6,457.6,456.65,456.85,925
20160901|2016-08-31 05:30,31,456.95,457.45,456.95,457.3,601
20160901|2016-08-31 06:00,31,457.3,457.85,457.3,457.5,566
20160901|2016-08-31 06:30,31,457.5,457.65,457.3,457.4,436
20160901|2016-08-31 07:00,31,457.4,457.5,456.85,456.9,592
20160901|2016-08-31 07:30,31,456.95,457,456.6,456.75,626
20160901|2016-08-31 08:00,31,456.75,457,456.35,456.5,575
20160901|2016-08-31 08:30,31,456.5,456.9,456,456.6,1517
20160901|2016-08-31 09:00,31,456.65,456.9,455.95,456.25,1351
20160901|2016-08-31 09:30,31,456.2,456.2,454.75,454.8,1832
20160901|2016-08-31 10:00,31,454.8,455.2,454.1,454.95,2963
20160901|2016-08-31 10:30,31,454.95,455.2,454,454.35,2109
20160901|2016-08-31 11:00,31,454.4,454.45,452.9,453.15,818
20160901|2016-08-31 11:30,1,453.1,453.95,452.9,453.75,184
20160901|2016-08-31 12:00,1,453.75,454.1,453.45,454.05,59
20160901|2016-08-31 12:30,1,454,454.45,453.9,454.05,71
20160901|2016-08-31 13:00,1,454.05,454.8,454.05,454.45,112
20160901|2016-08-31 13:30,1,454.3,454.3,453.85,454.1,63
20160901|2016-08-31 14:00,1,453.9,454.85,453.9,454.75,94
20160901|2016-08-31 14:30,1,454.7,454.95,454.45,454.6,273
20160901|2016-09-01 01:00,1,455.55,456.1,455.45,455.9,573
20160901|2016-09-01 01:30,1,455.85,456,455.5,455.5,256
20160901|2016-09-01 02:00,1,455.5,457.3,455.45,457.05,3295
20160901|2016-09-01 02:30,1,457,457.55,456.6,457.4,1390
20160901|2016-09-01 03:00,1,457.3,457.85,456.85,457.5,1462
20160901|2016-09-01 03:30,1,457.55,458.7,457.45,458.15,1967
20160901|2016-09-01 04:00,1,458.2,458.25,457.55,457.65,1054
20160901|2016-09-01 04:30,1,457.65,457.7,456.7,457.3,1156
20160901|2016-09-01 05:00,1,457.3,458.1,457.25,458,670
20160901|2016-09-01 05:30,1,458,458.2,457.85,458.15,835
20160901|2016-09-01 06:00,1,458.1,458.2,457.35,457.95,703
20160901|2016-09-01 06:30,1,457.95,458.15,457.75,457.85,743
20160901|2016-09-01 07:00,1,457.9,458,457.3,457.5,650
20160901|2016-09-01 07:30,1,457.45,457.5,456.95,456.95,755
20160901|2016-09-01 08:00,1,456.9,456.95,456.35,456.55,1024
20160901|2016-09-01 08:30,1,456.55,457.1,455.65,456,1831
20160901|2016-09-01 09:00,1,455.95,456.3,454.15,454.25,3768
20160901|2016-09-01 09:30,1,454.3,454.3,452.85,453.1,3553
20160901|2016-09-01 10:00,1,453.15,453.65,452.25,453.35,3154
20160901|2016-09-01 10:30,1,453.35,453.7,452.9,453.5,2647
20160901|2016-09-01 11:00,1,453.55,454.7,453.2,454.65,538
20160901|2016-09-01 11:30,2,454.65,455.25,454.45,454.5,280
20160901|2016-09-01 12:00,2,454.55,455,454.5,454.65,90
20160901|2016-09-01 12:30,2,454.85,455,454.55,454.55,68
20160901|2016-09-01 13:00,2,454.5,454.75,454,454.75,104
20160901|2016-09-01 13:30,2,454.65,454.9,454.5,454.65,48
20160901|2016-09-01 14:00,2,454.55,454.8,454.15,454.6,162
20160901|2016-09-01 14:30,2,454.6,455.4,454.5,455.05,261
20160901|2016-09-02 01:00,2,454.6,455.5,454.6,455.05,394
20160901|2016-09-02 01:30,2,455.15,455.55,455.1,455.4,187
20160901|2016-09-02 02:00,2,455.4,455.8,454.1,454.8,3589
20160901|2016-09-02 02:30,2,454.8,456.4,454.8,455.6,2012
20160901|2016-09-02 03:00,2,455.6,455.85,455.05,455.3,1475
20160901|2016-09-02 03:30,2,455.3,456,455.1,455.75,1289
20160901|2016-09-02 04:00,2,455.75,456.6,455.75,456.45,1268
20160901|2016-09-02 04:30,2,456.45,457.15,456.3,456.8,1490
20160901|2016-09-02 05:00,2,456.8,457.2,456.6,456.8,802
20160901|2016-09-02 05:30,2,456.85,457.6,456.8,457.05,932
20160901|2016-09-02 06:00,2,457.1,457.35,456.8,456.85,793
20160901|2016-09-02 06:30,2,456.8,457.5,456.8,457.3,832
20160901|2016-09-02 07:00,2,457.25,457.3,456.65,456.95,1048
20160901|2016-09-02 07:30,2,456.8,459.3,456.4,459.15,4154
20160901|2016-09-02 08:00,2,459.2,461.35,459.2,460.95,3626
20160901|2016-09-02 08:30,2,461,461.5,460.25,461,3035
20160901|2016-09-02 09:00,2,461.05,461.85,460.45,461.7,3012
20160901|2016-09-02 09:30,2,461.75,462.6,461.45,462.45,2532
20160901|2016-09-02 10:00,2,462.5,464.5,462.45,464.1,2966
20160901|2016-09-02 10:30,2,464.1,464.2,463.2,463.75,2575
20160901|2016-09-02 11:00,2,463.8,463.9,462.75,463.15,422
20160901|2016-09-02 11:30,3,463.15,463.7,463.15,463.55,195
20160901|2016-09-02 12:00,3,463.5,463.55,463.15,463.5,68
20160901|2016-09-02 12:30,3,463.45,463.45,463.05,463.1,81
20160901|2016-09-02 13:00,3,463.15,463.5,463.15,463.35,59
20160901|2016-09-02 13:30,3,463.35,463.7,463.2,463.7,89
20160901|2016-09-02 14:00,3,463.75,464.35,463.75,464.05,97
20160901|2016-09-02 14:30,3,464.05,464.4,463.95,464.05,210
20160901|2016-09-05 01:00,5,466.1,466.35,465.25,465.65,374
20160901|2016-09-05 01:30,5,465.65,465.75,465.15,465.3,419
20160901|2016-09-05 02:00,5,465.25,466.3,463.9,465.4,4192
20160901|2016-09-05 02:30,5,465.5,465.75,464.25,464.55,1814
20160901|2016-09-05 03:00,5,464.55,464.95,464.1,464.3,1064
20160901|2016-09-05 03:30,5,464.35,465.6,464.3,465.35,1205
20160901|2016-09-05 04:00,5,465.25,465.85,464.4,465.45,898
20160901|2016-09-05 04:30,5,465.4,465.5,464.4,465.05,1979
20160901|2016-09-05 05:00,5,465.1,465.15,464.6,464.9,771
20160901|2016-09-05 05:30,5,464.95,465.1,464.55,464.85,559
20160901|2016-09-05 06:00,5,464.9,465.15,464.7,464.85,352
20160901|2016-09-05 06:30,5,464.8,464.95,464.55,464.8,423
20160901|2016-09-05 07:00,5,464.75,464.75,464.3,464.6,507
20160901|2016-09-05 07:30,5,464.55,464.9,464.5,464.75,310
20160901|2016-09-05 08:00,5,464.7,464.8,464.4,464.45,336
20160901|2016-09-05 08:30,5,464.45,464.45,463.6,463.8,1080
20160901|2016-09-05 09:00,5,463.8,463.85,463.35,463.4,658
20160901|2016-09-05 09:30,5,463.45,463.95,463.35,463.9,415
20160901|2016-09-05 10:00,5,463.85,464.35,463.6,464.05,713
20160901|2016-09-05 10:30,5,464.05,464.2,463.65,464,564
20160901|2016-09-05 11:00,5,463.95,464,463.7,464,51
20160901|2016-09-05 11:30,6,464.2,464.3,464.1,464.25,33
20160901|2016-09-05 12:00,6,464.2,464.3,464.2,464.25,7
20160901|2016-09-05 12:30,6,464.25,464.4,464.25,464.35,15
20160901|2016-09-05 13:00,6,464.4,464.4,464.2,464.2,6
20160901|2016-09-05 13:30,6,464.15,464.25,464,464.25,4
20160901|2016-09-05 14:00,6,464.1,464.1,464,464,4
20160901|2016-09-05 14:30,6,463.85,464.2,463.85,464.2,17
20160901|2016-09-06 01:00,6,464.6,465.65,464.6,465.6,214
20160901|2016-09-06 01:30,6,465.55,465.6,464.85,464.95,292
20160901|2016-09-06 02:00,6,464.9,465.25,463.7,464.1,2687
20160901|2016-09-06 02:30,6,464.1,464.2,462.65,462.85,1793
20160901|2016-09-06 03:00,6,462.9,463.45,462.8,463.45,753
20160901|2016-09-06 03:30,6,463.45,463.8,462.9,463.3,884
20160901|2016-09-06 04:00,6,463.25,463.75,463,463.4,707
20160901|2016-09-06 04:30,6,463.4,463.4,463.15,463.15,533
20160901|2016-09-06 05:00,6,463.2,463.25,462.4,462.6,663
20160901|2016-09-06 05:30,6,462.6,463.2,462.4,462.6,456
20160901|2016-09-06 06:00,6,462.65,462.8,462.45,462.5,444
20160901|2016-09-06 06:30,6,462.45,462.8,462.4,462.6,508
20160901|2016-09-06 07:00,6,462.7,462.95,462.55,462.85,613
20160901|2016-09-06 07:30,6,462.85,463,462.45,462.95,515
20160901|2016-09-06 08:00,6,462.9,463.25,462.55,463.2,716
20160901|2016-09-06 08:30,6,463.25,463.45,462.2,462.45,1490
20160901|2016-09-06 09:00,6,462.45,462.45,460.3,460.85,3333
20160901|2016-09-06 09:30,6,460.8,461.45,460.5,460.9,1308
20160901|2016-09-06 10:00,6,460.9,461.25,460.55,460.65,1559
20160901|2016-09-06 10:30,6,460.7,461.9,460.55,461.75,1657
20160901|2016-09-06 11:00,6,461.8,461.9,461.5,461.6,367
20160901|2016-09-06 11:30,7,461.55,462,461.5,461.6,204
20160901|2016-09-06 12:00,7,461.65,461.65,461.2,461.35,116
20160901|2016-09-06 12:30,7,461.25,461.5,461.2,461.2,111
20160901|2016-09-06 13:00,7,461.2,461.2,460.85,461.1,60
20160901|2016-09-06 13:30,7,461.1,461.2,460.95,461.15,58
20160901|2016-09-06 14:00,7,461.15,461.15,460.95,461.15,68
20160901|2016-09-06 14:30,7,461.1,461.6,461.1,461.4,156
20160901|2016-09-07 01:00,7,462.15,462.3,461.6,461.75,176
20160901|2016-09-07 01:30,7,461.8,462.35,461.6,461.85,248
20160901|2016-09-07 02:00,7,461.85,463,461.2,462.1,2974
20160901|2016-09-07 02:30,7,462.2,463,461.9,462.45,1290
20160901|2016-09-07 03:00,7,462.4,462.5,461.85,462.3,768
20160901|2016-09-07 03:30,7,462.3,463.3,462.15,462.55,1268
20160901|2016-09-07 04:00,7,462.6,463.55,462.4,463.15,1086
20160901|2016-09-07 04:30,7,463.1,463.25,462.35,462.35,678
20160901|2016-09-07 05:00,7,462.4,463.25,462.4,463.25,623
20160901|2016-09-07 05:30,7,463.2,463.6,463.15,463.2,634
20160901|2016-09-07 06:00,7,463.15,463.15,462.65,462.75,337
20160901|2016-09-07 06:30,7,462.8,463,462.6,462.8,582
20160901|2016-09-07 07:00,7,462.75,462.9,462.55,462.85,379
20160901|2016-09-07 07:30,7,462.85,463.65,462.7,463.35,709
20160901|2016-09-07 08:00,7,463.4,463.55,463.15,463.3,391
20160901|2016-09-07 08:30,7,463.3,463.7,462.65,463.2,1275
20160901|2016-09-07 09:00,7,463.15,463.65,462.5,463.65,1547
20160901|2016-09-07 09:30,7,463.65,463.8,462.5,462.65,1178
20160901|2016-09-07 10:00,7,462.7,463.45,462.55,462.95,1558
20160901|2016-09-07 10:30,7,463,463.4,462.35,462.6,1101
20160901|2016-09-07 11:00,7,462.5,462.6,461.4,461.65,507
20160901|2016-09-07 11:30,8,461.6,462,461.4,461.9,135
20160901|2016-09-07 12:00,8,461.85,462.1,461.75,461.95,74
20160901|2016-09-07 12:30,8,461.95,462.2,461.85,462.05,104
20160901|2016-09-07 13:00,8,462,462.4,461.95,462.2,62
20160901|2016-09-07 13:30,8,462.1,462.35,462,462.15,31
20160901|2016-09-07 14:00,8,462.15,462.45,462.1,462.25,89
20160901|2016-09-07 14:30,8,462.2,462.3,461.95,462.15,135
20160901|2016-09-08 01:00,8,462.45,463,462.2,462.35,467
20160901|2016-09-08 01:30,8,462.35,462.6,462.1,462.3,386
20160901|2016-09-08 02:00,8,462.3,462.4,461.15,461.6,2644
20160901|2016-09-08 02:30,8,461.65,462.25,461.4,461.8,1255
20160901|2016-09-08 03:00,8,461.75,462.15,461.55,461.8,926
20160901|2016-09-08 03:30,8,461.8,461.85,461.1,461.4,1014
20160901|2016-09-08 04:00,8,461.4,461.65,461.1,461.5,711
20160901|2016-09-08 04:30,8,461.45,461.45,460.8,461,623
20160901|2016-09-08 05:00,8,460.95,461.3,460.75,461.2,774
20160901|2016-09-08 05:30,8,461.2,461.2,460.4,460.95,753
20160901|2016-09-08 06:00,8,460.95,460.95,460.35,460.7,736
20160901|2016-09-08 06:30,8,460.65,460.7,458.8,459.45,2362
20160901|2016-09-08 07:00,8,459.4,459.85,458.85,459.75,1038
20160901|2016-09-08 07:30,8,459.75,461.55,456.15,457.55,6313
20160901|2016-09-08 08:00,8,457.4,457.6,454.7,456.85,4263
20160901|2016-09-08 08:30,8,456.85,458,456.65,457.3,2503
20160901|2016-09-08 09:00,8,457.3,458.15,456.9,457.75,1183
20160901|2016-09-08 09:30,8,457.8,459.55,457.75,459,1427
20160901|2016-09-08 10:00,8,459,460.1,459,459.7,1969
20160901|2016-09-08 10:30,8,459.65,459.9,458.75,459.85,1235
20160901|2016-09-08 11:00,8,459.85,459.95,458.95,459.1,318
20160901|2016-09-08 11:30,9,459.2,459.7,459.05,459.6,118
20160901|2016-09-08 12:00,9,459.65,459.7,458.9,458.9,118
20160901|2016-09-08 12:30,9,458.95,458.95,458.7,458.9,111
20160901|2016-09-08 13:00,9,459.05,459.5,458.9,459.2,92
20160901|2016-09-08 13:30,9,459.2,459.55,459.15,459.45,98
20160901|2016-09-08 14:00,9,459.45,459.65,459.2,459.55,96
20160901|2016-09-08 14:30,9,459.55,459.65,459.2,459.2,102
20160901|2016-09-09 01:00,9,458.45,459,457.8,458.05,411
20160901|2016-09-09 01:30,9,458.05,458.35,457.65,457.75,316
20160901|2016-09-09 02:00,9,457.7,458.45,457.3,457.65,3845
20160901|2016-09-09 02:30,9,457.6,458.75,457.3,458,1675
20160901|2016-09-09 03:00,9,458,458.5,457.45,457.9,1177
20160901|2016-09-09 03:30,9,457.95,458.45,457.7,458.1,705
20160901|2016-09-09 04:00,9,458.05,458.3,457.5,457.85,598
20160901|2016-09-09 04:30,9,457.85,457.9,457.25,457.5,621
20160901|2016-09-09 05:00,9,457.45,457.6,456.65,456.75,748
20160901|2016-09-09 05:30,9,456.75,456.95,456.55,456.7,479
20160901|2016-09-09 06:00,9,456.65,457.05,456.5,456.65,482
20160901|2016-09-09 06:30,9,456.7,456.9,455.65,456.25,946
20160901|2016-09-09 07:00,9,456.3,456.45,454,454.75,1583
20160901|2016-09-09 07:30,9,454.65,455,454.35,454.75,754
20160901|2016-09-09 08:00,9,454.75,455.7,454.75,455.05,709
20160901|2016-09-09 08:30,9,455.1,455.15,453.6,454.15,1611
20160901|2016-09-09 09:00,9,454.05,454.15,453,453.55,2076
20160901|2016-09-09 09:30,9,453.45,453.5,451.3,452.4,2538
20160901|2016-09-09 10:00,9,452.35,452.8,451.8,452.5,1798
20160901|2016-09-09 10:30,9,452.4,453.05,452.2,452.4,1511
20160901|2016-09-09 11:00,9,452.45,452.65,451.55,452.15,600
20160901|2016-09-09 11:30,10,452.15,452.15,451.15,451.45,393
20160901|2016-09-09 12:00,10,451.45,451.55,450.35,450.9,247
20160901|2016-09-09 12:30,10,450.85,451.05,449.6,450.15,264
20160901|2016-09-09 13:00,10,449.9,450.25,449.2,450.25,173
20160901|2016-09-09 13:30,10,450.2,450.5,449.55,449.9,124
20160901|2016-09-09 14:00,10,449.85,450.15,449.25,450,83
20160901|2016-09-09 14:30,10,449.95,449.95,448.3,448.3,177
20160901|2016-09-12 01:00,12,445.7,446.4,444.7,445.35,1325
20160901|2016-09-12 01:30,12,445.4,446.4,445.3,445.5,717
20160901|2016-09-12 02:00,12,445.55,446.15,443.05,445.3,7372
20160901|2016-09-12 02:30,12,445.3,446.1,444.05,444.5,2470
20160901|2016-09-12 03:00,12,444.55,444.6,443.35,443.7,2161
20160901|2016-09-12 03:30,12,443.65,444.5,442.7,443.45,2034
20160901|2016-09-12 04:00,12,443.4,444.5,443.25,444.25,1138
20160901|2016-09-12 04:30,12,444.2,444.5,443.8,444.05,1891
20160901|2016-09-12 05:00,12,444,444.35,443.3,444.1,1281
20160901|2016-09-12 05:30,12,444.1,444.85,444.05,444.45,827
20160901|2016-09-12 06:00,12,444.45,444.75,443.8,444,1266
20160901|2016-09-12 06:30,12,443.95,444.85,443.45,444.5,929
20160901|2016-09-12 07:00,12,444.45,445.5,444.25,445.3,1579
20160901|2016-09-12 07:30,12,445.3,445.7,444.8,445,966
20160901|2016-09-12 08:00,12,445,445.35,444.65,444.8,787
20160901|2016-09-12 08:30,12,444.8,446.9,444.45,446.45,2401
20160901|2016-09-12 09:00,12,446.4,447.3,445.95,447.25,1910
20160901|2016-09-12 09:30,12,447.3,447.55,445.55,446.5,1881
20160901|2016-09-12 10:00,12,446.45,447.3,446.2,447.2,2721
20160901|2016-09-12 10:30,12,447.25,448.45,446.65,448.05,2714
20160901|2016-09-12 11:00,12,448,448,447.3,447.55,433
20160901|2016-09-12 11:30,13,447.6,448.55,447.6,448.35,196
20160901|2016-09-12 12:00,13,448.45,449.05,447.75,447.75,552
20160901|2016-09-12 12:30,13,447.9,449.85,447.5,449.6,195
20160901|2016-09-12 13:00,13,449.6,451.1,449.6,450.6,369
20160901|2016-09-12 13:30,13,450.6,451.45,450.5,451.35,138
20160901|2016-09-12 14:00,13,451.4,451.6,450.95,451.3,186
20160901|2016-09-12 14:30,13,451.35,451.85,451.15,451.85,283
20160901|2016-09-13 01:00,13,450.45,450.75,449.75,449.9,517
20160901|2016-09-13 01:30,13,449.9,449.95,449.25,449.65,425
20160901|2016-09-13 02:00,13,449.55,450.15,448.05,448.2,5015
20160901|2016-09-13 02:30,13,448.2,448.6,447.4,448.45,1986
20160901|2016-09-13 03:00,13,448.45,448.45,446.5,447.15,1383
20160901|2016-09-13 03:30,13,447.1,447.1,446.3,446.95,1310
20160901|2016-09-13 04:00,13,446.9,448,446.8,447.35,1943
20160901|2016-09-13 04:30,13,447.4,447.45,446.65,447.2,1982
20160901|2016-09-13 05:00,13,447.2,448.3,447.15,448.25,1145
20160901|2016-09-13 05:30,13,448.25,448.8,448.25,448.5,1105
20160901|2016-09-13 06:00,13,448.5,448.65,447.35,447.7,882
20160901|2016-09-13 06:30,13,447.65,448.05,447.4,447.85,961
20160901|2016-09-13 07:00,13,447.85,448.2,447.5,447.6,749
20160901|2016-09-13 07:30,13,447.5,447.5,446.45,446.85,963
20160901|2016-09-13 08:00,13,446.85,447.15,446.3,446.35,1544
20160901|2016-09-13 08:30,13,446.25,446.85,445.05,445.2,2703
20160901|2016-09-13 09:00,13,445.1,445.55,444.35,444.65,3657
20160901|2016-09-13 09:30,13,444.6,445.65,444.3,444.6,2846
20160901|2016-09-13 10:00,13,444.6,444.8,442.3,442.3,4274
20160901|2016-09-13 10:30,13,442.25,443.2,442.05,442.6,2624
20160901|2016-09-13 11:00,13,442.6,443.3,442.3,442.3,1236
20160901|2016-09-13 11:30,14,442.3,442.55,441.65,441.75,5640
20160901|2016-09-13 12:00,14,441.7,443.75,441.05,443.7,1070
20160901|2016-09-13 12:30,14,443.75,444.35,442.55,442.9,704
20160901|2016-09-13 13:00,14,442.8,443.15,442.25,442.35,222
20160901|2016-09-13 13:30,14,442.35,443.4,442,442.65,80
20160901|2016-09-13 14:00,14,442.65,443.25,441.9,443.25,71
20160901|2016-09-13 14:30,14,443.5,443.8,442.8,443.6,130
20160901|2016-09-14 01:00,14,444.9,445,444.1,444.9,4236
20160901|2016-09-14 01:30,14,444.85,445,444.35,444.45,891
20160901|2016-09-14 02:00,14,444.35,444.75,443.2,443.85,6289
20160901|2016-09-14 02:30,14,443.8,443.8,441.7,442.65,4206
20160901|2016-09-14 03:00,14,442.7,444.1,442.3,443.55,3149
20160901|2016-09-14 03:30,14,443.55,444.65,443.45,444,2090
20160901|2016-09-14 04:00,14,444.05,444.05,442.25,442.8,3390
20160901|2016-09-14 04:30,14,442.85,443.7,442.65,443.55,1833
20160901|2016-09-14 05:00,14,443.55,443.7,443.1,443.6,1852
20160901|2016-09-14 05:30,14,443.6,443.65,442.85,442.9,803
20160901|2016-09-14 06:00,14,442.9,444.1,442.9,443.85,980
20160901|2016-09-14 06:30,14,443.85,443.95,443.25,443.5,606
20160901|2016-09-14 07:00,14,443.5,443.7,442.75,442.85,1924
20160901|2016-09-14 07:30,14,442.85,443.15,442.5,442.6,1237
20160901|2016-09-14 08:00,14,442.65,442.65,441.15,441.25,1717
20160901|2016-09-14 08:30,14,441.15,442.05,440.5,441.8,2792
20160901|2016-09-14 09:00,14,441.8,442.65,441.45,442.5,2097
20160901|2016-09-14 09:30,14,442.6,443.5,440.95,441.35,3591
20160901|2016-09-14 10:00,14,441.3,442.2,440.75,441.65,2033
20160901|2016-09-14 10:30,14,441.65,441.7,440.75,441.5,1679
20160901|2016-09-14 11:00,14,441.5,441.75,441.2,441.65,223
20160901|2016-09-14 11:30,15,441.8,441.8,440.95,441.25,168
20160901|2016-09-14 12:00,15,441.15,441.6,441,441.4,152
20160901|2016-09-14 12:30,15,441.4,441.7,440.75,440.9,193
20160901|2016-09-14 13:00,15,440.9,441.1,440.1,440.6,307
20160901|2016-09-14 13:30,15,440.8,441.1,440.55,440.9,124
20160901|2016-09-14 14:00,15,440.9,441.05,440,440.05,215
20160901|2016-09-14 14:30,15,440.05,440.8,440.05,440.7,218
20160901|2016-09-15 01:00,15,440,440.75,439.85,440.7,490
20160901|2016-09-15 01:30,15,440.65,440.7,440,440.35,323
20160901|2016-09-15 02:00,15,440.35,442.1,439.85,440.9,3840
20160901|2016-09-15 02:30,15,440.85,441.25,440.05,440.4,2286
20160901|2016-09-15 03:00,15,440.3,441.5,440.15,440.95,1952
20160901|2016-09-15 03:30,15,440.95,441.7,440.65,441.65,1569
20160901|2016-09-15 04:00,15,441.7,441.8,440.85,441.55,1128
20160901|2016-09-15 04:30,15,441.5,442.55,441.15,442.05,1569
20160901|2016-09-15 05:00,15,442.05,442.05,441.6,441.7,687
20160901|2016-09-15 05:30,15,441.65,442.6,441.6,442.3,1028
20160901|2016-09-15 06:00,15,442.3,442.45,440.9,441.35,1328
20160901|2016-09-15 06:30,15,441.3,441.7,440.55,441.45,1320
20160901|2016-09-15 07:00,15,441.5,441.95,441.35,441.95,583
20160901|2016-09-15 07:30,15,441.95,442.1,440.55,440.95,1673
20160901|2016-09-15 08:00,15,440.9,441.1,439.8,440.7,1503
20160901|2016-09-15 08:30,15,440.65,441.25,439.85,440.2,2788
20160901|2016-09-15 09:00,15,440.15,441.75,439.75,441.25,1832
20160901|2016-09-15 09:30,15,441.25,442.1,441,442.1,2199
20160901|2016-09-15 10:00,15,442.1,443.45,441.95,443.15,2336
20160901|2016-09-15 10:30,15,443.1,443.6,442.45,442.45,1682
20160901|2016-09-15 11:00,15,442.45,442.7,442.3,442.45,662
20160901|2016-09-15 11:30,16,442.5,442.5,441.9,442.2,726
20160901|2016-09-15 12:00,16,442.3,442.75,442.2,442.55,295
20160901|2016-09-15 12:30,16,442.65,443.55,442.6,443.3,141
20160901|2016-09-15 13:00,16,443.45,444.1,443.3,443.75,143
20160901|2016-09-15 13:30,16,443.65,443.95,443.6,443.95,110
20160901|2016-09-15 14:00,16,444,444.35,443.5,443.55,254
20160901|2016-09-15 14:30,16,443.65,444.1,443.1,443.4,433
20160901|2016-09-16 01:00,16,442.75,443.1,442.15,442.4,314
20160901|2016-09-16 01:30,16,442.45,442.55,441.9,441.9,768
20160901|2016-09-16 02:00,16,441.85,443.7,441.8,442.3,808
20160901|2016-09-16 02:30,16,442.2,442.45,441.1,441.1,460
20160901|2016-09-16 03:00,16,441.1,441.25,440.7,440.75,347
20160901|2016-09-16 03:30,16,440.7,440.75,440.05,440.55,1076
20160901|2016-09-16 04:00,16,440.65,441.8,440.55,441.45,239
20160901|2016-09-16 04:30,16,441.6,442.9,441.6,442.05,296
20160901|2016-09-16 05:00,16,442.15,442.15,439.5,439.65,312
20160901|2016-09-16 05:30,16,439.4,439.4,437.5,438.35,446
20160901|2016-09-16 06:00,16,438.45,439.25,437.65,438.6,372
20160901|2016-09-16 06:30,16,438.75,438.75,438.25,438.45,94
20160901|2016-09-16 07:00,16,438.45,439.6,438.4,439.3,237
20160901|2016-09-16 07:30,16,438.9,440.3,438.9,440.2,144
20160901|2016-09-16 08:00,16,440.25,440.85,439.8,440.05,675
20160901|2016-09-16 08:30,16,439.6,439.8,438.7,438.85,634
20161001|2016-07-25 10:00,25,447.6,447.6,447.6,447.6,5
20161001|2016-07-26 02:30,26,446.2,446.2,446.2,446.2,3
20161001|2016-07-27 09:00,27,451,451,451,451,2
20161001|2016-07-29 10:00,29,444.5,444.5,444.5,444.5,2
20161001|2016-07-29 14:00,30,445.25,445.25,445.25,445.25,2
20161001|2016-08-02 05:00,2,435.75,435.75,435.75,435.75,3
20161001|2016-08-02 07:00,2,436.35,436.35,436.35,436.35,9
20161001|2016-08-04 02:00,4,439.35,439.35,439.35,439.35,2
20161001|2016-08-05 02:30,5,444.4,444.4,444.4,444.4,4
20161001|2016-08-05 10:00,5,445.95,445.95,445.95,445.95,1
20161001|2016-08-11 09:00,11,451.5,451.5,451.5,451.5,1
20161001|2016-08-11 10:30,11,453.9,453.9,453.9,453.9,2
20161001|2016-08-12 02:00,12,454.05,454.05,454.05,454.05,3
20161001|2016-08-12 03:00,12,453.65,453.65,453.65,453.65,3
20161001|2016-08-15 02:30,15,454.65,454.65,454.65,454.65,4
20161001|2016-08-15 04:30,15,453.7,453.7,453.7,453.7,10
20161001|2016-08-15 05:30,15,454.05,454.05,454.05,454.05,4
20161001|2016-08-15 07:30,15,454,454,453.95,453.95,10
20161001|2016-08-17 02:00,17,448.1,448.1,448.1,448.1,2
20161001|2016-08-17 02:30,17,447.7,448,447.7,448,4
20161001|2016-08-17 06:30,17,447.9,447.9,447.9,447.9,2
20161001|2016-08-18 05:00,18,450.1,450.1,450.1,450.1,5
20161001|2016-08-18 07:30,18,449.75,449.75,449.65,449.65,6
20161001|2016-08-19 06:30,19,448.5,448.5,448.5,448.5,4
20161001|2016-08-19 08:30,19,446.4,446.4,446.4,446.4,2
20161001|2016-08-19 09:00,19,446.25,446.25,446.25,446.25,4
20161001|2016-08-19 10:00,19,447.7,447.7,447.7,447.7,2
20161001|2016-08-19 10:30,19,447.95,447.95,447.95,447.95,4
20161001|2016-08-22 02:00,22,448,449.1,448,449.1,4
20161001|2016-08-22 03:00,22,450.8,450.8,450.8,450.8,4
20161001|2016-08-22 04:00,22,449.05,449.05,449.05,449.05,8
20161001|2016-08-22 05:30,22,447.65,447.65,447.65,447.65,2
20161001|2016-08-22 07:00,22,446.9,446.9,446.9,446.9,1
20161001|2016-08-22 12:00,23,448.1,448.1,447.45,447.45,4
20161001|2016-08-23 03:00,23,450.25,451.1,450.25,451.1,9
20161001|2016-08-23 04:00,23,450.5,450.5,450.5,450.5,1
20161001|2016-08-23 06:30,23,450.8,450.8,450.8,450.8,8
20161001|2016-08-23 08:00,23,451.25,451.25,451.25,451.25,4
20161001|2016-08-23 08:30,23,452.35,452.4,452.25,452.4,8
20161001|2016-08-23 09:00,23,452.65,452.65,452.5,452.5,12
20161001|2016-08-23 10:30,23,451.65,451.65,451.65,451.65,4
20161001|2016-08-23 11:00,23,451.5,451.5,451.5,451.5,1
20161001|2016-08-24 01:00,24,450,450,450,450,4
20161001|2016-08-24 01:30,24,449.8,449.8,449.8,449.8,1
20161001|2016-08-24 02:00,24,448.25,448.25,448.25,448.25,2
20161001|2016-08-24 02:30,24,450,451,450,451,10
20161001|2016-08-24 03:00,24,451.35,451.35,451.35,451.35,4
20161001|2016-08-24 04:00,24,452.5,452.5,452.5,452.5,4
20161001|2016-08-24 08:30,24,452,452,451.95,451.95,8
20161001|2016-08-25 02:30,25,448.35,448.35,448.3,448.3,6
20161001|2016-08-25 04:30,25,450,450,450,450,6
20161001|2016-08-25 05:30,25,448.35,448.35,448.35,448.35,6
20161001|2016-08-25 07:30,25,449.65,449.7,449.65,449.7,6
20161001|2016-08-25 08:30,25,448.35,448.35,448.35,448.35,4
20161001|2016-08-25 09:00,25,449.35,449.35,449.35,449.35,4
20161001|2016-08-26 02:00,26,448.1,448.1,448,448.1,8
20161001|2016-08-26 03:30,26,449,449,449,449,6
20161001|2016-08-26 07:00,26,449.4,449.4,449.4,449.4,2
20161001|2016-08-26 09:00,26,451.75,453.25,451.75,453.25,20
20161001|2016-08-26 10:00,26,452.95,452.95,452.9,452.9,3
20161001|2016-08-26 10:30,26,452.5,452.5,452.5,452.5,2
20161001|2016-08-26 11:00,26,448.05,448.05,448,448,6
20161001|2016-08-26 11:30,27,448.4,448.4,448.4,448.4,2
20161001|2016-08-26 12:00,27,450.4,450.4,450.4,450.4,2
20161001|2016-08-26 14:30,27,451.05,451.05,451.05,451.05,2
20161001|2016-08-29 01:00,29,450.95,450.95,450.5,450.8,8
20161001|2016-08-29 09:30,29,451.5,451.5,451.5,451.5,2
20161001|2016-08-30 08:30,30,457.05,457.05,457.05,457.05,10
20161001|2016-08-30 09:00,30,456.6,456.6,456.6,456.6,10
20161001|2016-08-30 10:30,30,455.9,455.9,455.9,455.9,10
20161001|2016-08-30 11:00,30,455.9,455.9,455.9,455.9,10
20161001|2016-08-31 08:30,31,455.8,455.8,455.8,455.8,30
20161001|2016-08-31 10:00,31,454.45,454.45,454.45,454.45,2
20161001|2016-09-01 01:00,1,455.65,455.65,455.65,455.65,2
20161001|2016-09-01 02:00,1,456.15,456.15,456.15,456.15,1
20161001|2016-09-01 09:30,1,453.55,453.55,453.55,453.55,8
20161001|2016-09-02 08:00,2,459.8,460.85,459.8,460.55,24
20161001|2016-09-02 08:30,2,460.3,460.9,460.3,460.9,16
20161001|2016-09-02 09:00,2,460.7,460.7,460.7,460.7,10
20161001|2016-09-02 09:30,2,461.35,462.1,461.35,462.1,26
20161001|2016-09-02 10:00,2,462.95,462.95,462.6,462.6,4
20161001|2016-09-02 14:30,3,463.8,463.8,463.8,463.8,2
20161001|2016-09-05 02:00,5,464.4,464.4,464.4,464.4,2
20161001|2016-09-05 02:30,5,465.25,465.25,464.35,464.35,61
20161001|2016-09-05 08:30,5,463.5,463.5,463.5,463.5,2
20161001|2016-09-05 09:00,5,463.35,463.35,463.35,463.35,2
20161001|2016-09-05 10:00,5,463.7,463.7,463.7,463.7,2
20161001|2016-09-05 10:30,5,463.4,463.4,463.4,463.4,2
20161001|2016-09-06 02:00,6,463.85,463.85,463.6,463.6,4
20161001|2016-09-06 05:00,6,462.5,462.5,462.15,462.15,4
20161001|2016-09-06 07:30,6,462.3,462.3,462.3,462.3,48
20161001|2016-09-06 09:00,6,460.25,460.4,460.25,460.4,4
20161001|2016-09-06 09:30,6,460.45,460.45,460.45,460.45,2
20161001|2016-09-06 11:30,7,461.65,461.65,461.65,461.65,2
20161001|2016-09-07 02:00,7,461.65,461.65,461.2,461.2,4
20161001|2016-09-07 03:30,7,462.95,463,462.65,462.65,68
20161001|2016-09-07 06:00,7,462.6,462.6,462.6,462.6,4
20161001|2016-09-08 01:00,8,461.95,462.65,461.95,462.65,5
20161001|2016-09-08 02:00,8,461,461,461,461,2
20161001|2016-09-08 02:30,8,461.65,461.65,461.65,461.65,10
20161001|2016-09-08 05:30,8,460.2,460.2,460.2,460.2,2
20161001|2016-09-08 06:30,8,460.35,460.35,459.6,459.6,4
20161001|2016-09-08 07:30,8,458.05,458.05,457,457.2,18
20161001|2016-09-08 08:00,8,457.1,457.1,454.85,455.9,12
20161001|2016-09-08 08:30,8,457.5,457.5,456.85,456.85,6
20161001|2016-09-08 09:00,8,457.5,457.5,457.5,457.5,2
20161001|2016-09-08 09:30,8,458.75,458.75,458.75,458.75,2
20161001|2016-09-08 10:00,8,459.4,459.4,459.4,459.4,6
20161001|2016-09-09 01:00,9,458.2,458.7,457.9,457.95,40
20161001|2016-09-09 02:00,9,457.3,458.05,457.1,457.1,451
20161001|2016-09-09 02:30,9,457.15,458.35,457.15,458.35,20
20161001|2016-09-09 03:00,9,457.35,457.6,457.35,457.6,135
20161001|2016-09-09 04:30,9,457.35,457.35,457.35,457.35,10
20161001|2016-09-09 06:00,9,456.35,456.4,456.3,456.4,56
20161001|2016-09-09 06:30,9,456.35,456.35,456.3,456.3,20
20161001|2016-09-09 07:00,9,455.05,455.05,455.05,455.05,2
20161001|2016-09-09 07:30,9,454.4,454.4,454.4,454.4,10
20161001|2016-09-09 08:00,9,455.15,455.25,455.15,455.25,10
20161001|2016-09-09 08:30,9,453.8,453.8,453.8,453.8,2
20161001|2016-09-09 09:00,9,453.35,453.35,453.35,453.35,28
20161001|2016-09-09 09:30,9,451.8,451.8,451.45,451.45,40
20161001|2016-09-09 10:00,9,452.2,452.2,451.65,451.65,15
20161001|2016-09-09 10:30,9,452.7,452.75,452.5,452.75,13
20161001|2016-09-09 12:00,10,450.75,450.75,450.75,450.75,2
20161001|2016-09-09 13:00,10,449.05,449.05,449.05,449.05,2
20161001|2016-09-09 14:30,10,448.35,448.35,448.35,448.35,2
20161001|2016-09-12 01:00,12,445.6,445.8,444.6,445,510
20161001|2016-09-12 01:30,12,445.85,445.85,445.85,445.85,4
20161001|2016-09-12 02:00,12,445.35,445.35,443.45,444.65,80
20161001|2016-09-12 02:30,12,445.1,445.65,444,444.25,35
20161001|2016-09-12 03:00,12,444.1,444.1,443.2,443.2,48
20161001|2016-09-12 03:30,12,443.5,444.15,442.65,443.25,57
20161001|2016-09-12 04:00,12,443.5,444.2,443.4,444.2,47
20161001|2016-09-12 04:30,12,443.9,444.25,443.7,443.7,720
20161001|2016-09-12 05:00,12,443.7,443.9,443.1,443.85,227
20161001|2016-09-12 05:30,12,443.85,444.55,443.85,444.15,46
20161001|2016-09-12 06:00,12,444.25,444.25,443.6,443.65,585
20161001|2016-09-12 06:30,12,443.35,444.25,443.35,444.25,22
20161001|2016-09-12 07:00,12,444.35,445.05,444.35,444.9,473
20161001|2016-09-12 07:30,12,445.3,445.3,444.9,444.9,76
20161001|2016-09-12 08:00,12,444.7,444.8,444.45,444.45,52
20161001|2016-09-12 08:30,12,444.45,446.2,444.45,446.2,192
20161001|2016-09-12 09:00,12,446.55,446.65,446.1,446.65,310
20161001|2016-09-12 09:30,12,447.15,447.3,445.4,445.4,329
20161001|2016-09-12 10:00,12,446.55,446.85,446.1,446.75,1021
20161001|2016-09-12 10:30,12,446.9,448.05,446.5,448.05,1090
20161001|2016-09-12 11:00,12,447.25,447.25,447.25,447.25,214
20161001|2016-09-12 11:30,13,447.75,447.75,447.75,447.75,1
20161001|2016-09-12 12:00,13,447.95,447.95,447.5,447.5,8
20161001|2016-09-12 12:30,13,447.4,447.4,447.4,447.4,2
20161001|2016-09-12 13:00,13,449.9,449.9,449.9,449.9,82
20161001|2016-09-13 01:00,13,450.4,450.4,449.55,449.6,45
20161001|2016-09-13 01:30,13,449.6,449.6,449,449.15,8
20161001|2016-09-13 02:00,13,449.3,449.75,447.85,447.85,1247
20161001|2016-09-13 02:30,13,447.95,448.2,447.25,448.2,260
20161001|2016-09-13 03:00,13,448.2,448.2,446.3,446.95,131
20161001|2016-09-13 03:30,13,446.7,446.8,446.05,446.8,199
20161001|2016-09-13 04:00,13,446.65,447.6,446.55,447.15,906
20161001|2016-09-13 04:30,13,447.05,447.05,446.45,446.85,703
20161001|2016-09-13 05:00,13,447.1,447.95,447.1,447.95,343
20161001|2016-09-13 05:30,13,448.15,448.5,448.05,448.25,171
20161001|2016-09-13 06:00,13,448.2,448.35,447.15,447.45,152
20161001|2016-09-13 06:30,13,447.5,447.7,447.2,447.6,132
20161001|2016-09-13 07:00,13,447.5,447.9,447.3,447.3,369
20161001|2016-09-13 07:30,13,447.1,447.1,446.2,446.55,135
20161001|2016-09-13 08:00,13,446.75,446.75,446.1,446.1,785
20161001|2016-09-13 08:30,13,445.95,446.6,444.85,444.9,663
20161001|2016-09-13 09:00,13,444.8,445.1,444.2,444.55,1968
20161001|2016-09-13 09:30,13,444.5,445.35,444.1,444.4,1049
20161001|2016-09-13 10:00,13,444.35,444.5,442.05,442.05,833
20161001|2016-09-13 10:30,13,441.95,442.85,441.75,442.35,264
20161001|2016-09-13 11:00,13,442.35,443,442.35,442.35,809
20161001|2016-09-13 11:30,14,442,442.05,441.9,441.9,5411
20161001|2016-09-13 12:00,14,440.85,441.8,440.85,441.8,455
20161001|2016-09-13 12:30,14,443.9,443.9,443.9,443.9,2
20161001|2016-09-13 13:00,14,442.1,442.1,442.1,442.1,4
20161001|2016-09-13 13:30,14,442.05,443.1,442.05,443.1,28
20161001|2016-09-13 14:00,14,441.6,442.95,441.6,442.95,4
20161001|2016-09-13 14:30,14,443.2,443.2,443.2,443.2,2
20161001|2016-09-14 01:00,14,444.6,444.6,443.9,444.55,3600
20161001|2016-09-14 01:30,14,444.3,444.4,443.95,443.95,635
20161001|2016-09-14 02:00,14,443.9,444.35,442.8,443.6,2295
20161001|2016-09-14 02:30,14,443.3,443.3,441.3,442.25,1821
20161001|2016-09-14 03:00,14,442.3,443.7,442,443.2,1667
20161001|2016-09-14 03:30,14,443.15,444.25,443.15,443.85,635
20161001|2016-09-14 04:00,14,443.45,443.45,441.9,442.65,1890
20161001|2016-09-14 04:30,14,442.35,443.35,442.35,443.1,1160
20161001|2016-09-14 05:00,14,443.2,443.3,442.8,443.25,1205
20161001|2016-09-14 05:30,14,443.2,443.2,442.5,442.5,408
20161001|2016-09-14 06:00,14,442.5,443.65,442.5,443.45,260
20161001|2016-09-14 06:30,14,443.45,443.5,442.9,443.2,213
20161001|2016-09-14 07:00,14,443.15,443.3,442.4,442.4,1288
20161001|2016-09-14 07:30,14,442.5,442.8,442.2,442.3,736
20161001|2016-09-14 08:00,14,442.35,442.35,440.85,440.9,600
20161001|2016-09-14 08:30,14,440.85,441.7,440.2,441.45,1111
20161001|2016-09-14 09:00,14,441.45,442.35,441.25,442.15,1052
20161001|2016-09-14 09:30,14,442.3,443.05,440.6,441,2172
20161001|2016-09-14 10:00,14,440.95,441.8,440.35,441.25,728
20161001|2016-09-14 10:30,14,441.3,441.4,440.45,441.15,570
20161001|2016-09-14 11:00,14,441.25,441.4,440.85,441.4,69
20161001|2016-09-14 11:30,15,441.1,441.1,440.6,440.8,47
20161001|2016-09-14 12:00,15,440.85,440.95,440.8,440.9,65
20161001|2016-09-14 12:30,15,441.05,441.35,440.4,440.4,32
20161001|2016-09-14 13:00,15,440.7,440.7,439.85,440.4,75
20161001|2016-09-14 14:00,15,440.4,440.4,439.8,439.85,19
20161001|2016-09-14 14:30,15,439.85,440.4,439.85,440.35,12
20161001|2016-09-15 01:00,15,439.5,440.45,439.5,440.4,201
20161001|2016-09-15 01:30,15,440.35,440.4,439.8,440.05,86
20161001|2016-09-15 02:00,15,440.05,441.7,439.6,440.55,1285
20161001|2016-09-15 02:30,15,440.4,440.85,439.75,440.15,1095
20161001|2016-09-15 03:00,15,440.1,441.2,439.85,440.65,1101
20161001|2016-09-15 03:30,15,440.5,441.45,440.25,441.4,740
20161001|2016-09-15 04:00,15,441.2,441.3,440.65,441.25,506
20161001|2016-09-15 04:30,15,441.2,442.15,440.9,441.85,676
20161001|2016-09-15 05:00,15,441.75,441.75,441.35,441.4,273
20161001|2016-09-15 05:30,15,441.45,442.25,441.45,442,587
20161001|2016-09-15 06:00,15,442.05,442.15,440.6,441.05,683
20161001|2016-09-15 06:30,15,441,441.4,440.3,441.15,542
20161001|2016-09-15 07:00,15,441.2,441.65,441.05,441.65,382
20161001|2016-09-15 07:30,15,441.7,441.85,440.25,440.7,451
20161001|2016-09-15 08:00,15,440.6,440.8,439.6,440.45,603
20161001|2016-09-15 08:30,15,440.4,440.95,439.55,439.85,1296
20161001|2016-09-15 09:00,15,439.85,441.4,439.55,440.95,916
20161001|2016-09-15 09:30,15,441,441.8,440.7,441.8,1656
20161001|2016-09-15 10:00,15,441.8,443.2,441.7,442.85,1777
20161001|2016-09-15 10:30,15,442.8,443.3,442.15,442.2,1039
20161001|2016-09-15 11:00,15,442.25,442.45,442.05,442.25,590
20161001|2016-09-15 11:30,16,442.25,442.3,441.7,441.95,643
20161001|2016-09-15 12:00,16,442.15,442.5,442,442.3,100
20161001|2016-09-15 12:30,16,442.6,443.2,442.6,443.15,46
20161001|2016-09-15 13:00,16,443.2,443.85,443.05,443.4,92
20161001|2016-09-15 13:30,16,443.45,443.6,443.3,443.6,66
20161001|2016-09-15 14:00,16,443.7,444.1,443.2,443.2,96
20161001|2016-09-15 14:30,16,443.4,443.8,442.9,443.25,267
20161001|2016-09-16 01:00,16,442.45,442.85,442.05,442.15,502
20161001|2016-09-16 01:30,16,442.25,442.4,441.6,441.65,1114
20161001|2016-09-16 02:00,16,441.6,443.6,441.5,442.05,4195
20161001|2016-09-16 02:30,16,442.1,442.3,440.85,440.95,2213
20161001|2016-09-16 03:00,16,441.05,441.15,440.45,440.55,1540
20161001|2016-09-16 03:30,16,440.6,440.65,439.85,440.4,2469
20161001|2016-09-16 04:00,16,440.4,441.65,440.3,441.3,1250
20161001|2016-09-16 04:30,16,441.3,442.75,441.3,441.85,2430
20161001|2016-09-16 05:00,16,441.85,441.95,439.2,439.2,2773
20161001|2016-09-16 05:30,16,439.2,439.2,437.15,438.35,3040
20161001|2016-09-16 06:00,16,438.3,439.05,437.4,438.35,2506
20161001|2016-09-16 06:30,16,438.35,438.55,437.95,438.2,882
20161001|2016-09-16 07:00,16,438.25,439.4,438.25,439.25,1037
20161001|2016-09-16 07:30,16,439.2,440.1,438.5,439.95,1556
20161001|2016-09-16 08:00,16,440,440.6,439.45,439.5,2227
20161001|2016-09-16 08:30,16,439.5,439.75,438.2,439,4800
20161001|2016-09-16 09:00,16,438.95,439.2,438.15,438.5,1672
20161001|2016-09-16 09:30,16,438.5,439.55,438.1,439,1319
20161001|2016-09-16 10:00,16,438.95,439.45,438.5,438.85,2061
20161001|2016-09-16 10:30,16,438.75,440.1,438.65,439.85,1849
20161001|2016-09-16 11:00,16,439.9,440.25,439.8,440,179
20161001|2016-09-16 11:30,17,440,440.1,439.25,439.4,243
20161001|2016-09-16 12:00,17,439.35,439.5,439.15,439.4,61
20161001|2016-09-16 12:30,17,439.2,439.2,438.5,439.05,28
20161001|2016-09-16 13:00,17,438.75,439.5,438.75,439.3,16
20161001|2016-09-16 13:30,17,439.4,439.8,439.35,439.4,33
20161001|2016-09-16 14:00,17,439.4,440.05,439.3,439.8,23
20161001|2016-09-16 14:30,17,439.95,440.25,439.5,439.5,138
20161001|2016-09-19 01:00,19,441.45,442.95,441.45,442.2,492
20161001|2016-09-19 01:30,19,442.1,443,442.05,442.65,402
20161001|2016-09-19 02:00,19,442.7,443.55,442,443.4,3577
20161001|2016-09-19 02:30,19,443.45,444.65,443.35,443.95,2123
20161001|2016-09-19 03:00,19,443.95,444.45,443.45,444.4,1261
20161001|2016-09-19 03:30,19,444.35,445.25,444.25,444.4,1417
20161001|2016-09-19 04:00,19,444.4,445.1,444.25,444.7,800
20161001|2016-09-19 04:30,19,444.65,444.7,443.9,444,628
20161001|2016-09-19 05:00,19,444,444.55,443.95,444.55,410
20161001|2016-09-19 05:30,19,444.55,444.8,444.45,444.65,398
20161001|2016-09-19 06:00,19,444.6,445,444.2,444.6,659
20161001|2016-09-19 06:30,19,444.6,444.95,444.45,444.7,470
20161001|2016-09-19 07:00,19,444.7,444.95,444.5,444.6,351
20161001|2016-09-19 07:30,19,444.65,444.65,444.05,444.1,412
20161001|2016-09-19 08:00,19,444.1,444.25,443.75,443.95,410
20161001|2016-09-19 08:30,19,444,444.65,443.6,444.6,1223
20161001|2016-09-19 09:00,19,444.65,444.8,444.2,444.3,834
20161001|2016-09-19 09:30,19,444.3,444.55,443.45,443.7,922
20161001|2016-09-19 10:00,19,443.65,444.65,443.55,444.5,1216
20161001|2016-09-19 10:30,19,444.5,444.8,443.95,444.75,970
20161001|2016-09-19 11:00,19,444.7,444.9,443.7,443.9,306
20161001|2016-09-19 11:30,20,443.85,443.9,443.1,443.25,187
20161001|2016-09-19 12:00,20,443.15,443.35,442.8,442.9,121
20161001|2016-09-19 12:30,20,442.9,442.95,442.05,442.7,232
20161001|2016-09-19 13:00,20,442.7,443.3,442.65,443.15,103
20161001|2016-09-19 13:30,20,443.15,443.5,443.15,443.45,50
20161001|2016-09-19 14:00,20,443.4,443.55,442.8,442.95,105
20161001|2016-09-19 14:30,20,443,443,442.25,442.3,192
20161001|2016-09-20 01:00,20,442.9,443.85,442.9,443.45,204
20161001|2016-09-20 01:30,20,443.6,443.8,443.2,443.25,180
20161001|2016-09-20 02:00,20,443.35,444.05,442.75,443.8,2520
20161001|2016-09-20 02:30,20,443.75,445.7,443.65,445.4,2132
20161001|2016-09-20 03:00,20,445.45,445.45,444.1,444.25,1075
20161001|2016-09-20 03:30,20,444.3,445.35,444.1,445.2,943
20161001|2016-09-20 04:00,20,445.2,445.45,444.85,445.25,921
20161001|2016-09-20 04:30,20,445.25,445.7,445.1,445.5,733
20161001|2016-09-20 05:00,20,445.45,445.55,445.15,445.25,545
20161001|2016-09-20 05:30,20,445.25,446.1,445.25,445.5,1683
20161001|2016-09-20 06:00,20,445.55,445.9,445.2,445.9,580
20161001|2016-09-20 06:30,20,445.9,445.9,445.5,445.55,539
20161001|2016-09-20 07:00,20,445.65,446,445.65,445.75,470
20161001|2016-09-20 07:30,20,445.7,446.35,445.65,445.7,803
20161001|2016-09-20 08:00,20,445.75,445.8,445.2,445.4,625
20161001|2016-09-20 08:30,20,445.5,445.75,444.7,445.35,1580
20161001|2016-09-20 09:00,20,445.35,445.75,444.9,445.1,760
20161001|2016-09-20 09:30,20,445.05,445.1,444.3,444.85,854
20161001|2016-09-20 10:00,20,444.85,445.35,444.5,444.75,1026
20161001|2016-09-20 10:30,20,444.75,444.8,443.95,444.05,1029
20161001|2016-09-20 11:00,20,444.05,444.45,443.85,444.3,200
20161001|2016-09-20 11:30,21,444.3,444.35,443.7,443.8,117
20161001|2016-09-20 12:00,21,443.75,444.05,443.6,443.95,97
20161001|2016-09-20 12:30,21,443.9,444.2,443.75,444.1,128
20161001|2016-09-20 13:00,21,444.05,444.4,444.05,444.25,95
20161001|2016-09-20 13:30,21,444.2,444.65,444.15,444.45,86
20161001|2016-09-20 14:00,21,444.5,444.65,444.35,444.45,86
20161001|2016-09-20 14:30,21,444.45,444.65,444.25,444.5,225
20161001|2016-09-21 01:00,21,445.8,448.25,445.8,447.85,588
20161001|2016-09-21 01:30,21,447.85,448.15,447.55,448.15,302
20161001|2016-09-21 02:00,21,448.05,449.55,448.05,449,3773
20161001|2016-09-21 02:30,21,449,449.15,448.3,448.6,1281
20161001|2016-09-21 03:00,21,448.6,448.6,447.85,448.2,714
20161001|2016-09-21 03:30,21,448.25,448.65,447.95,448.2,634
20161001|2016-09-21 04:00,21,448.15,448.7,448.15,448.6,584
20161001|2016-09-21 04:30,21,448.55,449.35,448.55,449,896
20161001|2016-09-21 05:00,21,448.95,449.45,448.6,449.45,665
20161001|2016-09-21 05:30,21,449.45,449.85,449.3,449.45,887
20161001|2016-09-21 06:00,21,449.4,449.95,449.3,449.6,1016
20161001|2016-09-21 06:30,21,449.65,449.7,448.65,448.85,721
20161001|2016-09-21 07:00,21,448.8,448.8,448.4,448.5,556
20161001|2016-09-21 07:30,21,448.5,448.55,446.7,446.85,1379
20161001|2016-09-21 08:00,21,446.8,447.35,446.55,447.3,817
20161001|2016-09-21 08:30,21,447.35,448.05,447.1,448,1234
20161001|2016-09-21 09:00,21,447.95,448.45,447.85,448.2,915
20161001|2016-09-21 09:30,21,448.2,448.45,447.35,447.4,1134
20161001|2016-09-21 10:00,21,447.45,448,447,448,1511
20161001|2016-09-21 10:30,21,448.05,448.2,447.25,447.5,1001
20161001|2016-09-21 11:00,21,447.4,447.75,446.3,446.45,547
20161001|2016-09-21 11:30,22,446.35,447.05,446.05,446.95,218
20161001|2016-09-21 12:00,22,447,447.4,446.6,446.65,153
20161001|2016-09-21 12:30,22,446.65,447.85,446.6,447.15,216
20161001|2016-09-21 13:00,22,447.6,448.85,447,447.4,586
20161001|2016-09-21 13:30,22,447.35,448.5,447.35,448.35,219
20161001|2016-09-21 14:00,22,448.35,449.6,448.1,449.45,367
20161001|2016-09-21 14:30,22,449.45,450.45,449.45,449.85,370
20161001|2016-09-22 01:00,22,449.7,449.75,449.15,449.45,521
20161001|2016-09-22 01:30,22,449.45,450.55,449.4,450.4,318
20161001|2016-09-22 02:00,22,450.35,451.4,450.2,451,3865
20161001|2016-09-22 02:30,22,451,451.85,450.85,451.7,1632
20161001|2016-09-22 03:00,22,451.75,452.15,451.5,451.95,1065
20161001|2016-09-22 03:30,22,451.95,452.25,451.75,452.2,908
20161001|2016-09-22 04:00,22,452.2,454.05,452.2,453.75,2571
20161001|2016-09-22 04:30,22,453.8,454.5,453.5,454.35,1713
20161001|2016-09-22 05:00,22,454.35,454.8,454.1,454.6,1365
20161001|2016-09-22 05:30,22,454.55,454.85,454.2,454.85,1455
20161001|2016-09-22 06:00,22,454.9,455.25,454.55,455.1,1093
20161001|2016-09-22 06:30,22,455.1,456,455.05,455.6,1250
20161001|2016-09-22 07:00,22,455.6,456.3,455.25,456.25,1017
20161001|2016-09-22 07:30,22,456.25,456.65,456,456.5,952
20161001|2016-09-22 08:00,22,456.55,456.75,456.25,456.7,691
20161001|2016-09-22 08:30,22,456.65,457.65,456.55,457.6,1917
20161001|2016-09-22 09:00,22,457.6,457.7,456.1,456.5,1663
20161001|2016-09-22 09:30,22,456.5,456.8,456.15,456.15,1064
20161001|2016-09-22 10:00,22,456.15,456.25,455.05,455.15,2179
20161001|2016-09-22 10:30,22,455.2,455.3,454.7,455.1,1520
20161001|2016-09-22 11:00,22,455.15,455.35,454.65,455.05,169
20161001|2016-09-22 11:30,23,455.05,455.25,454.8,454.85,154
20161001|2016-09-22 12:00,23,454.85,455.35,454.8,455.1,113
20161001|2016-09-22 12:30,23,455.15,455.55,455.15,455.3,76
20161001|2016-09-22 13:00,23,455.35,455.5,454.35,454.85,150
20161001|2016-09-22 13:30,23,454.8,455.3,454.5,455.25,120
20161001|2016-09-22 14:00,23,455.25,455.45,455.15,455.3,59
20161001|2016-09-22 14:30,23,455.35,455.35,454.7,454.7,212
20161001|2016-09-23 01:00,23,454.9,454.9,453.7,454.2,435
20161001|2016-09-23 01:30,23,454.25,454.45,453.95,454.2,283
20161001|2016-09-23 02:00,23,454.2,454.7,453.55,453.85,2306
20161001|2016-09-23 02:30,23,453.85,454.5,453.25,454.35,1589
20161001|2016-09-23 03:00,23,454.3,454.35,453.6,453.9,846
20161001|2016-09-23 03:30,23,453.9,454.2,453.7,453.75,667
20161001|2016-09-23 04:00,23,453.75,454.1,453.5,453.9,660
20161001|2016-09-23 04:30,23,453.95,455.1,453.95,454.7,1296
20161001|2016-09-23 05:00,23,454.75,455.4,454.5,454.6,915
20161001|2016-09-23 05:30,23,454.65,454.95,454.25,454.3,705
20161001|2016-09-23 06:00,23,454.3,454.65,454.1,454.2,523
20161001|2016-09-23 06:30,23,454.1,454.35,453.95,454.05,506
20161001|2016-09-23 07:00,23,454,454.25,453.8,453.9,494
20161001|2016-09-23 07:30,23,453.9,454.25,453.7,454.25,404
20161001|2016-09-23 08:00,23,454.25,454.45,453.95,454.05,667
20161001|2016-09-23 08:30,23,454.1,454.95,453.95,454.45,1143
20161001|2016-09-23 09:00,23,454.55,454.75,453.95,454.5,1227
20161001|2016-09-23 09:30,23,454.55,454.7,453.95,454.05,781
20161001|2016-09-23 10:00,23,453.95,454.65,453.75,454.45,1145
20161001|2016-09-23 10:30,23,454.45,454.75,453.85,453.95,1270
20161001|2016-09-23 11:00,23,454,454.25,453.85,454,165
20161001|2016-09-23 11:30,24,454,454.1,453.8,453.95,86
20161001|2016-09-23 12:00,24,453.9,453.9,453.55,453.55,81
20161001|2016-09-23 12:30,24,453.55,453.65,453,453.05,146
20161001|2016-09-23 13:00,24,453.05,453.5,453,453.4,127
20161001|2016-09-23 13:30,24,453.35,453.7,453.3,453.7,66
20161001|2016-09-23 14:00,24,453.7,453.95,453.35,453.55,105
20161001|2016-09-23 14:30,24,453.65,453.9,453,453.25,180
20161001|2016-09-26 01:00,26,452,452.1,451.35,451.75,368
20161001|2016-09-26 01:30,26,451.8,452,451.45,451.55,250
20161001|2016-09-26 02:00,26,451.55,451.65,448.35,448.55,5428
20161001|2016-09-26 02:30,26,448.5,449.05,446.75,447.55,3717
20161001|2016-09-26 03:00,26,447.5,448.4,446.7,447.35,3488
20161001|2016-09-26 03:30,26,447.35,448.1,447,447.35,1396
20161001|2016-09-26 04:00,26,447.3,447.8,447.15,447.5,878
20161001|2016-09-26 04:30,26,447.5,447.65,447.2,447.5,740
20161001|2016-09-26 05:00,26,447.55,448.65,447.5,448.45,730
20161001|2016-09-26 05:30,26,448.4,448.4,447.7,447.8,821
20161001|2016-09-26 06:00,26,447.85,448.15,447.7,448.1,407
20161001|2016-09-26 06:30,26,448.1,448.25,447.85,448.15,438
20161001|2016-09-26 07:00,26,448.1,448.5,447.8,448.2,422
20161001|2016-09-26 07:30,26,448.2,448.25,447.6,447.6,483
20161001|2016-09-26 08:00,26,447.6,448.1,447.6,447.65,381
20161001|2016-09-26 08:30,26,447.7,447.75,446.6,446.85,1537
20161001|2016-09-26 09:00,26,446.95,448.05,446.65,447.5,1256
20161001|2016-09-26 09:30,26,447.5,448.55,447.4,448.05,1551
20161001|2016-09-26 10:00,26,447.95,448.5,447.45,447.7,1861
20161001|2016-09-26 10:30,26,447.7,448.35,447.55,447.7,1816
20161001|2016-09-26 11:00,26,447.8,447.95,447.55,447.85,193
20161001|2016-09-26 11:30,27,447.85,448.15,447.65,447.95,140
20161001|2016-09-26 12:00,27,447.9,448.05,447.35,447.35,86
20161001|2016-09-26 12:30,27,447.35,447.8,447.15,447.7,225
20161001|2016-09-26 13:00,27,447.75,447.9,447.45,447.6,185
20161001|2016-09-26 13:30,27,447.6,447.65,447.15,447.35,93
20161001|2016-09-26 14:00,27,447.45,447.7,447.25,447.5,66
20161001|2016-09-26 14:30,27,447.6,447.8,447.1,447.4,215
20161001|2016-09-27 01:00,27,450.5,451.2,450.2,450.5,557
20161001|2016-09-27 01:30,27,450.45,451.1,450.45,450.8,410
20161001|2016-09-27 02:00,27,450.85,451.3,448.55,448.8,3532
20161001|2016-09-27 02:30,27,448.8,449.3,448.15,448.35,1304
20161001|2016-09-27 03:00,27,448.4,448.75,447.75,448.65,1040
20161001|2016-09-27 03:30,27,448.65,449,446.65,446.8,1644
20161001|2016-09-27 04:00,27,446.8,446.9,444.6,444.6,3603
20161001|2016-09-27 04:30,27,444.6,445.35,443.9,445.05,1562
20161001|2016-09-27 05:00,27,445.05,445.35,444.75,445.15,584
20161001|2016-09-27 05:30,27,445.15,446.1,444.95,446,655
20161001|2016-09-27 06:00,27,446.05,446.15,445.2,445.65,753
20161001|2016-09-27 06:30,27,445.65,445.85,445.4,445.7,415
20161001|2016-09-27 07:00,27,445.7,445.9,444.65,445,583
20161001|2016-09-27 07:30,27,445,445.25,444.75,444.95,493
20161001|2016-09-27 08:00,27,444.9,444.9,444,444.35,958
20161001|2016-09-27 08:30,27,444.35,446.7,443.75,446.6,2341
20161001|2016-09-27 09:00,27,446.6,447.25,446.2,446.6,1661
20161001|2016-09-27 09:30,27,446.7,446.75,445.25,445.5,958
20161001|2016-09-27 10:00,27,445.55,447.2,445.35,447,1405
20161001|2016-09-27 10:30,27,446.95,448.25,446.9,447.8,1423
20161001|2016-09-27 11:00,27,447.75,448.9,447.6,448.75,385
20161001|2016-09-27 11:30,28,448.8,448.95,448.55,448.95,149
20161001|2016-09-27 12:00,28,448.95,449.25,448.6,448.9,108
20161001|2016-09-27 12:30,28,449.1,449.2,448.8,448.95,39
20161001|2016-09-27 13:00,28,448.85,448.85,448.6,448.85,39
20161001|2016-09-27 13:30,28,448.65,448.8,448.55,448.7,70
20161001|2016-09-27 14:00,28,448.7,448.8,448.45,448.5,42
20161001|2016-09-27 14:30,28,448.4,449.05,448.4,448.95,179
20161001|2016-09-28 01:00,28,448.4,448.5,447.7,447.8,209
20161001|2016-09-28 01:30,28,447.8,448.55,447.8,448.5,225
20161001|2016-09-28 02:00,28,448.5,452.2,448.25,451.75,5765
20161001|2016-09-28 02:30,28,451.75,452.6,451.6,452.35,1819
20161001|2016-09-28 03:00,28,452.35,453.3,452.2,452.3,2425
20161001|2016-09-28 03:30,28,452.35,452.65,451.5,451.75,2151
20161001|2016-09-28 04:00,28,451.75,452.2,449.5,449.9,2338
20161001|2016-09-28 04:30,28,449.8,450.65,449.7,450.35,962
20161001|2016-09-28 05:00,28,450.35,450.6,449.7,450.3,950
20161001|2016-09-28 05:30,28,450.25,451.2,450.2,450.9,1167
20161001|2016-09-28 06:00,28,450.95,451.35,450.7,451.15,622
20161001|2016-09-28 06:30,28,451.1,451.95,451,451.5,1005
20161001|2016-09-28 07:00,28,451.5,451.75,450.95,451.05,571
20161001|2016-09-28 07:30,28,451.05,451.3,450.35,450.55,616
20161001|2016-09-28 08:00,28,450.55,451.65,450.55,451.65,712
20161001|2016-09-28 08:30,28,451.65,451.95,451.3,451.9,1143
20161001|2016-09-28 09:00,28,451.95,452.35,450.75,451.1,1067
20161001|2016-09-28 09:30,28,451.05,451.5,449.9,450.4,1417
20161001|2016-09-28 10:00,28,450.35,450.45,449.4,449.9,1510
20161001|2016-09-28 10:30,28,449.9,451.15,449.7,450.95,1413
20161001|2016-09-28 11:00,28,450.95,451.2,450.6,451.05,252
20161001|2016-09-28 11:30,29,451.05,451.35,450.75,451,141
20161001|2016-09-28 12:00,29,451,451.3,450.65,451.3,180
20161001|2016-09-28 12:30,29,451.35,451.6,451.25,451.35,167
20161001|2016-09-28 13:00,29,451.35,453.6,451.15,453.3,566
20161001|2016-09-28 13:30,29,453.35,453.85,453,453.55,288
20161001|2016-09-28 14:00,29,453.55,453.75,453.2,453.4,226
20161001|2016-09-28 14:30,29,453.4,454.55,453.2,454.25,585
20161001|2016-09-28 15:00,29,454.3,454.3,454.3,454.3,1
20161001|2016-09-29 01:00,29,455,455.95,454.9,455.3,508
20161001|2016-09-29 01:30,29,455.4,455.8,455.15,455.7,333
20161001|2016-09-29 02:00,29,455.75,457.05,455.2,456.45,4359
20161001|2016-09-29 02:30,29,456.5,456.65,455.55,455.95,1770
20161001|2016-09-29 03:00,29,456.05,456.25,455.05,455.15,1359
20161001|2016-09-29 03:30,29,455.15,455.3,454.35,454.75,1450
20161001|2016-09-29 04:00,29,454.75,455,454.15,454.15,770
20161001|2016-09-29 04:30,29,454.15,454.7,453.85,454.45,1122
20161001|2016-09-29 05:00,29,454.5,454.5,454.15,454.3,571
20161001|2016-09-29 05:30,29,454.4,454.55,453.7,454.05,505
20161001|2016-09-29 06:00,29,454.1,454.7,454,454.65,531
20161001|2016-09-29 06:30,29,454.6,454.95,454.45,454.55,709
20161001|2016-09-29 07:00,29,454.6,454.6,452.6,452.65,1366
20161001|2016-09-29 07:30,29,452.65,453.45,452.55,453.25,736
20161001|2016-09-29 08:00,29,453.3,453.55,453,453.45,562
20161001|2016-09-29 08:30,29,453.5,454.45,453.45,454.4,1467
20161001|2016-09-29 09:00,29,454.45,454.95,452.05,452.75,3039
20161001|2016-09-29 09:30,29,452.8,453.1,451.6,451.75,1438
20161001|2016-09-29 10:00,29,451.8,451.8,450.35,451.25,2632
20161001|2016-09-29 10:30,29,451.2,451.7,451.15,451.4,1462
20161001|2016-09-29 11:00,29,451.45,452.15,451.25,451.6,401
20161001|2016-09-29 11:30,30,451.5,451.55,447.35,447.9,755
20161001|2016-09-29 12:00,30,447.95,447.95,446.2,447.35,877
20161001|2016-09-29 12:30,30,447.35,447.85,445.55,446.2,877
20161001|2016-09-29 13:00,30,446.25,448.3,446.15,448.3,240
20161001|2016-09-29 13:30,30,448.35,448.7,447.65,447.85,128
20161001|2016-09-29 14:00,30,447.75,448.55,447.15,448.3,92
20161001|2016-09-29 14:30,30,448,448.65,447.05,447.5,154
20161001|2016-09-30 01:00,30,446.25,446.5,445.55,445.85,656
20161001|2016-09-30 01:30,30,445.9,446.8,445.55,446.4,643
20161001|2016-09-30 02:00,30,446.45,446.7,442.2,443.9,8256
20161001|2016-09-30 02:30,30,443.85,445.25,443.25,444.85,4136
20161001|2016-09-30 03:00,30,444.75,445.95,444.05,445.4,2373
20161001|2016-09-30 03:30,30,445.45,447.1,444.7,446.4,1956
20161001|2016-09-30 04:00,30,446.4,447.35,446.2,446.65,1444
20161001|2016-09-30 04:30,30,446.6,447.75,446.25,446.8,1717
20161001|2016-09-30 05:00,30,446.75,446.85,445.3,445.45,1570
20161001|2016-09-30 05:30,30,445.4,447.1,444.95,447,1049
20161001|2016-09-30 06:00,30,447.05,447.6,446.55,446.7,1128
20161001|2016-09-30 06:30,30,446.7,447.85,446.65,447.65,1172
20161001|2016-09-30 07:00,30,447.6,449.05,447.5,448.75,1434
20161001|2016-09-30 07:30,30,448.8,449.5,448.4,448.65,1486
20161001|2016-09-30 08:00,30,448.65,449.85,448.5,449.85,1366
20161001|2016-09-30 08:30,30,449.8,450.5,448.9,449.5,2535
20161001|2016-09-30 09:00,30,449.6,450.9,449.6,450.05,1841
20161001|2016-09-30 09:30,30,450.05,450.4,449.05,449.45,1478
20161001|2016-09-30 10:00,30,449.45,453.55,449.2,452.35,4583
20161001|2016-09-30 10:30,30,452.35,453.2,451.9,452.25,2539
20161001|2016-09-30 11:00,30,452.15,452.6,451.8,452.35,358
20161001|2016-09-30 11:30,1,452.35,453,452.25,452.6,265
20161001|2016-09-30 12:00,1,452.55,452.85,452.4,452.5,164
20161001|2016-09-30 12:30,1,452.55,452.9,452.3,452.65,115
20161001|2016-09-30 13:00,1,452.7,452.8,452.3,452.7,104
20161001|2016-09-30 13:30,1,452.7,452.95,452.65,452.8,63
20161001|2016-09-30 14:00,1,452.9,453.2,452.8,452.9,89
20161001|2016-09-30 14:30,1,452.95,453.05,452,452.6,144
20161001|2016-10-03 01:00,3,451.8,452.7,451.8,452.1,197
20161001|2016-10-03 01:30,3,452.1,452.45,451.55,452.35,284
20161001|2016-10-03 02:00,3,452.3,453.25,451.35,452.8,2271
20161001|2016-10-03 02:30,3,452.8,453.75,452.8,453.75,949
20161001|2016-10-03 03:00,3,453.75,454.5,453.7,454.25,903
20161001|2016-10-03 03:30,3,454.25,454.45,453.5,453.5,829
20161001|2016-10-03 04:00,3,453.45,454.1,453.05,453.85,710
20161001|2016-10-03 04:30,3,453.9,454.15,453.75,454.1,444
20161001|2016-10-03 05:00,3,454.05,454.15,453.85,454.05,379
20161001|2016-10-03 05:30,3,454,454,453.3,453.4,447
20161001|2016-10-03 06:00,3,453.4,453.9,453.25,453.75,409
20161001|2016-10-03 06:30,3,453.8,454.1,453.7,454.05,372
20161001|2016-10-03 07:00,3,454,454,453.05,453.4,532
20161001|2016-10-03 07:30,3,453.45,453.75,452.15,452.15,925
20161001|2016-10-03 08:00,3,452.2,452.65,451.75,452.6,1125
20161001|2016-10-03 08:30,3,452.65,452.8,451.1,451.6,1396
20161001|2016-10-03 09:00,3,451.65,452.55,451.6,452.3,1259
20161001|2016-10-03 09:30,3,452.3,453.4,452.15,453.1,1198
20161001|2016-10-03 10:00,3,453.1,453.15,452.25,452.85,1232
20161001|2016-10-03 10:30,3,452.8,452.85,451.55,451.95,1446
20161001|2016-10-03 11:00,3,451.85,452.25,451.35,451.5,310
20161001|2016-10-03 11:30,4,451.45,452.15,451.35,452.1,156
20161001|2016-10-03 12:00,4,452.3,452.35,451.6,452.1,144
20161001|2016-10-03 12:30,4,452,452.4,451.9,452.2,111
20161001|2016-10-03 13:00,4,452.25,452.6,452.2,452.4,123
20161001|2016-10-03 13:30,4,452.3,452.45,451.7,452.05,142
20161001|2016-10-03 14:00,4,452.1,452.2,451.9,452.1,70
20161001|2016-10-03 14:30,4,452.1,452.75,451.95,452.55,174
20161001|2016-10-04 01:00,4,453.4,453.85,453.15,453.3,286
20161001|2016-10-04 01:30,4,453.25,453.75,453,453.55,303
20161001|2016-10-04 02:00,4,453.65,457.1,452.7,456.85,5158
20161001|2016-10-04 02:30,4,456.85,457.2,456,457.15,2290
20161001|2016-10-04 03:00,4,457.15,457.65,456.85,457.1,1748
20161001|2016-10-04 03:30,4,457.1,457.3,456.45,456.9,1351
20161001|2016-10-04 04:00,4,456.9,457.8,456.55,457.6,1385
20161001|2016-10-04 04:30,4,457.65,457.9,457.5,457.85,1224
20161001|2016-10-04 05:00,4,457.8,457.85,457.2,457.45,840
20161001|2016-10-04 05:30,4,457.45,457.45,456.65,457.35,1049
20161001|2016-10-04 06:00,4,457.4,457.75,457.3,457.45,639
20161001|2016-10-04 06:30,4,457.45,458.15,457.3,458.1,819
20161001|2016-10-04 07:00,4,458.1,458.15,457.7,457.8,632
20161001|2016-10-04 07:30,4,457.75,458.5,457.6,458.15,1138
20161001|2016-10-04 08:00,4,458.15,458.5,457.75,458.4,967
20161001|2016-10-04 08:30,4,458.4,459.35,458.15,459.1,2481
20161001|2016-10-04 09:00,4,459.05,459.1,457.7,458.75,2399
20161001|2016-10-04 09:30,4,458.75,459.95,458.65,459.15,2440
20161001|2016-10-04 10:00,4,459.15,459.4,457.6,459.3,3577
20161001|2016-10-04 10:30,4,459.2,459.45,455.75,456.65,3619
20161001|2016-10-04 11:00,4,456.6,458.35,456.5,457.1,500
20161001|2016-10-04 11:30,5,457.1,457.6,456.2,456.2,398
20161001|2016-10-04 12:00,5,456.25,456.45,454.6,455.25,281
20161001|2016-10-04 12:30,5,455.2,455.6,455.05,455.25,108
20161001|2016-10-04 13:00,5,455.15,455.85,454.85,455.15,151
20161001|2016-10-04 13:30,5,455.1,455.4,454,454,249
20161001|2016-10-04 14:00,5,454,455.2,453.9,455.2,336
20161001|2016-10-04 14:30,5,455.1,455.75,455.05,455.45,262
20161001|2016-10-05 01:00,5,456.1,456.7,454.95,454.95,432
20161001|2016-10-05 01:30,5,454.95,455.05,454.1,454.6,521
20161001|2016-10-05 02:00,5,454.6,455,451.4,454.4,7002
20161001|2016-10-05 02:30,5,454.4,455.3,454.25,454.6,2215
20161001|2016-10-05 03:00,5,454.65,454.9,454.05,454.3,1158
20161001|2016-10-05 03:30,5,454.3,454.8,454.3,454.4,921
20161001|2016-10-05 04:00,5,454.35,454.9,454.3,454.4,892
20161001|2016-10-05 04:30,5,454.35,454.5,454.05,454.35,960
20161001|2016-10-05 05:00,5,454.4,454.75,454.2,454.3,582
20161001|2016-10-05 05:30,5,454.3,454.35,453.85,453.95,731
20161001|2016-10-05 06:00,5,453.9,454.6,453.85,454.3,590
20161001|2016-10-05 06:30,5,454.3,455.2,454.25,455.2,1099
20161001|2016-10-05 07:00,5,455.2,456,454.8,455.75,940
20161001|2016-10-05 07:30,5,455.7,455.7,455,455,529
20161001|2016-10-05 08:00,5,455.05,455.6,454.55,455.55,727
20161001|2016-10-05 08:30,5,455.55,455.75,454.85,454.9,1205
20161001|2016-10-05 09:00,5,454.95,456.4,454.95,456,1873
20161001|2016-10-05 09:30,5,456.05,456.3,455.6,456.2,1018
20161001|2016-10-05 10:00,5,456.25,456.5,455.65,456.05,1621
20161001|2016-10-05 10:30,5,456.05,456.35,455.65,455.85,1077
20161001|2016-10-05 11:00,5,455.85,456.2,455.7,455.75,186
20161001|2016-10-05 11:30,6,455.8,455.85,455.65,455.65,136
20161001|2016-10-05 12:00,6,455.7,456.4,455.65,456.05,130
20161001|2016-10-05 12:30,6,455.95,456.35,455.9,456.2,147
20161001|2016-10-05 13:00,6,456.2,456.2,455.8,455.8,50
20161001|2016-10-05 13:30,6,455.95,456.2,455.8,456.05,53
20161001|2016-10-05 14:00,6,456.15,456.45,455.75,455.8,52
20161001|2016-10-05 14:30,6,455.8,456.4,455.7,456.4,185
20161001|2016-10-06 01:00,6,456.7,457.05,456,457.05,270
20161001|2016-10-06 01:30,6,456.95,457.25,456.85,457.15,335
20161001|2016-10-06 02:00,6,457.15,457.45,456.1,456.4,3146
20161001|2016-10-06 02:30,6,456.45,457.4,456.35,456.35,1348
20161001|2016-10-06 03:00,6,456.35,456.7,455.5,456.1,1541
20161001|2016-10-06 03:30,6,456.1,456.7,455.85,456.5,945
20161001|2016-10-06 04:00,6,456.5,456.95,455.8,455.8,793
20161001|2016-10-06 04:30,6,455.75,455.85,454.65,454.75,1665
20161001|2016-10-06 05:00,6,454.7,455.1,454.45,454.75,958
20161001|2016-10-06 05:30,6,454.75,455.4,454.5,455.2,700
20161001|2016-10-06 06:00,6,455.2,455.2,454.5,454.75,841
20161001|2016-10-06 06:30,6,454.7,455.65,454.6,455.2,899
20161001|2016-10-06 07:00,6,455.2,455.3,454.4,454.65,890
20161001|2016-10-06 07:30,6,454.65,455.65,454.65,455.4,862
20161001|2016-10-06 08:00,6,455.45,455.45,454.75,455.1,706
20161001|2016-10-06 08:30,6,455.1,455.6,454.7,455.45,1408
20161001|2016-10-06 09:00,6,455.45,455.85,455.2,455.7,1339
20161001|2016-10-06 09:30,6,455.65,455.85,454.95,455.35,1247
20161001|2016-10-06 10:00,6,455.3,455.8,454.75,455.7,1840
20161001|2016-10-06 10:30,6,455.7,456.3,454.4,455.85,2628
20161001|2016-10-06 11:00,6,455.85,456.2,455.65,456.05,387
20161001|2016-10-06 11:30,7,456.05,456.25,455.85,455.9,152
20161001|2016-10-06 12:00,7,455.95,456.1,455.9,456.05,46
20161001|2016-10-06 12:30,7,456.05,456.2,455.75,455.95,44
20161001|2016-10-06 13:00,7,455.95,456.7,455.95,456.7,187
20161001|2016-10-06 13:30,7,456.55,456.65,456.3,456.55,91
20161001|2016-10-06 14:00,7,456.6,456.65,456.35,456.45,43
20161001|2016-10-06 14:30,7,456.35,456.65,456.2,456.25,107
20161001|2016-10-07 01:00,7,455.35,455.6,454.4,454.8,502
20161001|2016-10-07 01:30,7,454.75,455.5,454.75,455.2,243
20161001|2016-10-07 02:00,7,455.3,455.5,452.35,453.45,5004
20161001|2016-10-07 02:30,7,453.4,453.4,452.1,452.4,2035
20161001|2016-10-07 03:00,7,452.4,454.6,452.35,454,1992
20161001|2016-10-07 03:30,7,454,454.45,453.5,453.8,863
20161001|2016-10-07 04:00,7,453.7,455.2,453.7,454.5,1445
20161001|2016-10-07 04:30,7,454.5,454.7,453.5,453.55,1360
20161001|2016-10-07 05:00,7,453.5,453.5,451.35,451.7,2459
20161001|2016-10-07 05:30,7,451.7,452.3,451.35,451.9,1390
20161001|2016-10-07 06:00,7,451.9,453.15,451.85,452.55,1394
20161001|2016-10-07 06:30,7,452.55,452.75,452.1,452.55,608
20161001|2016-10-07 07:00,7,452.5,453.05,452.3,452.95,1098
20161001|2016-10-07 07:30,7,452.75,454.1,451.65,453.1,3027
20161001|2016-10-07 08:00,7,453.1,453.35,451.8,452.25,1205
20161001|2016-10-07 08:30,7,452.35,452.7,450,450,3487
20161001|2016-10-07 09:00,7,449.95,451.2,449.85,450.9,1430
20161001|2016-10-07 09:30,7,450.95,451.3,450.2,450.35,1314
20161001|2016-10-07 10:00,7,450.35,450.65,449.7,450.45,1844
20161001|2016-10-07 10:30,7,450.45,450.75,448.3,448.75,2086
20161001|2016-10-07 11:00,7,448.7,450.1,448.65,449.15,1018
20161001|2016-10-07 11:30,8,449.15,449.75,449,449.55,162
20161001|2016-10-07 12:00,8,449.55,450.3,449.15,450.3,113
20161001|2016-10-07 12:30,8,450.3,451.15,450.15,450.8,190
20161001|2016-10-07 13:00,8,450.9,451.25,450.6,450.8,148
20161001|2016-10-07 13:30,8,450.8,450.95,450.45,450.7,72
20161001|2016-10-07 14:00,8,450.65,450.8,450.4,450.8,69
20161001|2016-10-07 14:30,8,450.7,450.7,450.15,450.15,305
20161001|2016-10-10 01:00,10,450.7,451.65,450.45,451.6,279
20161001|2016-10-10 01:30,10,451.65,451.8,450.6,450.65,251
20161001|2016-10-10 02:00,10,450.8,451.55,449.65,449.95,3239
20161001|2016-10-10 02:30,10,449.95,450.7,449.7,449.9,1660
20161001|2016-10-10 03:00,10,449.95,450.8,448.55,449.5,1736
20161001|2016-10-10 03:30,10,449.45,450.2,449.3,450.05,769
20161001|2016-10-10 04:00,10,450.1,451.5,449.8,451.4,1316
20161001|2016-10-10 04:30,10,451.4,452.45,451.35,452.15,1396
20161001|2016-10-10 05:00,10,452.2,452.9,452.2,452.3,1369
20161001|2016-10-10 05:30,10,452.35,452.5,451.9,452.35,885
20161001|2016-10-10 06:00,10,452.3,453.05,452.25,452.85,855
20161001|2016-10-10 06:30,10,452.85,453.8,452.75,453.2,1077
20161001|2016-10-10 07:00,10,453.2,453.6,453,453.5,511
20161001|2016-10-10 07:30,10,453.5,454.5,453.4,454.15,1076
20161001|2016-10-10 08:00,10,454.2,454.35,453.6,453.95,854
20161001|2016-10-10 08:30,10,453.95,454.85,453.75,454.6,1970
20161001|2016-10-10 09:00,10,454.7,455.1,454.35,454.5,1040
20161001|2016-10-10 09:30,10,454.55,455.25,454.55,455.15,916
20161001|2016-10-10 10:00,10,455.15,455.45,454.7,454.95,1516
20161001|2016-10-10 10:30,10,455,455.15,454.65,454.95,1251
20161001|2016-10-10 11:00,10,454.9,455,454.5,454.7,267
20161001|2016-10-10 11:30,11,454.7,455.05,454.55,455,256
20161001|2016-10-10 12:00,11,455.05,455.45,454.95,455.1,200
20161001|2016-10-10 12:30,11,455.15,455.25,454.85,454.95,78
20161001|2016-10-10 13:00,11,455,455.05,454.75,454.85,123
20161001|2016-10-10 13:30,11,454.85,455.05,454.75,454.9,93
20161001|2016-10-10 14:00,11,454.95,454.95,454.6,454.75,107
20161001|2016-10-10 14:30,11,454.65,454.65,454.05,454.4,233
20161001|2016-10-11 01:00,11,453.1,453.45,452.95,453.3,385
20161001|2016-10-11 01:30,11,453.25,453.9,453.25,453.85,246
20161001|2016-10-11 02:00,11,453.9,455.2,453.4,455.05,3014
20161001|2016-10-11 02:30,11,455,455.6,454.3,455.35,1627
20161001|2016-10-11 03:00,11,455.3,456.05,454.9,455.55,1022
20161001|2016-10-11 03:30,11,455.55,455.85,454.75,454.8,739
20161001|2016-10-11 04:00,11,454.8,455.1,454.25,454.75,1013
20161001|2016-10-11 04:30,11,454.8,455.5,454.6,455.5,678
20161001|2016-10-11 05:00,11,455.4,455.9,455.25,455.9,818
20161001|2016-10-11 05:30,11,455.9,456.3,455.85,456.15,957
20161001|2016-10-11 06:00,11,456.1,456.85,456.05,456.5,1145
20161001|2016-10-11 06:30,11,456.5,456.8,455.5,455.7,835
20161001|2016-10-11 07:00,11,455.65,455.85,455.1,455.45,573
20161001|2016-10-11 07:30,11,455.45,455.6,455,455.2,486
20161001|2016-10-11 08:00,11,455.25,455.55,454.9,455.25,561
20161001|2016-10-11 08:30,11,455.25,455.4,453.3,453.85,1928
20161001|2016-10-11 09:00,11,453.85,454.15,452.4,452.75,2512
20161001|2016-10-11 09:30,11,452.75,452.95,451.6,451.6,1527
20161001|2016-10-11 10:00,11,451.6,451.65,450.7,450.7,2950
20161001|2016-10-11 10:30,11,450.7,451.55,450.7,451.2,1226
20161001|2016-10-11 11:00,11,451.3,451.75,451.1,451.65,365
20161001|2016-10-11 11:30,12,451.7,452.2,451.45,451.8,316
20161001|2016-10-11 12:00,12,451.75,451.75,450.6,451.05,393
20161001|2016-10-11 12:30,12,451,451.05,449.8,449.9,307
20161001|2016-10-11 13:00,12,449.85,450.2,449.2,449.7,348
20161001|2016-10-11 13:30,12,449.75,450.2,449.4,449.85,171
20161001|2016-10-11 14:00,12,449.75,450.6,449.7,450.3,165
20161001|2016-10-11 14:30,12,450.4,450.85,450,450,313
20161001|2016-10-12 01:00,12,450.7,451.55,450.35,450.9,458
20161001|2016-10-12 01:30,12,450.95,451.45,450.9,451.1,270
20161001|2016-10-12 02:00,12,451.15,452.6,449.85,451.4,4782
20161001|2016-10-12 02:30,12,451.3,451.6,449.9,451.2,1955
20161001|2016-10-12 03:00,12,451.25,451.8,450.4,451.4,1157
20161001|2016-10-12 03:30,12,451.5,451.9,450.9,451.5,769
20161001|2016-10-12 04:00,12,451.5,452.1,451.2,451.4,820
20161001|2016-10-12 04:30,12,451.4,451.5,450.8,450.9,382
20161001|2016-10-12 05:00,12,450.9,451.65,450.65,451.45,437
20161001|2016-10-12 05:30,12,451.5,451.95,451.4,451.85,433
20161001|2016-10-12 06:00,12,451.8,452.25,451.7,452.2,636
20161001|2016-10-12 06:30,12,452.25,452.4,451.75,451.9,612
20161001|2016-10-12 07:00,12,451.85,452.2,450.9,451,948
20161001|2016-10-12 07:30,12,450.95,451.45,450.6,451.4,912
20161001|2016-10-12 08:00,12,451.35,451.65,450.9,451.6,680
20161001|2016-10-12 08:30,12,451.6,451.7,450.65,451.25,1830
20161001|2016-10-12 09:00,12,451.25,451.55,450.45,451.15,1769
20161001|2016-10-12 09:30,12,451.2,451.25,450.35,450.55,959
20161001|2016-10-12 10:00,12,450.6,450.75,450.2,450.4,1422
20161001|2016-10-12 10:30,12,450.45,451,450.35,450.6,1036
20161001|2016-10-12 11:00,12,450.65,451.3,450.6,451.15,355
20161001|2016-10-12 11:30,13,451.25,451.5,451.05,451.1,277
20161001|2016-10-12 12:00,13,451.1,451.25,450.85,451.1,130
20161001|2016-10-12 12:30,13,451.05,451.05,450.85,451,47
20161001|2016-10-12 13:00,13,451,451.65,450.6,451,179
20161001|2016-10-12 13:30,13,450.9,451.25,450.65,450.7,242
20161001|2016-10-12 14:00,13,450.65,451.1,450.55,450.75,144
20161001|2016-10-12 14:30,13,450.65,451.3,450.4,450.95,226
20161001|2016-10-13 01:00,13,446.7,448.6,446.55,447.95,804
20161001|2016-10-13 01:30,13,447.95,448.1,447.25,447.3,488
20161001|2016-10-13 02:00,13,447.25,447.4,443.35,444.8,8179
20161001|2016-10-13 02:30,13,444.75,444.75,442.65,443.2,3343
20161001|2016-10-13 03:00,13,443.25,444.35,443.25,444.15,1994
20161001|2016-10-13 03:30,13,444.1,445.6,443.9,445.45,1903
20161001|2016-10-13 04:00,13,445.4,446,445.25,445.35,1312
20161001|2016-10-13 04:30,13,445.35,445.8,444.55,444.75,1128
20161001|2016-10-13 05:00,13,444.75,445.3,444.4,444.85,1017
20161001|2016-10-13 05:30,13,444.9,445.8,444.85,444.9,1307
20161001|2016-10-13 06:00,13,444.85,445.35,444.65,444.95,812
20161001|2016-10-13 06:30,13,444.95,445.25,444.25,445.1,1233
20161001|2016-10-13 07:00,13,445.1,445.1,443.65,443.8,1168
20161001|2016-10-13 07:30,13,443.9,444.15,442.55,443.1,1616
20161001|2016-10-13 08:00,13,443.15,444,443.05,443.55,1453
20161001|2016-10-13 08:30,13,443.6,443.65,442.6,443.05,2427
20161001|2016-10-13 09:00,13,443.1,444.25,442.7,444.05,2175
20161001|2016-10-13 09:30,13,444.1,445.2,443.65,444.45,2351
20161001|2016-10-13 10:00,13,444.5,445.2,443.85,444.95,2494
20161001|2016-10-13 10:30,13,444.9,445.55,444.6,445,2162
20161001|2016-10-13 11:00,13,445.1,445.15,444.6,444.9,326
20161001|2016-10-13 11:30,14,445,446.05,444.95,445.75,282
20161001|2016-10-13 12:00,14,445.75,445.85,445.4,445.75,318
20161001|2016-10-13 12:30,14,445.85,446.9,445.65,446.9,243
20161001|2016-10-13 13:00,14,446.9,447.1,446.45,446.8,188
20161001|2016-10-13 13:30,14,446.9,447.35,446.5,447.1,368
20161001|2016-10-13 14:00,14,447.1,447.15,446.35,446.4,363
20161001|2016-10-13 14:30,14,446.5,446.6,445.8,446.2,352
20161001|2016-10-14 01:00,14,446.9,447.4,446.9,446.9,282
20161001|2016-10-14 01:30,14,447,447.65,446.7,446.85,434
20161001|2016-10-14 02:00,14,446.7,448.25,446.2,447.6,4548
20161001|2016-10-14 02:30,14,447.6,447.85,446.8,447.3,1414
20161001|2016-10-14 03:00,14,447.35,447.65,447,447.2,1136
20161001|2016-10-14 03:30,14,447.2,449.15,447.1,448.95,1875
20161001|2016-10-14 04:00,14,448.95,451,448.8,450.15,3456
20161001|2016-10-14 04:30,14,450.1,451.45,450.1,450.9,3438
20161001|2016-10-14 05:00,14,450.85,451.65,450.75,451.65,1580
20161001|2016-10-14 05:30,14,451.65,452.55,451.6,452,1936
20161001|2016-10-14 06:00,14,452,452.1,451.45,451.5,984
20161001|2016-10-14 06:30,14,451.55,452.15,451.55,451.9,1367
20161001|2016-10-14 07:00,14,451.9,452.2,451.3,451.65,949
20161001|2016-10-14 07:30,14,451.7,452.3,451.7,451.95,1026
20161001|2016-10-14 08:00,14,452,452.35,451.8,452.05,789
20161001|2016-10-14 08:30,14,452.05,453.4,451.65,452.9,2512
20161001|2016-10-14 09:00,14,452.9,453.1,452.4,452.45,1850
20161001|2016-10-14 09:30,14,452.5,452.65,451.9,452,1247
20161001|2016-10-14 10:00,14,452,452,450.55,450.6,2498
20161001|2016-10-14 10:30,14,450.6,450.9,449.95,450.25,2024
20161001|2016-10-14 11:00,14,450.25,450.45,449.8,450.2,427
20161001|2016-10-14 11:30,15,450.25,450.55,450.15,450.5,134
20161001|2016-10-14 12:00,15,450.4,450.85,450.15,450.65,90
20161001|2016-10-14 12:30,15,450.65,451.25,450.1,450.55,260
20161001|2016-10-14 13:00,15,450.5,450.75,449.95,450.75,126
20161001|2016-10-14 13:30,15,450.85,450.85,450.15,450.2,195
20161001|2016-10-14 14:00,15,450.2,450.55,450.1,450.4,175
20161001|2016-10-14 14:30,15,450.4,451,450.3,450.3,309
20161001|2016-10-17 01:00,17,448.7,449.25,448.4,448.55,450
20161001|2016-10-17 01:30,17,448.65,449.05,448.45,448.65,317
20161001|2016-10-17 02:00,17,448.65,449.1,447.7,448.15,3963
20161001|2016-10-17 02:30,17,448.15,450.85,448.05,449.45,2985
20161001|2016-10-17 03:00,17,449.45,450,448.05,448.2,1652
20161001|2016-10-17 03:30,17,448.25,448.7,447.8,448.55,1144
20161001|2016-10-17 04:00,17,448.45,448.55,446.8,446.95,1827
20161001|2016-10-17 04:30,17,446.9,447.75,446.75,447.75,1288
20161001|2016-10-17 05:00,17,447.7,447.95,447.1,447.75,797
20161001|2016-10-17 05:30,17,447.7,448.15,447.4,448.1,845
20161001|2016-10-17 06:00,17,448.05,448.95,447.75,448.8,1020
20161001|2016-10-17 06:30,17,448.8,448.95,448.4,448.4,590
20161001|2016-10-17 07:00,17,448.4,448.85,448.3,448.3,494
20161001|2016-10-17 07:30,17,448.35,448.45,447.5,447.95,946
20161001|2016-10-17 08:00,17,448,448.2,447.55,448.05,653
20161001|2016-10-17 08:30,17,448.1,448.7,447.4,447.8,1205
20161001|2016-10-17 09:00,17,447.85,449.8,447.7,449.55,2131
20161001|2016-10-17 09:30,17,449.55,449.7,448.45,448.9,1322
20161001|2016-10-17 10:00,17,448.9,448.95,447.15,447.2,2004
20161001|2016-10-17 10:30,17,447.2,448.7,447.2,448.6,2098
20161001|2016-10-17 11:00,17,448.65,448.7,448,448.15,920
20161001|2016-10-17 11:30,18,448.15,448.3,447.9,447.95,91
20161001|2016-10-17 12:00,18,447.85,448.15,447.6,447.6,132
20161001|2016-10-17 12:30,18,447.6,447.75,447.25,447.25,170
20161001|2016-10-17 13:00,18,447.25,448.1,447.25,448.05,75
20161001|2016-10-17 13:30,18,448.05,448.25,447.7,448.1,93
20161001|2016-10-17 14:00,18,448.1,448.15,447.75,447.8,77
20161001|2016-10-17 14:30,18,447.8,448,447.45,447.5,167
20161001|2016-10-18 01:00,18,449.4,450.55,449.35,450.3,893
20161001|2016-10-18 01:30,18,450.45,450.5,449.9,450.4,403
20161001|2016-10-18 02:00,18,450.4,452.3,450.3,452.1,5793
20161001|2016-10-18 02:30,18,452.1,452.65,451.7,452.35,2053
20161001|2016-10-18 03:00,18,452.45,452.75,452.2,452.5,1520
20161001|2016-10-18 03:30,18,452.55,453.35,452.5,452.8,2658
20161001|2016-10-18 04:00,18,452.8,453.1,452.55,452.75,1243
20161001|2016-10-18 04:30,18,452.75,453.1,452.6,452.85,1368
20161001|2016-10-18 05:00,18,452.85,453,452.45,452.95,1024
20161001|2016-10-18 05:30,18,452.9,453.15,452.5,452.7,1002
20161001|2016-10-18 06:00,18,452.7,453.1,452.65,453.05,1016
20161001|2016-10-18 06:30,18,453,456.6,452.95,454.25,4017
20161001|2016-10-18 07:00,18,454.25,454.4,453.8,454.2,1026
20161001|2016-10-18 07:30,18,454.25,454.45,453.9,453.95,1668
20161001|2016-10-18 08:00,18,453.95,454.4,453.65,454.25,970
20161001|2016-10-18 08:30,18,454.25,454.35,453.05,453.15,2070
20161001|2016-10-18 09:00,18,453.1,453.55,452.8,453.05,1466
20161001|2016-10-18 09:30,18,453.05,453.55,453.05,453.25,1498
20161001|2016-10-18 10:00,18,453.25,453.35,452.75,453.1,2000
20161001|2016-10-18 10:30,18,453.1,454.05,453,454.05,1883
20161001|2016-10-18 11:00,18,454,454,453.55,453.6,450
20161001|2016-10-18 11:30,19,453.65,453.8,453.3,453.35,123
20161001|2016-10-18 12:00,19,453.4,453.5,453.25,453.35,123
20161001|2016-10-18 12:30,19,453.35,453.7,453.2,453.6,99
20161001|2016-10-18 13:00,19,453.55,453.7,453.4,453.7,65
20161001|2016-10-18 13:30,19,453.75,453.8,453.65,453.8,77
20161001|2016-10-18 14:00,19,453.75,453.8,453.35,453.45,109
20161001|2016-10-18 14:30,19,453.4,453.5,453.15,453.3,223
20161001|2016-10-19 01:00,19,453.45,454.15,453.45,454.1,475
20161001|2016-10-19 01:30,19,454.1,454.25,453.8,454.15,447
20161001|2016-10-19 02:00,19,454.05,454.2,452.3,452.7,4673
20161001|2016-10-19 02:30,19,452.7,453.15,452.35,452.75,1564
20161001|2016-10-19 03:00,19,452.75,453.2,452.4,453.15,1378
20161001|2016-10-19 03:30,19,453.15,453.5,452.8,453.3,2339
20161001|2016-10-19 04:00,19,453.3,453.5,452.75,453.05,1090
20161001|2016-10-19 04:30,19,453.05,453.35,452.9,453.25,1561
20161001|2016-10-19 05:00,19,453.2,453.3,452.95,453.1,6404
20161001|2016-10-19 05:30,19,453.1,453.65,453.05,453.4,2144
20161001|2016-10-19 06:00,19,453.4,453.75,453.35,453.35,621
20161001|2016-10-19 06:30,19,453.3,453.45,452.9,453.25,845
20161001|2016-10-19 07:00,19,453.2,453.95,453.15,453.95,679
20161001|2016-10-19 07:30,19,453.85,454.4,453.75,454.2,1692
20161001|2016-10-19 08:00,19,454.2,454.25,453.95,454.25,1828
20161001|2016-10-19 08:30,19,454.25,454.3,453.6,453.8,2236
20161001|2016-10-19 09:00,19,453.8,454.8,453.65,454.75,2170
20161001|2016-10-19 09:30,19,454.75,455.5,454.65,455.1,2824
20161001|2016-10-19 10:00,19,455.15,455.35,454.7,454.9,1874
20161001|2016-10-19 10:30,19,454.9,455,454.4,454.45,1032
20161001|2016-10-19 11:00,19,454.45,454.8,454.35,454.65,180
20161001|2016-10-19 11:30,20,454.65,454.85,454.6,454.65,86
20161001|2016-10-19 12:00,20,454.7,454.8,454.5,454.75,154
20161001|2016-10-19 12:30,20,454.7,455.15,454.7,454.85,206
20161001|2016-10-19 13:00,20,454.85,455.05,454.75,454.9,72
20161001|2016-10-19 13:30,20,454.8,454.8,454.55,454.7,81
20161001|2016-10-19 14:00,20,454.7,454.85,454.65,454.75,91
20161001|2016-10-19 14:30,20,454.75,454.85,454.25,454.75,231
20161001|2016-10-20 01:00,20,455.45,456.95,455.15,455.2,917
20161001|2016-10-20 01:30,20,455.15,455.5,455.1,455.35,198
20161001|2016-10-20 02:00,20,455.25,455.45,454.2,454.6,2507
20161001|2016-10-20 02:30,20,454.6,455,454.35,454.8,940
20161001|2016-10-20 03:00,20,454.8,455.25,454.8,455.1,3416
20161001|2016-10-20 03:30,20,455.05,455.05,454.35,454.75,1883
20161001|2016-10-20 04:00,20,454.85,455.25,454.7,455.1,919
20161001|2016-10-20 04:30,20,455.15,455.6,455.05,455.5,932
20161001|2016-10-20 05:00,20,455.5,455.75,455.2,455.2,739
20161001|2016-10-20 05:30,20,455.25,455.35,454.7,454.95,813
20161001|2016-10-20 06:00,20,455,455.05,454.75,454.95,1683
20161001|2016-10-20 06:30,20,454.9,455.15,454.5,454.95,1395
20161001|2016-10-20 07:00,20,454.95,455.1,454.3,454.35,572
20161001|2016-10-20 07:30,20,454.3,454.35,452.2,454.05,4592
20161001|2016-10-20 08:00,20,454,454.4,453.6,454.2,2633
20161001|2016-10-20 08:30,20,454.15,456,453.9,455.95,2733
20161001|2016-10-20 09:00,20,456.05,457.15,455.65,456,3511
20161001|2016-10-20 09:30,20,456,456,454.45,455.75,3968
20161001|2016-10-20 10:00,20,455.8,456.15,455.3,455.65,3001
20161001|2016-10-20 10:30,20,455.65,456.25,455.3,456.25,1681
20161001|2016-10-20 11:00,20,456.3,456.75,456.1,456.45,1019
20161001|2016-10-20 11:30,21,456.45,456.95,456.25,456.4,324
20161001|2016-10-20 12:00,21,456.4,456.65,456.35,456.6,106
20161001|2016-10-20 12:30,21,456.65,456.85,456.1,456.25,246
20161001|2016-10-20 13:00,21,456.2,456.7,456.15,456.6,209
20161001|2016-10-20 13:30,21,456.6,457.2,456.45,456.8,154
20161001|2016-10-20 14:00,21,456.9,457.05,456.65,456.7,139
20161001|2016-10-20 14:30,21,456.7,457.2,456.6,456.95,404
20161001|2016-10-21 01:00,21,456.25,456.65,455.25,456.35,355
20161001|2016-10-21 01:30,21,456.35,457.2,456.35,457,175
20161001|2016-10-21 02:00,21,456.85,458.6,456.65,457.65,933
20161001|2016-10-21 02:30,21,457.75,458.25,457.35,457.5,376
20161001|2016-10-21 03:00,21,457.6,458,457.4,457.6,546
20161001|2016-10-21 03:30,21,457.5,457.5,457,457.45,497
20161001|2016-10-21 04:00,21,457.45,458.1,457.45,457.6,271
20161001|2016-10-21 04:30,21,457.6,458.25,457.5,457.8,106
20161001|2016-10-21 05:00,21,457.9,457.9,457.25,457.3,646
20161001|2016-10-21 05:30,21,457.35,457.8,457,457,90
20161001|2016-10-21 06:00,21,457,457.4,457,457.25,206
20161001|2016-10-21 06:30,21,457.2,457.2,456.6,456.8,352
20161001|2016-10-21 07:00,21,456.8,457.1,456.7,456.8,146
20161001|2016-10-21 07:30,21,456.65,456.65,455.9,455.9,341
20161001|2016-10-21 08:00,21,455.95,455.95,455,455.15,478
20161001|2016-10-21 08:30,21,455.35,455.9,455.3,455.85,398
20161101|2016-08-30 05:00,30,453.7,453.7,453.7,453.7,5
20161101|2016-08-30 09:00,30,455.4,455.4,455.4,455.4,20
20161101|2016-09-02 03:00,2,453.2,453.2,453.2,453.2,2
20161101|2016-09-02 08:00,2,458.9,458.9,458.9,458.9,1
20161101|2016-09-06 01:00,6,462.7,462.75,462.7,462.75,9
20161101|2016-09-09 04:00,9,455.5,455.5,455.5,455.5,25
20161101|2016-09-09 04:30,9,455.45,455.6,455.4,455.45,45
20161101|2016-09-09 06:00,9,454.55,454.6,454.55,454.6,12
20161101|2016-09-09 07:30,9,452.6,452.6,452.6,452.6,5
20161101|2016-09-12 02:00,12,441.45,441.45,441.45,441.45,19
20161101|2016-09-12 04:30,12,441.95,441.95,441.95,441.95,10
20161101|2016-09-12 06:30,12,441.9,441.9,441.3,441.3,15
20161101|2016-09-12 07:00,12,443.05,443.1,443.05,443.1,7
20161101|2016-09-13 03:00,13,444.6,444.6,444.6,444.6,2
20161101|2016-09-13 03:30,13,444.7,444.7,444.7,444.7,5
20161101|2016-09-13 05:00,13,445.2,445.2,445.2,445.2,110
20161101|2016-09-13 09:30,13,442.6,442.6,442.4,442.4,10
20161101|2016-09-14 01:00,14,442.2,442.2,442.1,442.1,63
20161101|2016-09-14 02:00,14,442.1,442.1,441,441,18
20161101|2016-09-14 03:00,14,440.25,440.25,440.25,440.25,2
20161101|2016-09-14 04:00,14,440.7,440.7,440.7,440.7,10
20161101|2016-09-14 05:30,14,441.1,441.1,441.1,441.1,20
20161101|2016-09-14 08:30,14,439.1,439.1,439.1,439.1,10
20161101|2016-09-14 10:00,14,439.6,439.6,439.6,439.6,10
20161101|2016-09-14 14:00,15,438,438,438,438,19
20161101|2016-09-15 02:00,15,439.5,439.5,439.5,439.5,2
20161101|2016-09-15 02:30,15,438.5,438.5,438,438,4
20161101|2016-09-15 03:00,15,439,439,439,439,2
20161101|2016-09-15 06:00,15,440.1,440.1,438.8,438.8,67
20161101|2016-09-15 06:30,15,439.1,439.1,439.1,439.1,2
20161101|2016-09-15 13:00,16,441.95,441.95,441.95,441.95,2
20161101|2016-09-16 02:00,16,440.1,441.6,440.1,440.75,23
20161101|2016-09-16 02:30,16,440,440,439.4,439.7,6
20161101|2016-09-16 04:30,16,440,440,440,440,2
20161101|2016-09-16 05:30,16,437.2,437.2,437.2,437.2,2
20161101|2016-09-16 06:00,16,436.05,436.55,436.05,436.55,14
20161101|2016-09-16 08:00,16,438.2,438.2,438.05,438.05,4
20161101|2016-09-16 08:30,16,437.6,437.6,436.55,436.65,18
20161101|2016-09-16 09:30,16,437.5,437.5,437.5,437.5,2
20161101|2016-09-16 10:00,16,436.8,436.8,436.8,436.8,2
20161101|2016-09-19 01:30,19,440.85,441.1,440.85,441.1,3
20161101|2016-09-19 02:30,19,442.05,442.05,442.05,442.05,2
20161101|2016-09-19 04:30,19,442.25,442.25,442.25,442.25,2
20161101|2016-09-19 05:00,19,442.35,442.35,442.35,442.35,2
20161101|2016-09-19 08:30,19,442,442,442,442,2
20161101|2016-09-20 01:00,20,441.8,441.8,441.8,441.8,2
20161101|2016-09-20 02:00,20,441.75,441.75,441.75,441.75,23
20161101|2016-09-20 02:30,20,442.9,442.9,442.9,442.9,2
20161101|2016-09-20 03:00,20,443.1,443.1,443.1,443.1,2
20161101|2016-09-20 04:30,20,443.7,443.7,443.7,443.7,2
20161101|2016-09-20 09:30,20,443.2,443.2,443.2,443.2,2
20161101|2016-09-20 10:30,20,442.3,442.3,442.3,442.3,2
20161101|2016-09-21 01:00,21,445,445,445,445,4
20161101|2016-09-21 06:00,21,447.7,447.95,447.7,447.95,30
20161101|2016-09-21 09:30,21,446.35,446.35,446.35,446.35,1
20161101|2016-09-21 12:00,22,445.4,445.4,445.4,445.4,10
20161101|2016-09-22 02:30,22,449.65,449.65,449.65,449.65,5
20161101|2016-09-22 04:30,22,452.2,452.2,452.2,452.2,10
20161101|2016-09-22 05:00,22,452.45,452.45,452.45,452.45,21
20161101|2016-09-23 04:00,23,451.9,452.15,451.9,452.15,43
20161101|2016-09-23 08:30,23,452.95,452.95,452.9,452.9,42
20161101|2016-09-26 02:30,26,446.1,446.1,446.1,446.1,2
20161101|2016-09-26 04:00,26,445.55,445.55,445.55,445.55,2
20161101|2016-09-26 05:00,26,446.5,446.5,446.5,446.5,2
20161101|2016-09-26 06:00,26,445.95,445.95,445.95,445.95,2
20161101|2016-09-26 08:30,26,445.5,445.5,445.5,445.5,6
20161101|2016-09-27 05:00,27,443.1,443.25,443.1,443.25,4
20161101|2016-09-27 10:30,27,445.5,445.9,445.5,445.9,4
20161101|2016-09-28 02:00,28,447.3,447.9,447.3,447.9,4
20161101|2016-09-28 02:30,28,450.7,450.7,450.7,450.7,2
20161101|2016-09-28 05:30,28,448.85,448.85,448.85,448.85,30
20161101|2016-09-28 13:30,29,451.35,451.75,451.1,451.75,34
20161101|2016-09-28 14:00,29,451.4,451.4,451.4,451.4,2
20161101|2016-09-28 14:30,29,452.5,452.5,452.5,452.5,2
20161101|2016-09-29 01:30,29,453.3,453.65,453.3,453.65,10
20161101|2016-09-29 03:30,29,452.65,452.95,452.65,452.95,4
20161101|2016-09-29 07:30,29,451.15,451.15,451.15,451.15,10
20161101|2016-09-29 09:30,29,450,450,450,450,2
20161101|2016-09-29 11:30,30,446.1,446.1,446.1,446.1,4
20161101|2016-09-29 12:30,30,444.1,444.1,444.1,444.1,2
20161101|2016-09-30 01:00,30,443.85,443.85,443.85,443.85,2
20161101|2016-09-30 02:00,30,442.75,443,442.75,443,12
20161101|2016-09-30 04:00,30,444.8,445,444.8,445,4
20161101|2016-09-30 05:00,30,444.6,444.6,444.6,444.6,10
20161101|2016-09-30 06:00,30,445.25,445.25,445.25,445.25,2
20161101|2016-09-30 07:30,30,447.2,447.2,447.2,447.2,2
20161101|2016-09-30 08:00,30,446.75,446.75,446.75,446.75,11
20161101|2016-09-30 08:30,30,448.5,448.6,448.5,448.6,19
20161101|2016-09-30 09:00,30,448.1,448.1,448.1,448.1,15
20161101|2016-09-30 09:30,30,447.55,447.55,447.55,447.55,5
20161101|2016-09-30 14:30,1,450.45,450.45,450.45,450.45,4
20161101|2016-10-03 03:00,3,452.3,452.3,452.3,452.3,2
20161101|2016-10-03 03:30,3,451.9,451.9,451.9,451.9,4
20161101|2016-10-03 06:00,3,451.8,451.8,451.8,451.8,10
20161101|2016-10-03 07:30,3,450.85,450.85,450.85,450.85,10
20161101|2016-10-03 09:30,3,451.25,451.25,451.25,451.25,4
20161101|2016-10-04 02:30,4,454.85,454.85,454.85,454.85,8
20161101|2016-10-04 10:00,4,456.6,456.6,456.6,456.6,2
20161101|2016-10-04 10:30,4,456.9,456.9,455.2,455.2,4
20161101|2016-10-04 12:00,5,453.5,453.5,453.5,453.5,2
20161101|2016-10-04 13:30,5,453.5,453.5,452.3,452.3,4
20161101|2016-10-05 01:00,5,454.9,454.9,453.4,453.4,3
20161101|2016-10-05 02:00,5,450.3,451.5,450.3,451.5,4
20161101|2016-10-05 07:00,5,453.9,453.9,453.9,453.9,2
20161101|2016-10-06 05:00,6,452.7,452.7,452.7,452.7,2
20161101|2016-10-06 07:00,6,452.95,452.95,452.95,452.95,4
20161101|2016-10-06 07:30,6,453,453,453,453,2
20161101|2016-10-06 10:30,6,454.2,454.2,454.2,454.2,2
20161101|2016-10-07 02:00,7,452,452.05,451.7,451.7,18
20161101|2016-10-07 06:00,7,451,451,451,451,8
20161101|2016-10-07 08:30,7,448.9,448.9,448.3,448.75,30
20161101|2016-10-07 09:30,7,448.45,448.45,448.45,448.45,15
20161101|2016-10-07 10:00,7,448.4,448.4,448.4,448.4,5
20161101|2016-10-07 11:30,8,447.4,447.4,447.4,447.4,10
20161101|2016-10-10 02:00,10,448.75,448.75,448.75,448.75,11
20161101|2016-10-10 02:30,10,448.25,448.25,448.25,448.25,2
20161101|2016-10-10 04:00,10,449.25,449.25,449.25,449.25,2
20161101|2016-10-10 08:30,10,452.75,452.75,452.75,452.75,15
20161101|2016-10-10 09:00,10,452.8,452.8,452.8,452.8,2
20161101|2016-10-10 10:00,10,453.15,453.15,453.15,453.15,10
20161101|2016-10-10 10:30,10,453.1,453.1,453.1,453.1,12
20161101|2016-10-11 06:00,11,454.8,454.8,454.8,454.8,2
20161101|2016-10-11 13:00,12,447.6,447.9,447.6,447.9,20
20161101|2016-10-11 14:30,12,448.4,448.4,448.4,448.4,2
20161101|2016-10-12 05:30,12,449.8,449.8,449.8,449.8,2
20161101|2016-10-12 06:00,12,450.15,450.15,450.15,450.15,2
20161101|2016-10-12 07:00,12,449.75,449.75,449.75,449.75,2
20161101|2016-10-12 09:00,12,449.35,449.35,449.35,449.35,10
20161101|2016-10-13 01:00,13,445.4,446.2,445.4,446.2,4
20161101|2016-10-13 01:30,13,445.95,445.95,445.95,445.95,25
20161101|2016-10-13 02:00,13,444.1,444.85,444,444.85,18
20161101|2016-10-13 03:30,13,442.95,442.95,442.95,442.95,2
20161101|2016-10-13 04:00,13,443.85,443.85,443.85,443.85,31
20161101|2016-10-13 07:00,13,442.9,442.9,442.9,442.9,2
20161101|2016-10-13 07:30,13,441,441,440.95,440.95,4
20161101|2016-10-13 08:00,13,441.4,441.4,441.4,441.4,10
20161101|2016-10-13 08:30,13,440.95,440.95,440.95,440.95,4
20161101|2016-10-13 09:00,13,441.2,442.2,441.2,442.2,8
20161101|2016-10-13 09:30,13,441.8,443,441.8,443,62
20161101|2016-10-13 10:00,13,442.55,442.55,442.55,442.55,4
20161101|2016-10-13 10:30,13,443.5,443.5,443.5,443.5,2
20161101|2016-10-13 11:30,14,443.65,443.65,443.65,443.65,4
20161101|2016-10-13 14:30,14,444.15,444.15,444.15,444.15,2
20161101|2016-10-14 01:00,14,445.4,445.4,445.05,445.05,16
20161101|2016-10-14 01:30,14,445.1,445.35,445.1,445.1,10
20161101|2016-10-14 02:00,14,445.3,446.1,445.3,446.1,10
20161101|2016-10-14 02:30,14,445.15,445.2,445.15,445.2,12
20161101|2016-10-14 03:30,14,446.1,446.1,446.1,446.1,2
20161101|2016-10-14 04:00,14,447.35,448.6,447.2,448.6,21
20161101|2016-10-14 04:30,14,448.45,448.45,448.45,448.45,2
20161101|2016-10-14 05:00,14,449.3,449.3,449.3,449.3,2
20161101|2016-10-14 06:00,14,449.6,449.6,449.6,449.6,2
20161101|2016-10-14 07:30,14,450.15,450.25,450.15,450.25,6
20161101|2016-10-14 08:30,14,449.95,451.35,449.95,451.35,8
20161101|2016-10-14 09:00,14,450.65,451,450.65,450.8,9
20161101|2016-10-14 09:30,14,450.7,450.7,450.2,450.2,6
20161101|2016-10-14 10:30,14,448.5,448.5,448.4,448.4,8
20161101|2016-10-14 11:00,14,448.05,448.05,448,448,6
20161101|2016-10-14 12:00,15,448.6,448.6,448.6,448.6,1
20161101|2016-10-14 14:30,15,448.8,448.8,448.8,448.8,4
20161101|2016-10-17 01:00,17,446.85,447.15,446.85,447,40
20161101|2016-10-17 02:00,17,446.75,447,445.95,446.25,238
20161101|2016-10-17 02:30,17,446.5,448.7,446.5,447.75,54
20161101|2016-10-17 03:00,17,447.9,447.9,446.25,446.25,29
20161101|2016-10-17 03:30,17,446.7,446.75,446.45,446.45,110
20161101|2016-10-17 04:00,17,446.35,446.35,445,445,159
20161101|2016-10-17 04:30,17,445.3,445.7,444.95,444.95,40
20161101|2016-10-17 05:00,17,446,446,445.45,445.45,3
20161101|2016-10-17 05:30,17,445.8,445.8,445.75,445.75,6
20161101|2016-10-17 06:00,17,446.4,447,446.4,447,10
20161101|2016-10-17 06:30,17,446.65,446.65,446.6,446.6,49
20161101|2016-10-17 07:00,17,446.45,446.45,446.45,446.45,15
20161101|2016-10-17 07:30,17,446.35,446.35,446.35,446.35,2
20161101|2016-10-17 08:00,17,446.1,446.1,445.95,445.95,102
20161101|2016-10-17 08:30,17,446.15,446.15,445.5,445.8,25
20161101|2016-10-17 09:00,17,445.9,447.85,445.8,447.65,469
20161101|2016-10-17 09:30,17,447.75,447.75,446.5,446.95,237
20161101|2016-10-17 10:00,17,447,447.05,445.4,445.4,404
20161101|2016-10-17 10:30,17,445.35,446.75,445.35,446.7,392
20161101|2016-10-17 11:00,17,446.7,446.75,446.7,446.75,600
20161101|2016-10-18 01:00,18,447.5,448.4,447.5,448.35,260
20161101|2016-10-18 01:30,18,448.55,448.55,448.1,448.5,84
20161101|2016-10-18 02:00,18,448.45,450.25,448.4,450.2,670
20161101|2016-10-18 02:30,18,450.2,450.7,449.8,450.45,310
20161101|2016-10-18 03:00,18,450.5,450.75,450.3,450.65,307
20161101|2016-10-18 03:30,18,450.7,451.4,450.55,451.2,335
20161101|2016-10-18 04:00,18,450.95,451.2,450.85,450.9,136
20161101|2016-10-18 04:30,18,450.95,451.1,450.75,450.8,227
20161101|2016-10-18 05:00,18,451,451,450.55,451,252
20161101|2016-10-18 05:30,18,451.05,451.15,450.65,450.95,55
20161101|2016-10-18 06:00,18,450.9,451.2,450.85,451.2,257
20161101|2016-10-18 06:30,18,451.1,454.35,451.1,452.3,250
20161101|2016-10-18 07:00,18,452.45,452.45,452,452.25,256
20161101|2016-10-18 07:30,18,452.35,452.45,452.05,452.2,633
20161101|2016-10-18 08:00,18,452.05,452.45,451.8,452.2,115
20161101|2016-10-18 08:30,18,452.2,452.2,451.15,451.15,251
20161101|2016-10-18 09:00,18,451.3,451.65,450.9,451.15,303
20161101|2016-10-18 09:30,18,451.15,451.6,451.15,451.3,383
20161101|2016-10-18 10:00,18,451.35,451.45,450.85,451.2,682
20161101|2016-10-18 10:30,18,451.2,452.05,451.1,452.05,293
20161101|2016-10-18 13:00,19,451.7,451.7,451.7,451.7,4
20161101|2016-10-18 13:30,19,451.75,451.75,451.75,451.75,2
20161101|2016-10-19 01:00,19,451.55,452.15,451.55,452.1,81
20161101|2016-10-19 01:30,19,452.15,452.2,451.95,452.05,41
20161101|2016-10-19 02:00,19,452.2,452.3,450.4,450.75,1987
20161101|2016-10-19 02:30,19,450.8,451.15,450.5,450.85,765
20161101|2016-10-19 03:00,19,450.85,451.3,450.5,451.25,684
20161101|2016-10-19 03:30,19,451.2,451.6,450.9,451.35,1480
20161101|2016-10-19 04:00,19,451.4,451.6,450.85,451.1,370
20161101|2016-10-19 04:30,19,451.15,451.45,451,451.3,856
20161101|2016-10-19 05:00,19,451.3,451.4,451.05,451.2,5898
20161101|2016-10-19 05:30,19,451.2,451.75,451.2,451.5,1690
20161101|2016-10-19 06:00,19,451.55,451.85,451.5,451.5,266
20161101|2016-10-19 06:30,19,451.45,451.6,451.1,451.35,415
20161101|2016-10-19 07:00,19,451.35,452.05,451.3,452,323
20161101|2016-10-19 07:30,19,451.95,452.55,451.9,452.3,1064
20161101|2016-10-19 08:00,19,452.35,452.4,452.1,452.4,1522
20161101|2016-10-19 08:30,19,452.3,452.4,451.75,451.9,1165
20161101|2016-10-19 09:00,19,451.85,452.9,451.8,452.9,1353
20161101|2016-10-19 09:30,19,453.1,453.6,452.8,453.2,1313
20161101|2016-10-19 10:00,19,453.2,453.45,452.85,453,720
20161101|2016-10-19 10:30,19,453,453.1,452.5,452.5,298
20161101|2016-10-19 11:00,19,452.7,452.9,452.55,452.7,23
20161101|2016-10-19 11:30,20,452.9,452.9,452.9,452.9,4
20161101|2016-10-19 12:00,20,452.7,452.85,452.7,452.85,4
20161101|2016-10-19 12:30,20,452.85,453.15,452.85,452.85,35
20161101|2016-10-19 13:00,20,452.95,453,452.95,453,5
20161101|2016-10-19 13:30,20,452.7,452.7,452.7,452.7,4
20161101|2016-10-19 14:00,20,452.8,452.85,452.8,452.85,5
20161101|2016-10-19 14:30,20,452.85,452.95,452.6,452.6,28
20161101|2016-10-20 01:00,20,453.6,455,453.25,453.35,474
20161101|2016-10-20 01:30,20,453.25,453.5,453.2,453.4,76
20161101|2016-10-20 02:00,20,453.35,453.55,452.35,452.7,687
20161101|2016-10-20 02:30,20,452.7,453.15,452.55,452.9,310
20161101|2016-10-20 03:00,20,452.95,453.4,452.9,453.25,2673
20161101|2016-10-20 03:30,20,453.2,453.2,452.5,452.95,1502
20161101|2016-10-20 04:00,20,453,453.45,452.95,453.25,482
20161101|2016-10-20 04:30,20,453.3,453.85,453.2,453.7,659
20161101|2016-10-20 05:00,20,453.75,453.9,453.4,453.4,236
20161101|2016-10-20 05:30,20,453.4,453.5,452.9,453.15,233
20161101|2016-10-20 06:00,20,453.15,453.25,452.9,453.25,1203
20161101|2016-10-20 06:30,20,453.15,453.3,452.75,453.1,595
20161101|2016-10-20 07:00,20,453.2,453.3,452.5,452.55,182
20161101|2016-10-20 07:30,20,452.5,452.55,450.5,452.3,689
20161101|2016-10-20 08:00,20,452.25,452.5,451.75,452.4,1426
20161101|2016-10-20 08:30,20,452.35,454.2,452.1,454.15,747
20161101|2016-10-20 09:00,20,454.4,455.35,453.95,454.25,1276
20161101|2016-10-20 09:30,20,454.25,454.25,452.75,454,2268
20161101|2016-10-20 10:00,20,454.05,454.45,453.55,453.95,1602
20161101|2016-10-20 10:30,20,453.9,454.5,453.6,454.5,853
20161101|2016-10-20 11:00,20,454.5,455.1,454.4,454.65,707
20161101|2016-10-20 11:30,21,454.75,455.25,454.65,454.65,93
20161101|2016-10-20 12:00,21,454.75,454.95,454.75,454.75,33
20161101|2016-10-20 12:30,21,454.9,455.05,454.5,454.55,109
20161101|2016-10-20 13:00,21,454.55,455.05,454.55,454.75,46
20161101|2016-10-20 13:30,21,455.15,455.4,455.1,455.1,12
20161101|2016-10-20 14:00,21,455.2,455.3,454.9,454.9,27
20161101|2016-10-20 14:30,21,455,455.4,455,455.05,211
20161101|2016-10-21 01:00,21,454,455.05,453.45,454.85,814
20161101|2016-10-21 01:30,21,454.75,455.55,454.75,455.3,275
20161101|2016-10-21 02:00,21,455.25,456.95,454.95,456.05,4553
20161101|2016-10-21 02:30,21,456.1,456.5,455.55,455.75,1449
20161101|2016-10-21 03:00,21,455.75,456.25,455.65,455.85,1327
20161101|2016-10-21 03:30,21,455.85,455.85,455.25,455.65,1449
20161101|2016-10-21 04:00,21,455.7,456.35,455.65,455.75,1208
20161101|2016-10-21 04:30,21,455.75,456.55,455.7,456,1301
20161101|2016-10-21 05:00,21,455.95,456.2,455.45,455.5,1408
20161101|2016-10-21 05:30,21,455.55,456,455.25,455.25,765
20161101|2016-10-21 06:00,21,455.25,455.65,455.15,455.45,1212
20161101|2016-10-21 06:30,21,455.4,455.45,454.75,454.9,938
20161101|2016-10-21 07:00,21,454.95,455.3,454.9,454.9,788
20161101|2016-10-21 07:30,21,454.9,454.9,454.1,454.15,1082
20161101|2016-10-21 08:00,21,454.15,454.2,453.2,453.55,1937
20161101|2016-10-21 08:30,21,453.5,454.55,453.4,454.45,3322
20161101|2016-10-21 09:00,21,454.4,455.25,454.15,455.15,1804
20161101|2016-10-21 09:30,21,455.15,455.7,454.9,455,1374
20161101|2016-10-21 10:00,21,455,455.65,454.95,455.45,1429
20161101|2016-10-21 10:30,21,455.5,455.95,455,455.6,1518
20161101|2016-10-21 11:00,21,455.65,455.9,455.55,455.7,339
20161101|2016-10-21 11:30,22,455.7,455.8,455.55,455.65,84
20161101|2016-10-21 12:00,22,455.7,455.85,455.55,455.65,97
20161101|2016-10-21 12:30,22,455.6,456.15,455.5,455.95,163
20161101|2016-10-21 13:00,22,456,456.05,455.9,456,113
20161101|2016-10-21 13:30,22,455.95,456.2,455.9,456.2,59
20161101|2016-10-21 14:00,22,456.3,456.5,455.95,456.05,150
20161101|2016-10-21 14:30,22,456,456.55,456,456.45,145
20161101|2016-10-24 01:00,24,456,457.45,456,457.15,477
20161101|2016-10-24 01:30,24,457.2,457.7,457.2,457.5,328
20161101|2016-10-24 02:00,24,457.4,460.4,457.35,460.1,4207
20161101|2016-10-24 02:30,24,460.15,461.15,460.15,460.8,2551
20161101|2016-10-24 03:00,24,460.8,461.4,459.85,460.2,1506
20161101|2016-10-24 03:30,24,460.25,460.35,459.75,460.05,906
20161101|2016-10-24 04:00,24,460,460.45,459.95,460.15,703
20161101|2016-10-24 04:30,24,460.15,460.65,460,460.6,789
20161101|2016-10-24 05:00,24,460.55,460.65,460.3,460.45,551
20161101|2016-10-24 05:30,24,460.4,460.5,460.15,460.3,369
20161101|2016-10-24 06:00,24,460.3,460.6,460.05,460.45,569
20161101|2016-10-24 06:30,24,460.45,460.65,460.3,460.45,494
20161101|2016-10-24 07:00,24,460.45,460.8,459.85,460.05,860
20161101|2016-10-24 07:30,24,460.1,460.2,459.55,459.7,849
20161101|2016-10-24 08:00,24,459.7,459.9,459.45,459.85,462
20161101|2016-10-24 08:30,24,459.9,460,459.35,459.55,1227
20161101|2016-10-24 09:00,24,459.55,459.7,458.2,458.3,1300
20161101|2016-10-24 09:30,24,458.3,458.6,457.6,457.85,1997
20161101|2016-10-24 10:00,24,457.85,458.5,457.7,458.25,1481
20161101|2016-10-24 10:30,24,458.25,458.35,457.55,457.55,1738
20161101|2016-10-24 11:00,24,457.5,457.95,457.45,457.65,235
20161101|2016-10-24 11:30,25,457.6,457.65,457.3,457.5,137
20161101|2016-10-24 12:00,25,457.55,457.9,457.55,457.85,57
20161101|2016-10-24 12:30,25,457.85,458.1,457.7,457.9,80
20161101|2016-10-24 13:00,25,457.95,458.2,457.95,458.2,98
20161101|2016-10-24 13:30,25,458.25,458.5,458.15,458.45,90
20161101|2016-10-24 14:00,25,458.45,458.6,458.35,458.45,95
20161101|2016-10-24 14:30,25,458.4,459,458.25,458.55,220
20161101|2016-10-25 01:00,25,459.55,460,459,459.2,394
20161101|2016-10-25 01:30,25,459.25,459.5,458.75,458.85,214
20161101|2016-10-25 02:00,25,458.75,460.05,458.55,459.9,2724
20161101|2016-10-25 02:30,25,459.95,460.1,459.4,459.9,1258
20161101|2016-10-25 03:00,25,459.9,460.2,459.65,459.85,1218
20161101|2016-10-25 03:30,25,459.85,460.35,459.7,460.2,645
20161101|2016-10-25 04:00,25,460.2,460.2,459.3,459.55,1013
20161101|2016-10-25 04:30,25,459.55,459.65,458.9,458.9,802
20161101|2016-10-25 05:00,25,458.9,459.8,458.9,459.5,611
20161101|2016-10-25 05:30,25,459.55,459.8,459.4,459.55,725
20161101|2016-10-25 06:00,25,459.55,459.7,459.15,459.25,627
20161101|2016-10-25 06:30,25,459.3,459.4,458.95,459.05,625
20161101|2016-10-25 07:00,25,459,459.5,458.95,459.2,518
20161101|2016-10-25 07:30,25,459.2,459.65,459.1,459.15,512
20161101|2016-10-25 08:00,25,459.15,459.3,458.5,458.8,964
20161101|2016-10-25 08:30,25,458.8,459.45,458.45,459.3,1346
20161101|2016-10-25 09:00,25,459.25,459.65,457.95,458.05,1833
20161101|2016-10-25 09:30,25,458.15,458.35,457.15,457.65,1368
20161101|2016-10-25 10:00,25,457.65,457.8,456.65,457.35,1399
20161101|2016-10-25 10:30,25,457.3,457.75,457.2,457.3,1282
20161101|2016-10-25 11:00,25,457.25,457.45,456.7,456.85,545
20161101|2016-10-25 11:30,26,456.85,457.55,456.8,457.45,180
20161101|2016-10-25 12:00,26,457.4,457.6,457.15,457.45,106
20161101|2016-10-25 12:30,26,457.45,457.8,457.3,457.6,88
20161101|2016-10-25 13:00,26,457.6,457.65,457.4,457.45,69
20161101|2016-10-25 13:30,26,457.45,457.5,457.2,457.2,60
20161101|2016-10-25 14:00,26,457.25,457.35,457.05,457.35,72
20161101|2016-10-25 14:30,26,457.3,457.55,457.25,457.55,196
20161101|2016-10-26 01:00,26,457.25,457.45,456.25,456.6,428
20161101|2016-10-26 01:30,26,456.6,456.65,456,456.1,276
20161101|2016-10-26 02:00,26,456.1,456.3,454.7,455.1,3139
20161101|2016-10-26 02:30,26,455.1,455.85,454.85,454.95,1578
20161101|2016-10-26 03:00,26,454.95,455.3,452.95,453.25,3083
20161101|2016-10-26 03:30,26,453.2,453.2,451.9,452.6,3004
20161101|2016-10-26 04:00,26,452.6,452.7,451.1,451.5,1981
20161101|2016-10-26 04:30,26,451.6,452.6,451.25,452.4,1340
20161101|2016-10-26 05:00,26,452.35,452.45,451.75,451.85,952
20161101|2016-10-26 05:30,26,451.85,451.85,451.3,451.45,900
20161101|2016-10-26 06:00,26,451.45,451.7,451.3,451.55,918
20161101|2016-10-26 06:30,26,451.5,452.55,451.45,452.45,1055
20161101|2016-10-26 07:00,26,452.55,453.15,452.4,452.7,985
20161101|2016-10-26 07:30,26,452.7,452.85,452.45,452.5,568
20161101|2016-10-26 08:00,26,452.45,452.45,451.7,451.7,1120
20161101|2016-10-26 08:30,26,451.7,452.75,451.35,451.55,2209
20161101|2016-10-26 09:00,26,451.45,452.45,451.25,451.6,1198
20161101|2016-10-26 09:30,26,451.6,453.55,451.6,453.2,1813
20161101|2016-10-26 10:00,26,453.2,454.2,453.2,453.9,2006
20161101|2016-10-26 10:30,26,453.9,454.4,453.7,453.95,1364
20161101|2016-10-26 11:00,26,453.9,454.1,453.8,453.8,203
20161101|2016-10-26 11:30,27,453.85,454.05,453.65,453.75,102
20161101|2016-10-26 12:00,27,453.75,453.9,453.05,453.1,130
20161101|2016-10-26 12:30,27,453.1,453.2,451.85,452.2,263
20161101|2016-10-26 13:00,27,452.25,452.4,451.7,452.3,195
20161101|2016-10-26 13:30,27,452.2,452.8,452.1,452.75,105
20161101|2016-10-26 14:00,27,452.75,453.1,452.55,453.1,176
20161101|2016-10-26 14:30,27,453.05,453.4,453,453.3,212
20161101|2016-10-27 01:00,27,452.05,452.75,451.3,452.65,470
20161101|2016-10-27 01:30,27,452.6,453.55,452.55,453.45,400
20161101|2016-10-27 02:00,27,453.5,453.8,452.05,453.45,2911
20161101|2016-10-27 02:30,27,453.45,456.05,453.35,455.85,1950
20161101|2016-10-27 03:00,27,455.8,458.1,455.8,456.4,3489
20161101|2016-10-27 03:30,27,456.4,456.55,452.8,453.35,3380
20161101|2016-10-27 04:00,27,453.3,453.85,452.5,453.85,2072
20161101|2016-10-27 04:30,27,453.8,454.7,453.6,454.6,688
20161101|2016-10-27 05:00,27,454.55,454.65,452.85,453.9,1204
20161101|2016-10-27 05:30,27,454,455.45,454,454.25,1553
20161101|2016-10-27 06:00,27,454.25,454.55,453.75,454.25,1054
20161101|2016-10-27 06:30,27,454.25,454.5,453.65,454.35,999
20161101|2016-10-27 07:00,27,454.35,454.75,454.3,454.5,422
20161101|2016-10-27 07:30,27,454.6,454.75,453.95,454.6,587
20161101|2016-10-27 08:00,27,454.6,455.15,454.35,454.45,1014
20161101|2016-10-27 08:30,27,454.5,454.55,453.4,454.45,1881
20161101|2016-10-27 09:00,27,454.5,454.7,452.45,453.1,1517
20161101|2016-10-27 09:30,27,453.1,453.6,452.5,452.8,1475
20161101|2016-10-27 10:00,27,452.8,454.05,452.7,453.95,1586
20161101|2016-10-27 10:30,27,453.9,455,453.9,455,1352
20161101|2016-10-27 11:00,27,455,455.25,454.6,454.7,605
20161101|2016-10-27 11:30,28,454.7,454.7,454.25,454.55,224
20161101|2016-10-27 12:00,28,454.5,454.65,454.25,454.35,105
20161101|2016-10-27 12:30,28,454.4,454.75,454.3,454.45,72
20161101|2016-10-27 13:00,28,454.45,454.6,454.2,454.4,75
20161101|2016-10-27 13:30,28,454.35,454.35,453.9,453.9,135
20161101|2016-10-27 14:00,28,454.05,454.25,453.45,453.75,272
20161101|2016-10-27 14:30,28,453.75,453.95,453.5,453.75,231
20161101|2016-10-28 01:00,28,452.8,453.35,452.05,452.1,422
20161101|2016-10-28 01:30,28,452,452.45,451.4,451.85,603
20161101|2016-10-28 02:00,28,451.75,451.75,429.5,450,9825
20161101|2016-10-28 02:30,28,450.05,450.95,448.6,449.2,3300
20161101|2016-10-28 03:00,28,449.15,449.3,447.9,448.35,2371
20161101|2016-10-28 03:30,28,448.35,450.4,448.05,450.35,2258
20161101|2016-10-28 04:00,28,450.3,452,449.95,451.8,1911
20161101|2016-10-28 04:30,28,451.75,452.4,451.55,452.2,2002
20161101|2016-10-28 05:00,28,452.25,452.5,451.65,452.45,1204
20161101|2016-10-28 05:30,28,452.45,453.9,452.45,453.55,2180
20161101|2016-10-28 06:00,28,453.6,454.65,452.95,453.3,2275
20161101|2016-10-28 06:30,28,453.3,453.55,453.05,453.05,821
20161101|2016-10-28 07:00,28,453.05,453.7,452.8,453,812
20161101|2016-10-28 07:30,28,452.95,453.6,451.9,453.4,1695
20161101|2016-10-28 08:00,28,453.35,453.45,452.6,452.65,749
20161101|2016-10-28 08:30,28,452.7,453.65,452.2,453.15,1865
20161101|2016-10-28 09:00,28,453.2,453.2,452.4,452.85,1415
20161101|2016-10-28 09:30,28,452.85,454.1,452.7,453.6,1854
20161101|2016-10-28 10:00,28,453.6,453.95,453.15,453.4,1394
20161101|2016-10-28 10:30,28,453.45,454.25,453.4,453.5,1305
20161101|2016-10-28 11:00,28,453.5,453.9,453.35,453.85,268
20161101|2016-10-28 11:30,29,453.9,454.15,453.55,454.05,152
20161101|2016-10-28 12:00,29,454.05,454.2,451.25,451.9,784
20161101|2016-10-28 12:30,29,451.9,451.9,450.4,450.5,475
20161101|2016-10-28 13:00,29,450.3,451.25,449.9,451.05,286
20161101|2016-10-28 13:30,29,451,451.8,450.7,451.55,121
20161101|2016-10-28 14:00,29,451.55,451.85,450.7,451.75,118
20161101|2016-10-28 14:30,29,451.4,451.5,450.65,451.05,200
20161101|2016-10-31 04:00,31,451.55,452.6,450.8,450.8,847
20161101|2016-10-31 04:30,31,450.9,451.1,450.3,450.85,1498
20161101|2016-10-31 05:00,31,450.9,451.4,450.7,451.1,1280
20161101|2016-10-31 05:30,31,451.1,451.15,450.35,450.45,1015
20161101|2016-10-31 06:00,31,450.45,451.1,450.45,450.9,838
20161101|2016-10-31 06:30,31,450.9,451.6,450.8,451.15,700
20161101|2016-10-31 07:00,31,451.15,451.65,451.1,451.4,433
20161101|2016-10-31 07:30,31,451.45,451.85,451.25,451.75,322
20161101|2016-10-31 08:00,31,451.7,451.8,451.3,451.4,501
20161101|2016-10-31 08:30,31,451.45,451.6,450.9,450.9,1067
20161101|2016-10-31 09:00,31,450.95,451.3,450.85,451.15,722
20161101|2016-10-31 09:30,31,451.2,451.2,449.95,450.35,1583
20161101|2016-10-31 10:00,31,450.4,451.7,450.2,451.7,1047
20161101|2016-10-31 10:30,31,451.75,452.1,451.5,451.6,1491
20161101|2016-10-31 11:00,31,451.65,451.9,451.1,451.55,2111
20161101|2016-10-31 11:30,31,451.55,451.85,450.8,451.65,1999
20161101|2016-10-31 12:00,31,451.6,451.7,451.2,451.2,272
20161101|2016-10-31 12:30,1,451.2,451.35,451.1,451.15,78
20161101|2016-10-31 13:00,1,451.15,451.2,450.3,450.45,140
20161101|2016-10-31 13:30,1,450.35,450.65,450.3,450.55,72
20161101|2016-10-31 14:00,1,450.55,450.95,450.5,450.95,98
20161101|2016-10-31 14:30,1,450.95,451.1,450.5,450.7,157
20161101|2016-10-31 15:00,1,450.8,451,450.8,450.8,19
20161101|2016-10-31 15:30,1,450.8,451.25,450.8,451.05,37
20161101|2016-11-01 02:00,1,452.6,454.85,452.6,454.4,611
20161101|2016-11-01 02:30,1,454.45,455,454,454.75,676
20161101|2016-11-01 03:00,1,454.65,456.75,453.85,455,5170
20161101|2016-11-01 03:30,1,455,455.25,451.65,451.65,3408
20161101|2016-11-01 04:00,1,451.65,451.95,450.85,451.85,2340
20161101|2016-11-01 04:30,1,451.85,453.6,451.7,453.45,1281
20161101|2016-11-01 05:00,1,453.45,454.3,453.4,453.7,1527
20161101|2016-11-01 05:30,1,453.75,454,453.65,453.8,619
20161101|2016-11-01 06:00,1,453.8,453.9,452.7,452.9,963
20161101|2016-11-01 06:30,1,452.9,453.35,452.25,452.25,954
20161101|2016-11-01 07:00,1,452.25,452.6,452.1,452.2,770
20161101|2016-11-01 07:30,1,452.25,452.8,452.15,452.45,700
20161101|2016-11-01 08:00,1,452.4,452.8,452.15,452.3,450
20161101|2016-11-01 08:30,1,452.35,452.45,450.9,451.15,1564
20161101|2016-11-01 09:00,1,451.2,451.3,450.6,450.65,2000
20161101|2016-11-01 09:30,1,450.65,451.05,449.5,451.05,1793
20161101|2016-11-01 10:00,1,451.1,451.6,450.7,450.7,1194
20161101|2016-11-01 10:30,1,450.65,450.65,449.5,449.75,1764
20161101|2016-11-01 11:00,1,449.75,449.85,447.95,448.05,3463
20161101|2016-11-01 11:30,1,448.05,448.5,447.45,447.85,2049
20161101|2016-11-01 12:00,1,447.85,447.95,446.95,447.55,430
20161101|2016-11-01 12:30,2,447.45,447.45,446.35,446.65,268
20161101|2016-11-01 13:00,2,446.6,447,445.5,446.75,664
20161101|2016-11-01 13:30,2,446.7,447.15,446.3,446.8,320
20161101|2016-11-01 14:00,2,446.8,447.3,446.65,447.3,319
20161101|2016-11-01 14:30,2,447.35,447.9,447.1,447.7,294
20161101|2016-11-01 15:00,2,447.7,447.85,447.45,447.5,57
20161101|2016-11-01 15:30,2,447.5,447.5,447.2,447.2,45
20161101|2016-11-02 02:00,2,445.7,446.1,445.05,445.4,329
20161101|2016-11-02 02:30,2,445.4,446.2,445.1,445.8,402
20161101|2016-11-02 03:00,2,445.8,445.85,443.35,444.35,4911
20161101|2016-11-02 03:30,2,444.35,444.6,442.8,443.3,2805
20161101|2016-11-02 04:00,2,443.3,444.25,442.75,443.55,1824
20161101|2016-11-02 04:30,2,443.5,443.9,443.05,443.75,1539
20161101|2016-11-02 05:00,2,443.8,443.95,443,443.2,1168
20161101|2016-11-02 05:30,2,443.2,443.85,443.2,443.55,862
20161101|2016-11-02 06:00,2,443.6,444.9,443.5,444.3,1875
20161101|2016-11-02 06:30,2,444.3,444.85,444.15,444.25,1170
20161101|2016-11-02 07:00,2,444.3,444.8,444.05,444.7,773
20161101|2016-11-02 07:30,2,444.65,444.8,443.5,444.3,947
20161101|2016-11-02 08:00,2,444.25,444.65,444.05,444.5,937
20161101|2016-11-02 08:30,2,444.45,445.35,444.05,444.4,1619
20161101|2016-11-02 09:00,2,444.45,444.75,443.3,443.75,1399
20161101|2016-11-02 09:30,2,443.8,443.8,442,442.2,2253
20161101|2016-11-02 10:00,2,442.25,443.35,442.15,442.8,1879
20161101|2016-11-02 10:30,2,442.8,443,442.05,442.3,2014
20161101|2016-11-02 11:00,2,442.25,443.05,442.1,442.9,2238
20161101|2016-11-02 11:30,2,442.9,443.15,442.25,442.55,2359
20161101|2016-11-02 12:00,2,442.5,442.65,441.35,442.1,522
20161101|2016-11-02 12:30,3,442.1,442.9,441.9,442.75,295
20161101|2016-11-02 13:00,3,442.75,443.6,440.95,443.2,662
20161101|2016-11-02 13:30,3,443.2,443.75,443,443.4,220
20161101|2016-11-02 14:00,3,443.3,444.05,443.25,443.9,111
20161101|2016-11-02 14:30,3,443.95,444,442.9,442.9,129
20161101|2016-11-02 15:00,3,442.95,443.35,442.5,443.35,28
20161101|2016-11-02 15:30,3,443.2,443.2,442.8,442.85,20
20161101|2016-11-03 02:00,3,443.25,443.8,443.05,443.55,595
20161101|2016-11-03 02:30,3,443.6,443.8,443.15,443.65,435
20161101|2016-11-03 03:00,3,443.65,445.2,442.75,444.9,4334
20161101|2016-11-03 03:30,3,444.85,445.5,444.2,444.5,1846
20161101|2016-11-03 04:00,3,444.45,444.85,443.65,444.75,1236
20161101|2016-11-03 04:30,3,444.6,444.9,443.9,444.3,1183
20161101|2016-11-03 05:00,3,444.3,446.3,444.1,444.95,3070
20161101|2016-11-03 05:30,3,445,445.2,443.95,444.85,1251
20161101|2016-11-03 06:00,3,444.9,445.95,444.5,445.3,1778
20161101|2016-11-03 06:30,3,445.3,445.8,445.15,445.4,789
20161101|2016-11-03 07:00,3,445.35,445.6,444.25,444.9,1422
20161101|2016-11-03 07:30,3,444.9,445.1,444.05,444.85,1251
20161101|2016-11-03 08:00,3,444.85,444.85,443.9,444.05,633
20161101|2016-11-03 08:30,3,444,444.5,443.85,443.9,1141
20161101|2016-11-03 09:00,3,443.95,444.1,442.9,443.8,1683
20161101|2016-11-03 09:30,3,443.8,444,442.6,442.7,1169
20161101|2016-11-03 10:00,3,442.7,442.75,442.05,442.3,1268
20161101|2016-11-03 10:30,3,442.3,442.65,442.05,442.55,1458
20161101|2016-11-03 11:00,3,442.5,442.65,441.05,441.05,1613
20161101|2016-11-03 11:30,3,441.05,441.3,440.15,440.9,2102
20161101|2016-11-03 12:00,3,440.9,440.95,440.25,440.8,566
20161101|2016-11-03 12:30,4,440.8,440.8,440.35,440.35,162
20161101|2016-11-03 13:00,4,440.35,440.8,440.35,440.55,123
20161101|2016-11-03 13:30,4,440.55,440.55,440.1,440.45,308
20161101|2016-11-03 14:00,4,440.45,440.45,439.9,440.1,169
20161101|2016-11-03 14:30,4,440.05,440.15,439,440.1,457
20161101|2016-11-03 15:00,4,440.1,440.3,439.8,440.25,102
20161101|2016-11-03 15:30,4,440.05,440.25,439.75,440.25,44
20161101|2016-11-04 02:00,4,440.85,440.85,438.9,439.15,549
20161101|2016-11-04 02:30,4,439.15,439.45,438.7,439.3,680
20161101|2016-11-04 03:00,4,439.25,440.3,437.7,438.15,5380
20161101|2016-11-04 03:30,4,438.15,439.35,438.1,438.75,2260
20161101|2016-11-04 04:00,4,438.75,438.75,437.15,437.5,2205
20161101|2016-11-04 04:30,4,437.45,438.95,437.45,437.65,1648
20161101|2016-11-04 05:00,4,437.65,438.35,437.6,438.1,1260
20161101|2016-11-04 05:30,4,438.05,438.4,437.6,437.8,1224
20161101|2016-11-04 06:00,4,437.75,438.35,437.55,438.1,905
20161101|2016-11-04 06:30,4,438.15,438.6,438,438.05,787
20161101|2016-11-04 07:00,4,438,438.3,437.5,438.15,1100
20161101|2016-11-04 07:30,4,438.2,439.4,437.9,438.75,1787
20161101|2016-11-04 08:00,4,438.7,438.8,438.25,438.4,924
20161101|2016-11-04 08:30,4,438.35,438.65,436.8,437.05,2519
20161101|2016-11-04 09:00,4,437.1,438.05,437.05,437.9,1433
20161101|2016-11-04 09:30,4,437.85,439.1,437.7,438.7,1912
20161101|2016-11-04 10:00,4,438.7,439.55,438.65,439,1696
20161101|2016-11-04 10:30,4,439,439,438.3,438.8,1353
20161101|2016-11-04 11:00,4,438.75,440.05,438.75,439.65,2086
20161101|2016-11-04 11:30,4,439.6,439.65,438.75,439.05,1398
20161101|2016-11-04 12:00,4,439.1,439.35,438.85,439,249
20161101|2016-11-04 12:30,5,438.95,439.1,438.75,438.85,116
20161101|2016-11-04 13:00,5,438.7,438.7,438.4,438.4,81
20161101|2016-11-04 13:30,5,438.35,438.35,437.5,437.7,137
20161101|2016-11-04 14:00,5,437.5,437.6,436.9,436.95,157
20161101|2016-11-04 14:30,5,437,437,436.1,436.2,149
20161101|2016-11-04 15:00,5,436.35,436.5,436.2,436.3,34
20161101|2016-11-04 15:30,5,436.2,437,436.05,436.55,61
20161101|2016-11-07 01:00,7,444.7,445.15,443.8,444.1,1124
20161101|2016-11-07 01:30,7,444.15,445.15,444.1,444.7,611
20161101|2016-11-07 02:00,7,444.65,445.45,443.95,444.4,3759
20161101|2016-11-07 02:30,7,444.4,445.5,443.85,445.45,1892
20161101|2016-11-07 03:00,7,445.45,446.6,445.25,446.45,2463
20161101|2016-11-07 03:30,7,446.45,446.65,445.25,445.35,1182
20161101|2016-11-07 04:00,7,445.35,445.5,444.55,444.65,1010
20161101|2016-11-07 04:30,7,444.65,445.25,444.6,445.15,786
20161101|2016-11-07 05:00,7,445.1,445.55,445.05,445.45,675
20161101|2016-11-07 05:30,7,445.45,445.85,445.3,445.45,658
20161101|2016-11-07 06:00,7,445.5,445.55,444.45,444.5,925
20161101|2016-11-07 06:30,7,444.55,445.1,444.55,444.7,1206
20161101|2016-11-07 07:00,7,444.7,445.05,444.7,444.95,513
20161101|2016-11-07 07:30,7,445,445.15,444.85,444.95,627
20161101|2016-11-07 08:00,7,445,445.05,444.75,444.9,768
20161101|2016-11-07 08:30,7,444.9,445.8,444.65,445.4,1873
20161101|2016-11-07 09:00,7,445.4,445.6,445.05,445.4,1512
20161101|2016-11-07 09:30,7,445.4,446.15,445.25,446.05,1560
20161101|2016-11-07 10:00,7,446.1,446.8,446,446.4,2162
20161101|2016-11-07 10:30,7,446.4,447.15,446.35,447.05,1542
20161101|2016-11-07 11:00,7,447.05,447.4,447,447.15,299
20161101|2016-11-07 11:30,8,447.1,447.1,446.75,446.8,78
20161101|2016-11-07 12:00,8,446.85,447,446.7,446.85,57
20161101|2016-11-07 12:30,8,446.85,447.2,446.85,447.2,20
20161101|2016-11-07 13:00,8,447.2,447.2,446.85,447.05,39
20161101|2016-11-07 13:30,8,447.1,447.1,446.55,446.7,75
20161101|2016-11-07 14:00,8,446.7,446.8,446.4,446.7,59
20161101|2016-11-07 14:30,8,446.55,447.5,446.4,447.3,211
20161101|2016-11-08 01:00,8,446.85,446.85,445.8,445.95,384
20161101|2016-11-08 01:30,8,445.9,446.25,445.65,446.2,303
20161101|2016-11-08 02:00,8,446.2,447.6,445.9,447.1,3517
20161101|2016-11-08 02:30,8,447.1,447.9,446.85,447.45,1543
20161101|2016-11-08 03:00,8,447.45,447.8,447.05,447.6,1121
20161101|2016-11-08 03:30,8,447.65,448,447.35,447.95,1426
20161101|2016-11-08 04:00,8,448,448.1,446.6,447.05,1200
20161101|2016-11-08 04:30,8,447,447.5,446.5,447.3,986
20161101|2016-11-08 05:00,8,447.35,447.35,446.7,447.05,853
20161101|2016-11-08 05:30,8,447.1,447.1,446.05,446.75,1380
20161101|2016-11-08 06:00,8,446.75,446.8,446.25,446.65,929
20161101|2016-11-08 06:30,8,446.7,446.9,446.25,446.65,833
20161101|2016-11-08 07:00,8,446.65,446.65,446.05,446.05,614
20161101|2016-11-08 07:30,8,446.05,446.4,445.65,445.8,795
20161101|2016-11-08 08:00,8,445.75,446,445.45,445.85,891
20161101|2016-11-08 08:30,8,445.8,446.55,445.55,445.9,1788
20161101|2016-11-08 09:00,8,445.9,446.65,445.85,446.6,1205
20161101|2016-11-08 09:30,8,446.55,447.6,446.5,447.6,1514
20161101|2016-11-08 10:00,8,447.55,449.5,447.4,448.65,3248
20161101|2016-11-08 10:30,8,448.65,449.4,448.6,449.05,1625
20161101|2016-11-08 11:00,8,449.05,450.55,449.05,450.15,570
20161101|2016-11-08 11:30,9,450.15,451.05,449.7,451,358
20161101|2016-11-08 12:00,9,451.15,451.2,450.3,450.8,135
20161101|2016-11-08 12:30,9,450.85,451.4,450.7,450.75,106
20161101|2016-11-08 13:00,9,450.85,450.95,449.6,450,91
20161101|2016-11-08 13:30,9,450,450,449.25,449.75,90
20161101|2016-11-08 14:00,9,449.7,450.45,449.7,450.45,38
20161101|2016-11-08 14:30,9,450.45,451,450.1,450.35,118
20161101|2016-11-09 01:00,9,430,433.9,425.2,431.45,2276
20161101|2016-11-09 01:30,9,431.35,436.7,430.9,435.75,1241
20161101|2016-11-09 02:00,9,436.5,442.3,434.85,440.95,13588
20161101|2016-11-09 02:30,9,441,443.35,438.9,442.9,6394
20161101|2016-11-09 03:00,9,442.85,445.3,442.75,443.6,5503
20161101|2016-11-09 03:30,9,443.55,446.25,443.5,445.9,4881
20161101|2016-11-09 04:00,9,445.85,445.9,442.05,443.6,4029
20161101|2016-11-09 04:30,9,443.6,444.55,443.3,444.3,2620
20161101|2016-11-09 05:00,9,444.3,444.35,441.65,441.9,2544
20161101|2016-11-09 05:30,9,441.85,442.65,441.15,442.3,2184
20161101|2016-11-09 06:00,9,442.3,443.45,442.15,443.1,2397
20161101|2016-11-09 06:30,9,443.05,445.35,442.9,445.05,3010
20161101|2016-11-09 07:00,9,445.1,446.05,443.4,443.95,2881
20161101|2016-11-09 07:30,9,444.05,445.65,443.75,445.65,2018
20161101|2016-11-09 08:00,9,445.7,447.45,445.2,447.3,2808
20161101|2016-11-09 08:30,9,447.25,451.65,447.25,451.35,8035
20161101|2016-11-09 09:00,9,451.3,451.45,448.85,449.75,3700
20161101|2016-11-09 09:30,9,449.8,451.1,448.85,450.85,2836
20161101|2016-11-09 10:00,9,450.75,453.2,450.75,453.15,4287
20161101|2016-11-09 10:30,9,453.15,453.9,452.45,453.3,3507
20161101|2016-11-09 11:00,9,453.4,453.55,452.3,453.2,472
20161101|2016-11-09 11:30,10,453.35,453.65,452.65,453.65,139
20161101|2016-11-09 12:00,10,453.65,454.7,452.85,453.15,190
20161101|2016-11-09 12:30,10,453.2,454.05,453,453.9,84
20161101|2016-11-09 13:00,10,453.95,454.45,453.85,454,78
20161101|2016-11-09 13:30,10,454.2,454.85,454.1,454.3,87
20161101|2016-11-09 14:00,10,454.45,455.45,454.25,455.2,110
20161101|2016-11-09 14:30,10,455.15,455.75,454.65,454.65,411
20161101|2016-11-10 01:00,10,457.25,457.25,456.15,456.55,744
20161101|2016-11-10 01:30,10,456.5,457,455.8,456.85,691
20161101|2016-11-10 02:00,10,456.9,459.1,456,458.45,8189
20161101|2016-11-10 02:30,10,458.45,459.5,457.35,457.7,3792
20161101|2016-11-10 03:00,10,457.6,457.75,455.7,455.7,2875
20161101|2016-11-10 03:30,10,455.75,456.75,455.5,456.05,2761
20161101|2016-11-10 04:00,10,456.05,457.15,455.75,456.5,1831
20161101|2016-11-10 04:30,10,456.55,457.1,456.4,456.4,1485
20161101|2016-11-10 05:00,10,456.45,456.9,456.2,456.3,1141
20161101|2016-11-10 05:30,10,456.25,456.9,455.85,456.85,1254
20161101|2016-11-10 06:00,10,456.85,456.9,455.95,456.05,1600
20161101|2016-11-10 06:30,10,456.05,456.3,454.75,454.9,2240
20161101|2016-11-10 07:00,10,454.95,455.35,454.15,454.85,1938
20161101|2016-11-10 07:30,10,454.85,454.95,453.55,454.45,1940
20161101|2016-11-10 08:00,10,454.35,454.45,453.55,454,1553
20161101|2016-11-10 08:30,10,454,455.8,453.25,453.6,4362
20161101|2016-11-10 09:00,10,453.6,454,451.1,451.15,4404
20161101|2016-11-10 09:30,10,451.15,451.5,448.9,448.9,6150
20161101|2016-11-10 10:00,10,448.9,450.65,447.8,450.6,5113
20161101|2016-11-10 10:30,10,450.65,451.9,449.6,450.35,3184
20161101|2016-11-10 11:00,10,450.4,451.7,450.4,451.35,399
20161101|2016-11-10 11:30,11,451.4,451.75,450.4,451.5,149
20161101|2016-11-10 12:00,11,451.85,452.45,451.35,451.65,143
20161101|2016-11-10 12:30,11,451.95,452.9,451.7,452.2,116
20161101|2016-11-10 13:00,11,452.25,452.75,451.85,452.2,94
20161101|2016-11-10 13:30,11,452.25,452.5,451.55,451.75,80
20161101|2016-11-10 14:00,11,452.4,452.5,451.55,451.8,149
20161101|2016-11-10 14:30,11,451.75,452.4,450.85,452.35,201
20161101|2016-11-11 01:00,11,452.05,452.6,450.65,451.8,588
20161101|2016-11-11 01:30,11,451.75,452.4,451.55,452.4,399
20161101|2016-11-11 02:00,11,452.45,453.45,449.85,450.6,5407
20161101|2016-11-11 02:30,11,450.6,450.75,448.65,448.75,2106
20161101|2016-11-11 03:00,11,448.8,449.3,447.8,449.15,1592
20161101|2016-11-11 03:30,11,449.1,449.25,447,447.25,1502
20161101|2016-11-11 04:00,11,447.35,447.6,446.4,446.85,2423
20161101|2016-11-11 04:30,11,446.8,446.85,444.4,445.9,2424
20161101|2016-11-11 05:00,11,445.9,446.8,445.45,445.9,1314
20161101|2016-11-11 05:30,11,445.85,447.3,445.75,446.85,1171
20161101|2016-11-11 06:00,11,446.85,447.2,446.45,446.5,936
20161101|2016-11-11 06:30,11,446.45,447.15,446.35,446.9,903
20161101|2016-11-11 07:00,11,446.95,447.3,446,446.4,1121
20161101|2016-11-11 07:30,11,446.5,446.75,445.65,446.35,1293
20161101|2016-11-11 08:00,11,446.35,446.35,445.3,445.7,1244
20161101|2016-11-11 08:30,11,445.6,446.65,445.15,445.75,3047
20161101|2016-11-11 09:00,11,445.75,446.55,445.05,445.35,2139
20161101|2016-11-11 09:30,11,445.35,445.7,444.35,444.8,2368
20161101|2016-11-11 10:00,11,444.75,445.05,444.05,444.9,2860
20161101|2016-11-11 10:30,11,444.9,446.2,444.85,445.7,1999
20161101|2016-11-11 11:00,11,445.7,446.45,445.55,446.15,537
20161101|2016-11-11 11:30,12,446.2,446.5,445.7,445.75,144
20161101|2016-11-11 12:00,12,445.8,446.2,445.7,446.1,46
20161101|2016-11-11 12:30,12,446.35,446.35,445.9,446.35,67
20161101|2016-11-11 13:00,12,445.95,446.2,445.75,446.15,42
20161101|2016-11-11 13:30,12,446.05,446.05,445.65,446,68
20161101|2016-11-11 14:00,12,445.9,446.2,445.85,445.95,39
20161101|2016-11-11 14:30,12,446.05,446.85,445.8,446.4,175
20161101|2016-11-14 01:00,14,449.05,449.6,448.6,449.4,534
20161101|2016-11-14 01:30,14,449.5,449.85,449.1,449.25,423
20161101|2016-11-14 02:00,14,449.25,451.3,448.85,450.6,5766
20161101|2016-11-14 02:30,14,450.6,451,449.05,449.8,2264
20161101|2016-11-14 03:00,14,449.8,451.65,449.75,451.15,2030
20161101|2016-11-14 03:30,14,451.2,451.25,449.8,450.45,1891
20161101|2016-11-14 04:00,14,450.45,450.75,449.75,449.85,1062
20161101|2016-11-14 04:30,14,449.85,450,448.35,448.4,1361
20161101|2016-11-14 05:00,14,448.3,448.55,446.35,446.85,2347
20161101|2016-11-14 05:30,14,446.8,447.45,445.8,446.55,2004
20161101|2016-11-14 06:00,14,446.55,447.35,446,447.15,1142
20161101|2016-11-14 06:30,14,447.15,447.5,446.45,446.75,751
20161101|2016-11-14 07:00,14,446.7,446.75,445.7,446.55,981
20161101|2016-11-14 07:30,14,446.6,448,446.3,447.3,1306
20161101|2016-11-14 08:00,14,447.35,447.55,446.9,447.15,1177
20161101|2016-11-14 08:30,14,447.2,448.25,446.65,447.55,2457
20161101|2016-11-14 09:00,14,447.6,449.45,447.5,448.45,3154
20161101|2016-11-14 09:30,14,448.4,448.75,447.15,447.4,2579
20161101|2016-11-14 10:00,14,447.35,447.9,446.85,447.4,2418
20161101|2016-11-14 10:30,14,447.4,447.6,446.6,446.95,1963
20161101|2016-11-14 11:00,14,446.9,447.1,446.5,446.6,494
20161101|2016-11-14 11:30,15,446.7,446.85,446,446.6,133
20161101|2016-11-14 12:00,15,446.6,447.65,446.35,447.5,303
20161101|2016-11-14 12:30,15,447.55,447.95,447.4,447.6,148
20161101|2016-11-14 13:00,15,447.65,447.95,447.2,447.9,56
20161101|2016-11-14 13:30,15,447.9,448.35,447.4,448.3,106
20161101|2016-11-14 14:00,15,448.3,448.5,448.05,448.25,88
20161101|2016-11-14 14:30,15,448.3,448.4,447.8,448.4,113
20161101|2016-11-15 01:00,15,448.45,448.95,447.7,448.2,671
20161101|2016-11-15 01:30,15,448.2,449.05,448.2,449,241
20161101|2016-11-15 02:00,15,449.1,450.9,449,450.2,5258
20161101|2016-11-15 02:30,15,450.2,450.25,448.9,449.25,2194
20161101|2016-11-15 03:00,15,449.3,450.65,449.15,450.25,1732
20161101|2016-11-15 03:30,15,450.25,450.8,449.65,450.4,1981
20161101|2016-11-15 04:00,15,450.3,450.65,449.8,450.2,1486
20161101|2016-11-15 04:30,15,450.2,450.55,449.75,449.85,1517
20161101|2016-11-15 05:00,15,449.85,449.95,448.9,449.15,2133
20161101|2016-11-15 05:30,15,449.1,449.7,449.05,449.4,1039
20161101|2016-11-15 06:00,15,449.45,449.8,449.15,449.7,916
20161101|2016-11-15 06:30,15,449.75,449.75,448.6,449.15,1562
20161101|2016-11-15 07:00,15,449.15,449.85,449.1,449.85,972
20161101|2016-11-15 07:30,15,449.9,450.25,449.5,449.8,1291
20161101|2016-11-15 08:00,15,449.75,449.9,449.25,449.85,933
20161101|2016-11-15 08:30,15,449.9,450.25,449.4,450.2,2280
20161101|2016-11-15 09:00,15,450.15,451.55,450.15,450.35,3312
20161101|2016-11-15 09:30,15,450.3,450.95,450.05,450.95,1680
20161101|2016-11-15 10:00,15,450.95,451.6,450.8,451.15,3364
20161101|2016-11-15 10:30,15,451.2,451.4,450.3,450.5,2744
20161101|2016-11-15 11:00,15,450.5,450.85,450.4,450.55,150
20161101|2016-11-15 11:30,16,450.6,450.7,450.25,450.35,117
20161101|2016-11-15 12:00,16,450.25,450.45,450.25,450.3,96
20161101|2016-11-15 12:30,16,450.3,450.85,450.3,450.85,73
20161101|2016-11-15 13:00,16,450.95,451.15,450.7,451.1,84
20161101|2016-11-15 13:30,16,451.1,452.1,451.1,452,183
20161101|2016-11-15 14:00,16,452.1,452.3,451.8,452.1,228
20161101|2016-11-15 14:30,16,452.35,452.95,452.1,452.9,156
20161101|2016-11-16 01:00,16,453.05,453.45,452.55,452.6,575
20161101|2016-11-16 01:30,16,452.65,452.85,452.1,452.25,460
20161101|2016-11-16 02:00,16,452.2,453.1,450.35,451.3,5924
20161101|2016-11-16 02:30,16,451.3,452,450.85,451.55,1736
20161101|2016-11-16 03:00,16,451.5,451.95,451,451.2,1889
20161101|2016-11-16 03:30,16,451.15,451.4,449.85,449.85,2232
20161101|2016-11-16 04:00,16,449.9,451.2,449.75,450.95,1814
20161101|2016-11-16 04:30,16,451,451.75,450.7,451.5,1632
20161101|2016-11-16 05:00,16,451.6,451.65,450.8,451.1,880
20161101|2016-11-16 05:30,16,451.15,451.15,449.7,449.95,1385
20161101|2016-11-16 06:00,16,450.05,450.05,449.25,449.75,3091
20161101|2016-11-16 06:30,16,449.75,449.75,448.25,448.95,2070
20161101|2016-11-16 07:00,16,448.9,448.9,447.2,447.35,2753
20161101|2016-11-16 07:30,16,447.35,448.4,447.3,448.05,1858
20161101|2016-11-16 08:00,16,448.05,448.2,447.65,448.2,1588
20161101|2016-11-16 08:30,16,448.2,449.65,448.2,449.45,3455
20161101|2016-11-16 09:00,16,449.45,451.1,449.35,450.5,2539
20161101|2016-11-16 09:30,16,450.45,451.55,450.2,450.75,3180
20161101|2016-11-16 10:00,16,450.8,451.15,450,450.5,2248
20161101|2016-11-16 10:30,16,450.55,450.55,449.05,449.05,3889
20161101|2016-11-16 11:00,16,449.15,449.15,448.1,448.8,380
20161101|2016-11-16 11:30,17,448.85,449.15,448.75,449,194
20161101|2016-11-16 12:00,17,449.05,449.05,448.55,448.95,258
20161101|2016-11-16 12:30,17,448.9,449.35,448.75,449.25,108
20161101|2016-11-16 13:00,17,449.35,449.55,449.35,449.45,14
20161101|2016-11-16 13:30,17,449.5,449.65,449.2,449.65,50
20161101|2016-11-16 14:00,17,449.65,449.75,449.25,449.25,35
20161101|2016-11-16 14:30,17,449.25,449.4,448.8,449.05,114
20161101|2016-11-17 01:00,17,449.95,450.2,449.65,449.8,239
20161101|2016-11-17 01:30,17,449.85,449.9,448.6,448.6,638
20161101|2016-11-17 02:00,17,448.6,449.15,447.4,447.9,4291
20161101|2016-11-17 02:30,17,448,449.8,447.95,448.7,2264
20161101|2016-11-17 03:00,17,448.6,449,448,448.5,1646
20161101|2016-11-17 03:30,17,448.45,449.35,448.05,448.35,1808
20161101|2016-11-17 04:00,17,448.4,448.55,447.1,447.75,3211
20161101|2016-11-17 04:30,17,447.85,448.9,447.7,448.7,973
20161101|2016-11-17 05:00,17,448.75,449.25,448.7,449.05,2551
20161101|2016-11-17 05:30,17,449,449,448.45,448.55,639
20161101|2016-11-17 06:00,17,448.55,449.5,448.5,449.15,1078
20161101|2016-11-17 06:30,17,449.15,449.45,448.8,449.3,594
20161101|2016-11-17 07:00,17,449.35,449.35,448.7,448.7,536
20161101|2016-11-17 07:30,17,448.7,449.4,448.45,449.3,1276
20161101|2016-11-17 08:00,17,449.35,449.5,448.85,449.25,792
20161101|2016-11-17 08:30,17,449.2,450.8,449.1,450.6,2268
20161101|2016-11-17 09:00,17,450.6,451.15,450.45,450.75,1750
20161101|2016-11-17 09:30,17,450.75,451.15,450.1,450.75,2553
20161101|2016-11-17 10:00,17,450.7,451.8,450.5,451.5,2138
20161101|2016-11-17 10:30,17,451.45,452.6,451.3,452.4,2296
20161101|2016-11-17 11:00,17,452.4,452.9,452.4,452.65,388
20161101|2016-11-17 11:30,18,452.7,452.7,451.85,451.95,291
20161101|2016-11-17 12:00,18,452,452.5,452,452.1,91
20161101|2016-11-17 12:30,18,452.25,452.5,452.25,452.3,42
20161101|2016-11-17 13:00,18,452.15,452.35,451.95,452.35,41
20161101|2016-11-17 13:30,18,452.15,452.35,452.1,452.15,44
20161101|2016-11-17 14:00,18,452.15,452.65,452.15,452.65,43
20161101|2016-11-17 14:30,18,452.45,453.35,452.45,453.1,208
20161101|2016-11-18 01:00,18,452.9,453.65,452.7,453.55,262
20161101|2016-11-18 01:30,18,453.55,453.65,453.35,453.35,61
20161101|2016-11-18 02:00,18,453.3,453.85,451,451.35,960
20161101|2016-11-18 02:30,18,451.3,451.65,449.65,450,909
20161101|2016-11-18 03:00,18,450,450.65,448.9,449.95,607
20161101|2016-11-18 03:30,18,449.8,450.45,449.5,450,106
20161101|2016-11-18 04:00,18,450.25,450.6,449.8,449.9,194
20161101|2016-11-18 04:30,18,449.75,450.6,449.4,450.6,200
20161101|2016-11-18 05:00,18,450.75,450.8,450.3,450.6,137
20161101|2016-11-18 05:30,18,450.15,450.5,450,450.45,1194
20161101|2016-11-18 06:00,18,450.35,451.05,450.35,451.05,210
20161101|2016-11-18 06:30,18,451.15,451.95,451.1,451.75,210
20161101|2016-11-18 07:00,18,451.6,451.6,450.6,451.2,143
20161101|2016-11-18 07:30,18,451.25,451.75,451.25,451.65,204
20161101|2016-11-18 08:00,18,451.55,451.6,451.15,451.3,116
20161101|2016-11-18 08:30,18,451.15,451.4,450.5,450.7,802
20161201|2015-12-23 04:30,23,425.95,425.95,425.95,425.95,2
20161201|2016-01-07 06:00,7,400.2,400.2,400.2,400.2,10
20161201|2016-01-07 06:30,7,400.9,400.9,400.15,400.35,130
20161201|2016-01-07 10:00,7,406,406,406,406,2
20161201|2016-01-12 01:00,12,395,395,395,395,2
20161201|2016-01-12 01:30,12,396,396,396,396,2
20161201|2016-01-12 03:30,12,401.9,401.9,401.9,401.9,2
20161201|2016-01-12 14:30,12,404.1,404.1,404.1,404.1,2
20161201|2016-01-19 08:00,19,395.1,395.1,395.1,395.1,5
20161201|2016-01-19 16:00,19,395.1,395.1,395.1,395.1,5
20161201|2016-01-20 05:30,20,381.2,381.2,381.2,381.2,1
20161201|2016-01-20 06:00,20,381.8,381.8,381.8,381.8,10
20161201|2016-01-20 10:30,20,381.05,381.15,381.05,381.15,6
20161201|2016-01-20 11:30,20,376.15,378.1,376.15,378.1,6
20161201|2016-01-21 06:30,21,385.85,385.85,385.85,385.85,1
20161201|2016-01-22 05:30,22,404.5,404.5,404.5,404.5,2
20161201|2016-01-22 11:00,22,404.5,404.5,404.5,404.5,1
20161201|2016-01-25 07:00,25,403.25,403.25,403.2,403.2,14
20161201|2016-01-27 08:30,27,406.2,406.2,406.2,406.2,2
20161201|2016-01-27 09:00,27,404.95,404.95,404.95,404.95,2
20161201|2016-01-27 10:00,27,407.65,407.65,407.65,407.65,1
20161201|2016-01-28 02:00,28,411.6,411.6,411.6,411.6,2
20161201|2016-01-28 05:00,28,407.65,407.65,406.55,406.55,5
20161201|2016-01-28 07:30,28,404.95,404.95,404.95,404.95,2
20161201|2016-01-28 08:30,28,407,407,407,407,2
20161201|2016-01-28 09:00,28,405.55,405.55,405.55,405.55,2
20161201|2016-02-02 04:30,2,408.5,408.5,408.5,408.5,2
20161201|2016-02-03 03:30,3,404,404,404,404,2
20161201|2016-02-03 04:00,3,403.2,403.25,403.2,403.25,4
20161201|2016-02-03 05:30,3,405.55,405.55,405.55,405.55,1
20161201|2016-02-03 08:30,3,405.4,405.4,405.4,405.4,2
20161201|2016-02-03 09:00,3,400.1,400.1,400.1,400.1,3
20161201|2016-02-03 10:00,3,398.9,400.7,398.65,400.7,63
20161201|2016-02-03 10:30,3,401.15,401.15,401.15,401.15,3
20161201|2016-02-04 01:00,4,407,407,407,407,4
20161201|2016-02-04 02:30,4,408.2,408.2,407.35,407.35,15
20161201|2016-02-04 03:00,4,406.3,406.3,405.55,405.55,30
20161201|2016-02-04 08:00,4,402.2,402.2,402.2,402.2,3
20161201|2016-02-05 09:30,5,401.45,401.45,401.45,401.45,3
20161201|2016-02-08 09:00,8,385.35,385.35,385.35,385.35,1
20161201|2016-02-10 01:30,10,380.3,380.3,380.3,380.3,4
20161201|2016-02-10 05:00,10,384.7,384.7,384.7,384.7,5
20161201|2016-02-10 10:30,10,384.7,384.7,384.7,384.7,5
20161201|2016-02-11 04:00,11,366.45,366.45,366.45,366.45,20
20161201|2016-02-11 09:00,11,366.45,366.45,366.45,366.45,20
20161201|2016-02-12 07:30,12,373.25,373.25,373.25,373.25,2
20161201|2016-02-12 09:00,12,373.25,373.25,373.25,373.25,1
20161201|2016-02-12 09:30,12,373.25,373.25,373.25,373.25,1
20161201|2016-02-15 08:00,15,388.9,388.9,388.9,388.9,5
20161201|2016-02-17 02:00,17,389.3,390,389.3,390,5
20161201|2016-02-17 03:00,17,392.4,392.4,392.4,392.4,15
20161201|2016-02-17 06:00,17,394.85,394.85,394.85,394.85,5
20161201|2016-02-17 06:30,17,394.85,394.85,394.85,394.85,5
20161201|2016-02-17 09:00,17,394.85,394.85,394.85,394.85,5
20161201|2016-02-17 09:30,17,394.85,394.85,394.85,394.85,5
20161201|2016-02-18 01:30,18,401.2,401.2,401.2,401.2,10
20161201|2016-02-18 10:00,18,398.4,398.4,398.4,398.4,2
20161201|2016-02-19 07:30,19,397,397,397,397,2
20161201|2016-02-24 03:30,24,395.35,395.35,395,395,6
20161201|2016-02-25 05:00,25,400.3,400.3,400.3,400.3,5
20161201|2016-02-25 05:30,25,401.85,401.85,401.85,401.85,1
20161201|2016-02-25 08:30,25,401.5,401.5,401.5,401.5,2
20161201|2016-02-26 03:00,26,409.3,409.3,409.3,409.3,2
20161201|2016-02-26 03:30,26,409.8,409.8,409.8,409.8,4
20161201|2016-02-26 05:00,26,408.7,408.7,408.7,408.7,4
20161201|2016-02-26 05:30,26,408.25,408.25,408.2,408.2,6
20161201|2016-02-26 09:30,26,408.5,408.5,408.5,408.5,2
20161201|2016-02-26 10:00,26,409.9,409.9,409.9,409.9,2
20161201|2016-02-29 05:30,29,406.15,406.2,406.15,406.2,5
20161201|2016-02-29 06:00,29,407.6,407.6,407.3,407.3,12
20161201|2016-02-29 09:00,29,409.1,409.1,409.1,409.1,13
20161201|2016-03-01 02:30,1,415.85,415.85,415.85,415.85,5
20161201|2016-03-02 02:30,2,423.15,423.15,423.15,423.15,5
20161201|2016-03-03 05:30,3,418.85,418.85,418.85,418.85,2
20161201|2016-03-04 06:30,4,423.5,423.5,423.5,423.5,2
20161201|2016-03-04 10:30,4,422.5,422.95,422.5,422.95,6
20161201|2016-03-08 09:00,8,418,418,418,418,2
20161201|2016-03-10 08:30,10,427.4,427.4,427.4,427.4,2
20161201|2016-03-10 10:30,10,415.9,415.9,415.9,415.9,2
20161201|2016-03-10 11:30,10,413,413,413,413,2
20161201|2016-03-16 09:30,16,428.6,428.6,428.5,428.5,4
20161201|2016-04-21 03:00,21,443.6,443.6,443.3,443.55,25
20161201|2016-04-21 05:00,21,439.65,439.65,439.2,439.2,4
20161201|2016-04-21 05:30,21,440.6,440.6,440.6,440.6,8
20161201|2016-04-21 10:00,21,439.8,439.8,439.8,439.8,2
20161201|2016-04-22 09:00,22,439,439,439,439,5
20161201|2016-04-22 10:00,22,437.6,437.9,437.6,437.9,3
20161201|2016-04-22 10:30,22,437.95,437.95,437.95,437.95,1
20161201|2016-04-25 13:00,25,433.65,433.65,433.65,433.65,2
20161201|2016-04-27 05:30,27,436.1,436.1,436.1,436.1,2
20161201|2016-04-28 01:30,28,435.1,435.1,435.1,435.1,2
20161201|2016-04-28 04:30,28,432.55,432.55,432.55,432.55,4
20161201|2016-04-28 05:00,28,433.5,433.5,433.5,433.5,3
20161201|2016-04-28 10:30,28,439.85,439.85,439.85,439.85,2
20161201|2016-04-28 11:00,29,438.75,438.75,438.75,438.75,2
20161201|2016-04-29 04:30,29,434.25,434.25,434.25,434.25,1
20161201|2016-04-29 06:00,29,434.1,434.1,434.1,434.1,10
20161201|2016-04-29 08:00,29,431.95,432.15,431.8,431.8,6
20161201|2016-05-02 08:00,2,430.15,430.15,430.15,430.15,2
20161201|2016-05-03 02:00,3,426,426,426,426,1
20161201|2016-05-03 06:00,3,421.4,421.4,421.4,421.4,1
20161201|2016-05-06 14:30,7,422.7,423.2,422.7,423.2,4
20161201|2016-05-09 07:30,9,423.75,423.75,423.75,423.75,2
20161201|2016-05-10 02:00,10,426.9,426.9,426.9,426.9,2
20161201|2016-05-10 02:30,10,427.7,427.7,427.5,427.5,3
20161201|2016-05-10 05:00,10,429,429,428.9,428.9,6
20161201|2016-05-10 05:30,10,428.5,428.5,428.5,428.5,2
20161201|2016-05-10 06:30,10,425.75,425.75,425.75,425.75,2
20161201|2016-05-11 07:30,11,424.5,424.5,424.5,424.5,5
20161201|2016-05-11 09:30,11,425,425,425,425,2
20161201|2016-05-12 07:30,12,427.1,427.1,426.85,426.85,4
20161201|2016-05-12 09:30,12,422.5,423,422.5,423,4
20161201|2016-05-12 11:30,13,421.85,421.85,421.85,421.85,3
20161201|2016-05-13 03:00,13,419,419,419,419,2
20161201|2016-05-13 05:30,13,419.4,419.6,418.9,419.6,6
20161201|2016-05-13 07:00,13,419.25,419.25,419.25,419.25,2
20161201|2016-05-13 07:30,13,421.1,421.1,421.1,421.1,2
20161201|2016-05-16 04:00,16,421.25,421.25,421.25,421.25,2
20161201|2016-05-16 06:00,16,421.5,421.5,421.5,421.5,2
20161201|2016-05-17 03:30,17,428.5,428.5,428.5,428.5,2
20161201|2016-05-17 10:30,17,423.5,423.5,423.5,423.5,2
20161201|2016-05-18 04:00,18,421.85,421.85,421.85,421.85,6
20161201|2016-05-19 03:30,19,420.3,420.3,420.3,420.3,30
20161201|2016-05-19 05:00,19,421.8,421.8,421.8,421.8,3
20161201|2016-05-20 02:00,20,425.05,425.05,425.05,425.05,20
20161201|2016-05-20 05:00,20,425.8,425.8,425.8,425.8,3
20161201|2016-05-20 05:30,20,425.55,425.55,425.55,425.55,1
20161201|2016-05-20 07:00,20,425.85,425.85,425.85,425.85,10
20161201|2016-05-20 09:00,20,426.1,426.1,426.1,426.1,1
20161201|2016-05-20 10:00,20,426.5,426.5,426.5,426.5,2
20161201|2016-05-20 12:30,21,426.15,426.15,426.15,426.15,2
20161201|2016-05-24 02:30,24,428.1,428.1,428.1,428.1,2
20161201|2016-05-24 06:30,24,430.7,430.7,430.7,430.7,3
20161201|2016-05-24 07:30,24,431.5,431.5,431.5,431.5,1
20161201|2016-05-24 08:30,24,433,433,432.95,432.95,2
20161201|2016-05-24 09:00,24,432.9,432.9,432.9,432.9,1
20161201|2016-05-24 09:30,24,434.9,434.9,434.9,434.9,1
20161201|2016-05-24 10:00,24,435.5,435.5,435.5,435.5,2
20161201|2016-05-24 10:30,24,434.75,434.75,434.5,434.5,8
20161201|2016-05-25 08:30,25,440.5,440.5,440.5,440.5,1
20161201|2016-05-26 08:00,26,441.1,441.1,441.1,441.1,2
20161201|2016-05-26 10:00,26,441.1,441.1,441.1,441.1,2
20161201|2016-05-27 05:30,27,442.95,442.95,442.9,442.9,8
20161201|2016-05-27 06:00,27,443,443.05,443,443,80
20161201|2016-05-31 10:00,31,440.85,440.95,440.05,440.75,10
20161201|2016-05-31 10:30,31,440.95,440.95,440.95,440.95,2
20161201|2016-05-31 13:00,1,439.35,439.4,439.35,439.4,4
20161201|2016-05-31 14:00,1,438.95,439.3,438.95,439.3,6
20161201|2016-05-31 14:30,1,439.9,439.9,439.9,439.9,2
20161201|2016-06-01 02:00,1,438.9,438.9,438.9,438.9,4
20161201|2016-06-01 05:30,1,438.2,438.2,438.2,438.2,5
20161201|2016-06-01 07:00,1,437.95,437.95,437.35,437.35,3
20161201|2016-06-01 08:30,1,437.5,437.5,437.5,437.5,2
20161201|2016-06-03 02:30,3,444.75,444.75,443.45,443.45,4
20161201|2016-06-03 06:00,3,443.85,443.85,443.7,443.7,4
20161201|2016-06-03 08:30,3,438.4,438.4,437.4,437.4,4
20161201|2016-06-03 09:00,3,436.5,436.5,436.5,436.5,2
20161201|2016-06-03 09:30,3,436.9,437,436.9,437,7
20161201|2016-06-07 03:30,7,444.2,444.2,444.2,444.2,2
20161201|2016-06-07 05:00,7,444.4,444.4,444.4,444.4,2
20161201|2016-06-07 07:30,7,443.9,443.9,443.9,443.9,2
20161201|2016-06-08 03:00,8,443.1,443.1,443.1,443.1,7
20161201|2016-06-08 05:30,8,443.25,443.25,443.25,443.25,2
20161201|2016-06-08 07:30,8,443.2,443.2,443.2,443.2,4
20161201|2016-06-10 02:00,10,434,434,434,434,2
20161201|2016-06-10 03:00,10,433.9,433.9,433.3,433.3,6
20161201|2016-06-10 08:00,10,429.2,429.2,429.2,429.2,3
20161201|2016-06-10 08:30,10,430.15,430.15,430.15,430.15,2
20161201|2016-06-10 09:00,10,428.8,428.8,428.8,428.8,2
20161201|2016-06-10 09:30,10,429.5,429.5,429.5,429.5,3
20161201|2016-06-10 14:30,11,427,427,427,427,2
20161201|2016-06-13 09:30,13,423.75,423.75,423.75,423.75,2
20161201|2016-06-13 10:00,13,422.1,422.1,422.1,422.1,3
20161201|2016-06-14 07:00,14,414.15,414.15,414.05,414.05,3
20161201|2016-06-14 08:30,14,414.8,414.8,414.8,414.8,2
20161201|2016-06-14 09:00,14,416.5,416.5,415.4,415.4,5
20161201|2016-06-14 09:30,14,414.2,414.2,412.2,412.2,6
20161201|2016-06-14 10:00,14,413,413,413,413,4
20161201|2016-06-14 11:00,14,412.5,412.5,412.5,412.5,2
20161201|2016-06-15 02:30,15,414.7,414.7,414.7,414.7,10
20161201|2016-06-15 03:00,15,415,415,415,415,15
20161201|2016-06-15 04:30,15,414.2,414.2,414.2,414.2,4
20161201|2016-06-15 10:00,15,413.75,413.75,413.75,413.75,5
20161201|2016-06-15 10:30,15,412.7,412.7,412.7,412.7,6
20161201|2016-06-16 06:30,16,409.85,409.85,409.85,409.85,1
20161201|2016-06-16 08:30,16,410,410,410,410,2
20161201|2016-06-16 11:00,16,411.15,411.15,411.15,411.15,5
20161201|2016-06-17 03:00,17,414.9,414.9,414.9,414.9,6
20161201|2016-06-17 07:00,17,414.7,414.8,414.7,414.8,15
20161201|2016-06-17 08:00,17,414.75,415,414.75,415,10
20161201|2016-06-17 08:30,17,414.55,414.55,414.55,414.55,20
20161201|2016-06-17 09:30,17,412.5,412.5,412.5,412.5,2
20161201|2016-06-17 12:00,18,417.05,417.05,417.05,417.05,3
20161201|2016-06-20 02:00,20,426.9,427,426.9,427,4
20161201|2016-06-20 02:30,20,426,426,425.75,425.75,3
20161201|2016-06-20 06:00,20,430,430,429.95,429.95,6
20161201|2016-06-21 06:00,21,432.2,432.2,432.15,432.15,3
20161201|2016-06-21 07:30,21,431.9,431.9,431.9,431.9,2
20161201|2016-06-21 08:30,21,431.75,432.5,431.75,432.2,36
20161201|2016-06-21 09:00,21,433.5,433.5,433.5,433.5,15
20161201|2016-06-21 09:30,21,433.4,433.4,433.4,433.4,25
20161201|2016-06-21 10:00,21,434.85,434.85,434.65,434.7,29
20161201|2016-06-21 10:30,21,433.7,433.7,433.7,433.7,3
20161201|2016-06-21 13:30,22,437,437,437,437,2
20161201|2016-06-22 06:30,22,435.9,435.9,435.9,435.9,1
20161201|2016-06-23 09:30,23,438.95,438.95,438.95,438.95,2
20161201|2016-06-24 03:00,24,409.6,409.6,409.6,409.6,2
20161201|2016-06-24 07:30,24,416.55,416.55,416.55,416.55,18
20161201|2016-06-24 08:30,24,421.75,421.75,421.45,421.45,6
20161201|2016-06-24 09:30,24,421.5,421.5,421.5,421.5,2
20161201|2016-06-28 04:00,28,411.7,411.7,411.7,411.7,5
20161201|2016-06-28 06:00,28,411.65,411.85,411.65,411.85,10
20161201|2016-06-28 06:30,28,411.55,411.55,411.55,411.55,5
20161201|2016-06-28 08:00,28,413.65,413.65,413.65,413.65,5
20161201|2016-06-28 08:30,28,413.25,413.25,413.25,413.25,10
20161201|2016-06-29 04:00,29,418.5,418.5,418.5,418.5,5
20161201|2016-06-29 05:30,29,419.95,419.95,419.95,419.95,3
20161201|2016-06-29 08:00,29,420.8,420.8,420.8,420.8,2
20161201|2016-06-29 08:30,29,420.5,420.5,419.95,419.95,3
20161201|2016-06-30 09:30,30,425.9,427.9,425.9,427.9,10
20161201|2016-06-30 14:30,1,431.9,431.9,431.9,431.9,2
20161201|2016-07-01 02:00,1,430,430,430,430,2
20161201|2016-07-01 03:00,1,429.9,429.9,429.9,429.9,1
20161201|2016-07-01 07:00,1,432.55,432.55,432.15,432.15,8
20161201|2016-07-01 10:00,1,432.35,432.35,432.35,432.35,4
20161201|2016-07-04 03:30,4,429.7,429.7,429.7,429.7,2
20161201|2016-07-04 10:00,4,428.2,428.2,428.2,428.2,2
20161201|2016-07-05 02:30,5,426,426,426,426,10
20161201|2016-07-05 06:00,5,424.45,424.45,424.45,424.45,5
20161201|2016-07-05 10:00,5,423.9,424.5,423.9,424.5,9
20161201|2016-07-06 08:00,6,414.6,414.6,414.6,414.6,5
20161201|2016-07-06 10:00,6,414.45,414.45,414.45,414.45,25
20161201|2016-07-07 13:00,8,418,418,418,418,2
20161201|2016-07-08 01:30,8,419.15,419.15,419.15,419.15,1
20161201|2016-07-08 03:30,8,420,420,420,420,2
20161201|2016-07-08 07:30,8,428,428,428,428,2
20161201|2016-07-08 10:30,8,426.9,426.9,426.9,426.9,2
20161201|2016-07-11 06:30,11,433,433,433,433,2
20161201|2016-07-12 08:00,12,438.8,438.8,438.75,438.75,12
20161201|2016-07-12 10:30,12,438.75,438.75,438.75,438.75,2
20161201|2016-07-12 12:30,13,438.5,438.5,438.5,438.5,2
20161201|2016-07-13 02:00,13,440.05,440.05,440.05,440.05,15
20161201|2016-07-13 04:00,13,438.95,438.95,438.95,438.95,8
20161201|2016-07-13 10:00,13,439,439,439,439,2
20161201|2016-07-13 10:30,13,438.75,438.75,437.5,437.5,35
20161201|2016-07-13 13:30,14,438.8,438.8,438.8,438.8,2
20161201|2016-07-13 14:00,14,439.1,439.1,439.1,439.1,2
20161201|2016-07-14 04:00,14,443.35,443.35,443.15,443.15,2
20161201|2016-07-14 07:30,14,443.8,443.85,443.75,443.85,38
20161201|2016-07-14 08:00,14,443.35,443.35,443.35,443.35,5
20161201|2016-07-14 08:30,14,443.45,443.45,443.45,443.45,5
20161201|2016-07-14 09:30,14,443.35,443.35,443.35,443.35,10
20161201|2016-07-15 01:00,15,441.05,441.05,441.05,441.05,2
20161201|2016-07-15 04:30,15,439.6,439.6,439.6,439.6,1
20161201|2016-07-18 08:30,18,441.35,441.35,441.35,441.35,10
20161201|2016-07-19 02:00,19,441.5,441.5,441.5,441.5,2
20161201|2016-07-19 04:30,19,439.65,439.65,439.65,439.65,2
20161201|2016-07-19 05:00,19,439.45,439.45,439.45,439.45,10
20161201|2016-07-20 10:30,20,445.9,445.9,445.9,445.9,2
20161201|2016-07-21 10:00,21,446.4,446.4,446.4,446.4,2
20161201|2016-07-22 04:00,22,445.55,445.8,445.55,445.8,4
20161201|2016-07-22 04:30,22,446.25,446.25,446.25,446.25,2
20161201|2016-07-22 09:00,22,445.9,445.9,445.9,445.9,3
20161201|2016-07-25 03:30,25,449.3,449.3,449.3,449.3,7
20161201|2016-07-27 07:30,27,449.45,449.45,449.45,449.45,27
20161201|2016-07-27 08:00,27,449.6,449.6,449.6,449.6,60
20161201|2016-07-27 08:30,27,449.5,449.5,449.5,449.5,5
20161201|2016-07-27 10:00,27,446.6,446.6,446.6,446.6,50
20161201|2016-07-28 02:00,28,443.25,443.25,443,443,6
20161201|2016-07-28 08:30,28,442.4,443,442.4,443,4
20161201|2016-07-28 09:30,28,441.85,441.85,441.85,441.85,4
20161201|2016-07-29 04:30,29,441,441,441,441,2
20161201|2016-07-29 05:00,29,441.5,441.5,441.5,441.5,2
20161201|2016-07-29 07:30,29,440.75,440.75,440.75,440.75,3
20161201|2016-07-29 08:00,29,441,441,441,441,5
20161201|2016-07-29 10:30,29,443.5,443.5,443.5,443.5,2
20161201|2016-08-01 13:00,2,436.8,436.8,436.8,436.8,2
20161201|2016-08-02 03:30,2,432.35,432.35,432.35,432.35,23
20161201|2016-08-02 09:30,2,432.5,432.5,431.45,431.45,12
20161201|2016-08-02 10:00,2,431.85,432.2,431.85,432.2,7
20161201|2016-08-02 12:30,3,431.3,431.35,431.3,431.35,9
20161201|2016-08-03 03:30,3,433.5,433.5,433.5,433.5,2
20161201|2016-08-03 04:00,3,434,434,434,434,2
20161201|2016-08-04 02:00,4,437.2,437.2,437.2,437.2,2
20161201|2016-08-04 04:00,4,437.35,437.35,437.35,437.35,2
20161201|2016-08-04 06:30,4,439.85,439.85,439.85,439.85,2
20161201|2016-08-05 02:30,5,442.2,442.2,441.95,441.95,10
20161201|2016-08-05 10:00,5,443.95,443.95,443.9,443.9,8
20161201|2016-08-05 10:30,5,443.5,443.5,443.5,443.5,2
20161201|2016-08-08 01:30,8,444.25,444.25,444.25,444.25,2
20161201|2016-08-08 04:30,8,444.55,444.55,444.55,444.55,2
20161201|2016-08-08 10:30,8,444.7,444.7,444.7,444.7,2
20161201|2016-08-09 02:30,9,446.15,446.15,446.15,446.15,2
20161201|2016-08-09 03:30,9,446.8,446.8,446.8,446.8,2
20161201|2016-08-09 09:00,9,448,448,448,448,2
20161201|2016-08-10 03:00,10,448.75,448.75,448.75,448.75,9
20161201|2016-08-12 02:00,12,451.9,451.9,451.9,451.9,2
20161201|2016-08-12 03:00,12,451.5,451.5,451.5,451.5,2
20161201|2016-08-16 10:30,16,448.9,448.9,448.9,448.9,2
20161201|2016-08-17 02:00,17,446,446,446,446,2
20161201|2016-08-18 05:00,18,447.75,447.85,447.75,447.85,25
20161201|2016-08-18 10:00,18,448.25,448.25,448.25,448.25,18
20161201|2016-08-18 10:30,18,447.7,447.7,447.55,447.55,3
20161201|2016-08-19 08:00,19,446.1,446.1,446.05,446.05,10
20161201|2016-08-19 09:30,19,445,445.3,445,445.3,4
20161201|2016-08-22 03:00,22,448.9,448.9,448.75,448.75,6
20161201|2016-08-24 03:30,24,448.75,448.75,448.45,448.45,2
20161201|2016-08-25 06:00,25,446.5,446.75,446.5,446.75,4
20161201|2016-08-25 08:30,25,446.6,446.6,446.6,446.6,11
20161201|2016-08-25 09:00,25,446.95,446.95,446.95,446.95,4
20161201|2016-08-26 10:00,26,450.8,450.8,450.8,450.8,2
20161201|2016-08-30 04:00,30,453.95,453.95,453.95,453.95,10
20161201|2016-08-31 03:00,31,455,455,455,455,2
20161201|2016-09-02 08:00,2,457.75,457.75,457.75,457.75,2
20161201|2016-09-02 09:30,2,459.75,459.75,459.75,459.75,2
20161201|2016-09-06 09:00,6,457.9,457.9,457.9,457.9,2
20161201|2016-09-08 01:30,8,459.7,460.1,459.7,460.1,14
20161201|2016-09-08 02:00,8,459.1,459.1,459.1,459.1,23
20161201|2016-09-08 08:00,8,454.2,454.2,453,453,29
20161201|2016-09-09 02:00,9,455.1,455.1,455.1,455.1,76
20161201|2016-09-09 04:00,9,455.1,455.1,455.1,455.1,10
20161201|2016-09-09 04:30,9,455.1,455.1,455.1,455.1,70
20161201|2016-09-09 05:30,9,454.3,454.3,454.3,454.3,40
20161201|2016-09-09 06:00,9,454.5,454.5,454.5,454.5,15
20161201|2016-09-09 07:00,9,453.25,453.25,451.9,452.1,6
20161201|2016-09-09 07:30,9,452.2,452.2,452.2,452.2,2
20161201|2016-09-09 08:30,9,452.6,452.6,452.05,452.05,6
20161201|2016-09-09 09:00,9,451.3,451.45,450.9,450.9,8
20161201|2016-09-09 09:30,9,449.15,449.5,449.15,449.5,6
20161201|2016-09-09 11:00,9,450.2,450.2,450.2,450.2,2
20161201|2016-09-09 13:30,10,447.2,447.3,447.15,447.3,8
20161201|2016-09-09 14:00,10,447.4,447.4,447.4,447.4,2
20161201|2016-09-12 01:00,12,443.6,443.6,443.6,443.6,8
20161201|2016-09-12 04:30,12,441.65,441.65,441.65,441.65,50
20161201|2016-09-12 06:00,12,442,442,442,442,2
20161201|2016-09-12 07:30,12,442.95,442.95,442.9,442.9,4
20161201|2016-09-12 08:00,12,442.55,442.55,442.55,442.55,2
20161201|2016-09-12 08:30,12,443.7,444.35,443.7,444.35,6
20161201|2016-09-12 09:00,12,443.95,444.25,443.9,444.25,6
20161201|2016-09-12 09:30,12,445.1,445.1,445.1,445.1,49
20161201|2016-09-12 10:00,12,444.65,444.65,444.65,444.65,4
20161201|2016-09-13 02:00,13,447.2,447.2,447.2,447.2,50
20161201|2016-09-13 02:30,13,445.65,445.65,445.65,445.65,50
20161201|2016-09-13 03:00,13,444.25,444.25,444.25,444.25,2
20161201|2016-09-13 03:30,13,444.1,444.1,444.1,444.1,2
20161201|2016-09-13 08:30,13,444.05,444.05,444.05,444.05,3
20161201|2016-09-13 09:00,13,442.4,442.4,442.4,442.4,1
20161201|2016-09-13 09:30,13,442.9,442.9,442.9,442.9,1
20161201|2016-09-13 10:00,13,441.3,441.35,440.85,441.35,8
20161201|2016-09-13 11:30,14,439.95,439.95,439.95,439.95,2
20161201|2016-09-13 12:00,14,439,439,439,439,2
20161201|2016-09-13 13:00,14,440.25,440.25,440.25,440.25,2
20161201|2016-09-14 01:00,14,442.1,442.35,441.85,442.35,254
20161201|2016-09-14 02:00,14,441.5,441.5,441.5,441.5,12
20161201|2016-09-14 02:30,14,440.25,440.25,440.25,440.25,2
20161201|2016-09-14 03:30,14,441.25,442.1,441.25,442.1,30
20161201|2016-09-14 06:00,14,441.3,441.3,441.3,441.3,80
20161201|2016-09-14 12:30,15,439.15,439.15,439.15,439.15,2
20161201|2016-09-14 14:30,15,437.95,438.15,437.95,438.15,4
20161201|2016-09-15 03:00,15,438.95,438.95,438.95,438.95,3
20161201|2016-09-15 04:30,15,439.55,439.55,439.55,439.55,10
20161201|2016-09-15 05:00,15,439.6,439.6,439.6,439.6,11
20161201|2016-09-15 06:30,15,439.1,439.3,439.1,439.3,4
20161201|2016-09-15 08:00,15,438.05,438.05,437.9,437.9,10
20161201|2016-09-15 09:30,15,438.85,438.85,438.85,438.85,1
20161201|2016-09-15 13:00,16,441.25,441.6,441.25,441.6,4
20161201|2016-09-16 01:30,16,440.25,440.25,440.15,440.15,2
20161201|2016-09-16 02:30,16,439.2,439.2,439.2,439.2,14
20161201|2016-09-16 03:00,16,438.6,438.6,438.6,438.6,2
20161201|2016-09-16 05:30,16,435.85,435.85,435.85,435.85,2
20161201|2016-09-16 07:00,16,436.85,436.85,436.85,436.85,4
20161201|2016-09-16 10:30,16,437.4,437.4,437.4,437.4,2
20161201|2016-09-16 11:30,17,437.6,437.6,437.6,437.6,4
20161201|2016-09-16 14:30,17,437.9,438.1,437.85,438.1,6
20161201|2016-09-19 01:30,19,440.65,440.65,440.65,440.65,2
20161201|2016-09-19 02:30,19,442.2,442.2,442.2,442.2,2
20161201|2016-09-19 04:00,19,442.75,442.75,442.75,442.75,6
20161201|2016-09-19 05:30,19,442.75,442.75,442.75,442.75,2
20161201|2016-09-19 07:30,19,442.45,442.45,442.45,442.45,6
20161201|2016-09-20 02:00,20,441.6,441.6,441.6,441.6,10
20161201|2016-09-21 02:00,21,446.75,446.75,446.75,446.75,10
20161201|2016-09-21 03:00,21,446.4,446.4,446.4,446.4,1
20161201|2016-09-21 05:30,21,447.45,447.45,447.45,447.45,4
20161201|2016-09-21 06:00,21,447.55,447.8,447.55,447.55,147
20161201|2016-09-21 07:00,21,446.8,446.8,446.5,446.5,6
20161201|2016-09-21 12:00,22,445.2,445.2,445.2,445.2,2
20161201|2016-09-21 12:30,22,445.3,445.3,445.3,445.3,2
20161201|2016-09-22 02:30,22,449.5,449.5,449.5,449.5,5
20161201|2016-09-22 03:00,22,449.8,449.8,449.8,449.8,20
20161201|2016-09-22 06:00,22,453,453,453,453,2
20161201|2016-09-23 02:00,23,452.1,452.1,452.1,452.1,2
20161201|2016-09-23 04:30,23,452.6,452.6,452.6,452.6,7
20161201|2016-09-23 08:30,23,452.15,452.15,452.15,452.15,2
20161201|2016-09-26 01:00,26,449.9,450,449.9,450,4
20161201|2016-09-26 01:30,26,449.95,449.95,449.95,449.95,2
20161201|2016-09-26 02:00,26,449,449,448.35,448.4,34
20161201|2016-09-26 02:30,26,446.35,446.35,445.8,445.8,24
20161201|2016-09-26 09:00,26,445.9,445.9,445.9,445.9,2
20161201|2016-09-27 01:00,27,448.4,448.4,448.4,448.4,2
20161201|2016-09-27 01:30,27,448.85,448.85,448.85,448.85,2
20161201|2016-09-27 02:00,27,448,448,447.9,447.9,14
20161201|2016-09-27 05:00,27,443.05,443.05,443.05,443.05,2
20161201|2016-09-27 10:00,27,443.45,443.45,443.45,443.45,5
20161201|2016-09-28 02:30,28,450,450,450,450,30
20161201|2016-09-28 03:00,28,451,451,451,451,2
20161201|2016-09-28 04:00,28,447.8,447.8,447.8,447.8,20
20161201|2016-09-28 04:30,28,448.3,448.3,448.3,448.3,2
20161201|2016-09-28 05:30,28,448.3,448.95,448.3,448.95,34
20161201|2016-09-28 06:30,28,449.5,449.5,449.5,449.5,20
20161201|2016-09-28 10:00,28,447.6,447.6,447.6,447.6,20
20161201|2016-09-28 10:30,28,448.2,448.2,448.2,448.2,20
20161201|2016-09-28 11:00,28,449,449,449,449,2
20161201|2016-09-29 02:00,29,454.4,454.4,454.4,454.4,15
20161201|2016-09-29 09:30,29,449.75,449.95,449.75,449.95,28
20161201|2016-09-29 10:00,29,449.05,449.05,449,449,10
20161201|2016-09-29 12:30,30,444.65,444.65,444.65,444.65,2
20161201|2016-09-29 14:00,30,445.35,445.35,445.35,445.35,2
20161201|2016-09-29 14:30,30,445.95,445.95,445.95,445.95,2
20161201|2016-09-30 02:00,30,442.65,442.7,440.5,441.3,52
20161201|2016-09-30 02:30,30,442.6,442.6,442.6,442.6,10
20161201|2016-09-30 06:00,30,445,445.15,445,445.15,4
20161201|2016-09-30 06:30,30,445.25,445.35,445.25,445.35,4
20161201|2016-09-30 07:00,30,445.95,446.5,445.95,446.5,6
20161201|2016-09-30 07:30,30,447.25,447.25,447.25,447.25,4
20161201|2016-09-30 10:00,30,450.3,450.3,450.3,450.3,10
20161201|2016-09-30 10:30,30,450.95,450.95,450.95,450.95,2
20161201|2016-10-03 02:30,3,451.3,451.3,451.3,451.3,10
20161201|2016-10-03 03:30,3,451.55,451.55,451.55,451.55,9
20161201|2016-10-03 09:00,3,450.2,450.2,450.2,450.2,2
20161201|2016-10-04 02:00,4,452.95,454.95,452.95,454.95,4
20161201|2016-10-04 03:30,4,454.6,454.6,454.6,454.6,3
20161201|2016-10-04 09:30,4,457.7,457.8,457.7,457.8,65
20161201|2016-10-04 10:00,4,455.9,455.9,455.9,455.9,76
20161201|2016-10-04 10:30,4,454.7,454.7,454.6,454.6,5
20161201|2016-10-04 12:00,5,453.6,453.6,453,453,5
20161201|2016-10-04 13:30,5,452.65,452.65,452.65,452.65,3
20161201|2016-10-05 02:00,5,450,452.2,450,452.2,4
20161201|2016-10-05 07:00,5,453.75,453.75,453.75,453.75,10
20161201|2016-10-05 08:00,5,453.15,453.15,453.15,453.15,2
20161201|2016-10-06 01:00,6,454.6,454.6,454.6,454.6,2
20161201|2016-10-06 01:30,6,455.05,455.05,455.05,455.05,2
20161201|2016-10-06 04:00,6,454.7,454.7,454.7,454.7,2
20161201|2016-10-06 04:30,6,453.8,453.8,453.8,453.8,2
20161201|2016-10-06 06:00,6,453.05,453.05,453.05,453.05,2
20161201|2016-10-06 07:00,6,452.85,452.85,452.3,452.3,148
20161201|2016-10-06 09:00,6,453.75,453.75,453.75,453.75,2
20161201|2016-10-07 02:00,7,451.35,451.35,451.35,451.35,2
20161201|2016-10-07 03:00,7,452,452,452,452,4
20161201|2016-10-07 05:00,7,450.05,450.05,450,450,4
20161201|2016-10-07 06:00,7,450.05,450.05,450.05,450.05,2
20161201|2016-10-07 08:30,7,448,448,448,448,2
20161201|2016-10-07 09:30,7,448.65,448.65,448.35,448.45,6
20161201|2016-10-07 10:00,7,448.1,448.1,448.1,448.1,2
20161201|2016-10-07 10:30,7,447,447,447,447,2
20161201|2016-10-07 12:30,8,448.75,448.75,448.75,448.75,2
20161201|2016-10-10 02:30,10,448.3,448.3,448.3,448.3,7
20161201|2016-10-10 04:00,10,449,449,449,449,2
20161201|2016-10-10 08:30,10,452.4,452.4,452.4,452.4,9
20161201|2016-10-11 04:30,11,452.7,452.7,452.7,452.7,2
20161201|2016-10-11 05:30,11,454.05,454.05,454.05,454.05,2
20161201|2016-10-11 09:30,11,450,450,450,450,2
20161201|2016-10-11 10:00,11,449.4,449.4,449.15,449.15,31
20161201|2016-10-11 11:30,12,449.7,449.7,449.7,449.7,2
20161201|2016-10-11 12:00,12,448.6,448.6,448.6,448.6,2
20161201|2016-10-11 12:30,12,448,448,448,448,2
20161201|2016-10-11 14:30,12,448.5,448.7,448.5,448.7,6
20161201|2016-10-13 03:30,13,443.05,443.05,443.05,443.05,2
20161201|2016-10-13 11:30,14,443.9,443.9,443.85,443.85,4
20161201|2016-10-13 12:00,14,443.55,443.55,443.55,443.55,94
20161201|2016-10-13 13:00,14,444.65,444.65,444.65,444.65,2
20161201|2016-10-14 01:00,14,445.05,445.05,445.05,445.05,2
20161201|2016-10-14 02:00,14,444.8,445.9,444.8,445.9,4
20161201|2016-10-14 03:00,14,445.45,445.45,445.45,445.45,5
20161201|2016-10-14 05:00,14,449.35,449.35,449.35,449.35,2
20161201|2016-10-14 05:30,14,450.4,450.4,450.4,450.4,2
20161201|2016-10-14 10:00,14,449.5,449.5,449.5,449.5,2
20161201|2016-10-17 01:00,17,446.75,446.75,446.75,446.75,1
20161201|2016-10-17 04:00,17,445.75,445.75,445.75,445.75,2
20161201|2016-10-17 07:30,17,446.05,446.05,446.05,446.05,1
20161201|2016-10-17 10:00,17,446.4,446.4,446.4,446.4,20
20161201|2016-10-18 07:30,18,452.3,452.3,452.3,452.3,2
20161201|2016-10-18 09:30,18,451.3,451.3,451.3,451.3,2
20161201|2016-10-18 10:00,18,451.2,451.2,451,451,8
20161201|2016-10-19 01:30,19,452,452,452,452,107
20161201|2016-10-19 03:00,19,450.85,450.85,450.5,450.8,102
20161201|2016-10-19 05:00,19,451.1,451.1,451.1,451.1,50
20161201|2016-10-19 05:30,19,451.35,451.35,451.35,451.35,60
20161201|2016-10-19 09:30,19,453.35,453.35,453.35,453.35,5
20161201|2016-10-19 10:00,19,452.95,452.95,452.95,452.95,2
20161201|2016-10-20 03:30,20,453,453,452.9,452.9,8
20161201|2016-10-20 04:00,20,453.1,453.1,453.1,453.1,8
20161201|2016-10-20 06:00,20,452.95,452.95,452.95,452.95,206
20161201|2016-10-20 07:30,20,451.75,451.75,451.75,451.75,4
20161201|2016-10-20 08:30,20,452.5,454,452.5,454,6
20161201|2016-10-20 09:00,20,454.3,454.3,454.1,454.1,4
20161201|2016-10-20 09:30,20,453,453.9,453,453.9,6
20161201|2016-10-20 10:00,20,454,454,454,454,2
20161201|2016-10-20 11:00,20,454.65,454.7,454.65,454.7,27
20161201|2016-10-20 11:30,21,455,455,455,455,2
20161201|2016-10-20 12:30,21,454.5,454.5,454.5,454.5,2
20161201|2016-10-20 13:30,21,455,455,455,455,2
20161201|2016-10-21 01:00,21,454.75,454.75,454.7,454.7,59
20161201|2016-10-21 01:30,21,454.9,454.9,454.9,454.9,8
20161201|2016-10-21 02:00,21,455.55,455.85,455.55,455.85,7
20161201|2016-10-21 03:00,21,455.75,455.75,455.7,455.7,23
20161201|2016-10-21 04:00,21,455.7,455.7,455.7,455.7,14
20161201|2016-10-21 06:00,21,455.25,455.35,455.1,455.35,14
20161201|2016-10-21 08:30,21,454.35,454.35,454.35,454.35,2
20161201|2016-10-21 09:00,21,454.9,454.9,454.9,454.9,4
20161201|2016-10-21 09:30,21,454.9,454.9,454.9,454.9,2
20161201|2016-10-21 12:30,22,455.95,455.95,455.95,455.95,2
20161201|2016-10-24 02:00,24,457.95,460.1,457.95,460.05,110
20161201|2016-10-24 02:30,24,460.2,460.45,460.2,460.45,23
20161201|2016-10-24 03:00,24,461.15,461.15,461.15,461.15,2
20161201|2016-10-24 06:30,24,460.4,460.4,460.4,460.4,10
20161201|2016-10-24 07:30,24,459.55,459.55,459.55,459.55,5
20161201|2016-10-24 09:00,24,458.6,458.6,458.6,458.6,3
20161201|2016-10-24 09:30,24,458.45,458.45,458.45,458.45,2
20161201|2016-10-24 10:30,24,457.95,457.95,457.5,457.5,84
20161201|2016-10-24 11:00,24,457.5,457.5,457.5,457.5,4
20161201|2016-10-25 01:00,25,459,459,459,459,2
20161201|2016-10-25 03:00,25,459.75,459.75,459.75,459.75,2
20161201|2016-10-25 03:30,25,460.1,460.1,460.1,460.1,4
20161201|2016-10-25 07:30,25,459.25,459.25,459.25,459.25,2
20161201|2016-10-25 08:30,25,458.9,458.95,458.9,458.95,6
20161201|2016-10-25 09:00,25,458,458,458,458,2
20161201|2016-10-25 09:30,25,457.75,457.75,457.75,457.75,2
20161201|2016-10-25 10:00,25,456.95,456.95,456.95,456.95,2
20161201|2016-10-25 11:30,26,456.9,456.9,456.9,456.9,2
20161201|2016-10-26 02:00,26,455.65,455.7,455.1,455.7,6
20161201|2016-10-26 02:30,26,455.3,455.35,455.3,455.35,60
20161201|2016-10-26 04:00,26,451.35,451.35,451.35,451.35,2
20161201|2016-10-26 09:30,26,453,453,453,453,2
20161201|2016-10-26 12:30,27,452.65,452.65,452.65,452.65,2
20161201|2016-10-27 03:00,27,456.95,456.95,456.65,456.65,7
20161201|2016-10-27 04:00,27,453.05,453.05,453.05,453.05,1
20161201|2016-10-27 07:30,27,453.95,453.95,453.95,453.95,1
20161201|2016-10-27 10:30,27,454.3,454.3,454.3,454.3,18
20161201|2016-10-28 01:00,28,452.45,452.45,452.4,452.4,4
20161201|2016-10-28 02:00,28,449.9,449.9,440,448.4,116
20161201|2016-10-28 03:00,28,449,449,448.9,448.9,4
20161201|2016-10-28 03:30,28,448.8,450,448.8,450,78
20161201|2016-10-28 05:00,28,451.65,452,451.65,452,12
20161201|2016-10-28 05:30,28,453.25,453.25,453.25,453.25,10
20161201|2016-10-28 06:00,28,454.1,454.1,454.1,454.1,10
20161201|2016-10-28 07:00,28,453.05,453.05,453.05,453.05,2
20161201|2016-10-28 07:30,28,452.75,452.75,452.75,452.75,22
20161201|2016-10-28 10:00,28,453.6,453.6,453.25,453.25,4
20161201|2016-10-28 10:30,28,453.5,453.5,453.4,453.4,4
20161201|2016-10-28 12:00,29,453.2,453.2,452.95,452.95,3
20161201|2016-10-28 13:00,29,450,450,450,450,2
20161201|2016-10-31 04:30,31,450.9,450.9,450.5,450.5,13
20161201|2016-10-31 07:30,31,451.3,451.3,451.3,451.3,2
20161201|2016-10-31 08:00,31,451.45,451.45,451.45,451.45,16
20161201|2016-10-31 08:30,31,450.85,450.85,450.85,450.85,14
20161201|2016-10-31 09:30,31,450,450,450,450,2
20161201|2016-10-31 11:00,31,451.35,451.35,451.35,451.35,2
20161201|2016-11-01 02:00,1,454,454,454,454,2
20161201|2016-11-01 02:30,1,454.25,454.25,454.05,454.05,39
20161201|2016-11-01 03:00,1,455,455,455,455,1
20161201|2016-11-01 03:30,1,452.5,452.5,452.5,452.5,2
20161201|2016-11-01 06:00,1,453,453,453,453,1
20161201|2016-11-01 08:30,1,451.4,451.4,450.95,451.1,22
20161201|2016-11-01 10:00,1,451,451.2,451,451.2,3
20161201|2016-11-01 10:30,1,449.8,449.8,449.8,449.8,3
20161201|2016-11-01 11:00,1,448.7,448.7,448.7,448.7,2
20161201|2016-11-01 12:30,2,446.35,446.35,446.35,446.35,2
20161201|2016-11-01 14:00,2,446.9,446.9,446.9,446.9,2
20161201|2016-11-02 02:00,2,445.65,445.65,445.65,445.65,2
20161201|2016-11-02 02:30,2,445.1,445.1,445.1,445.1,2
20161201|2016-11-02 03:00,2,444,444.1,444,444.1,4
20161201|2016-11-02 03:30,2,443.7,443.7,442.85,442.85,4
20161201|2016-11-02 04:00,2,442.7,444.05,442.7,443.6,16
20161201|2016-11-02 05:00,2,443.45,443.45,442.85,442.85,4
20161201|2016-11-02 06:00,2,444.15,444.15,444.15,444.15,2
20161201|2016-11-02 06:30,2,444.7,444.7,444.25,444.25,4
20161201|2016-11-02 08:30,2,444.65,444.75,444.3,444.3,10
20161201|2016-11-02 09:00,2,443.7,443.7,443.7,443.7,2
20161201|2016-11-02 09:30,2,443.1,443.1,442.35,442.35,10
20161201|2016-11-02 10:00,2,442.9,442.9,442.9,442.9,2
20161201|2016-11-02 11:00,2,442.15,442.7,442.15,442.7,6
20161201|2016-11-02 12:00,2,442.15,442.15,442.15,442.15,1
20161201|2016-11-02 13:00,3,441.1,442.2,441.1,442.2,4
20161201|2016-11-02 14:00,3,443.75,443.75,443.75,443.75,2
20161201|2016-11-02 15:00,3,442.75,442.75,442.75,442.75,2
20161201|2016-11-03 03:00,3,444.75,444.8,444.75,444.8,5
20161201|2016-11-03 03:30,3,445.25,445.25,444.15,444.25,173
20161201|2016-11-03 04:00,3,443.9,443.9,443.9,443.9,2
20161201|2016-11-03 04:30,3,444.5,444.5,444.5,444.5,50
20161201|2016-11-03 05:00,3,445.1,445.1,444.2,444.2,54
20161201|2016-11-03 05:30,3,445.05,445.1,445.05,445.1,14
20161201|2016-11-03 06:00,3,445.3,445.55,445.2,445.35,8
20161201|2016-11-03 06:30,3,445.6,445.6,445.15,445.15,10
20161201|2016-11-03 07:00,3,444.7,444.7,444.7,444.7,2
20161201|2016-11-03 08:30,3,444.1,444.1,444.1,444.1,40
20161201|2016-11-03 09:00,3,443.25,443.25,442.95,442.95,16
20161201|2016-11-03 09:30,3,442.85,442.85,442.8,442.8,4
20161201|2016-11-03 10:00,3,442.15,442.15,442.05,442.05,4
20161201|2016-11-03 11:00,3,441.65,441.65,441.65,441.65,2
20161201|2016-11-03 11:30,3,440.85,440.85,440.85,440.85,2
20161201|2016-11-03 13:30,4,440.05,440.05,440.05,440.05,2
20161201|2016-11-03 14:30,4,439.05,439.05,439.05,439.05,2
20161201|2016-11-04 02:00,4,440.15,440.15,440.15,440.15,2
20161201|2016-11-04 03:00,4,437.85,437.85,437.85,437.85,2
20161201|2016-11-04 03:30,4,438.25,439.2,438.25,438.6,8
20161201|2016-11-04 04:00,4,438.25,438.25,438.05,438.05,4
20161201|2016-11-04 04:30,4,438.7,438.7,438.65,438.65,78
20161201|2016-11-04 05:30,4,438,438.25,438,438.25,63
20161201|2016-11-04 07:00,4,437.4,437.4,437.4,437.4,2
20161201|2016-11-04 07:30,4,438.3,439.15,438.3,438.85,32
20161201|2016-11-04 08:30,4,437.3,437.3,437,437,12
20161201|2016-11-04 09:30,4,438.1,438.8,438.1,438.8,10
20161201|2016-11-04 10:00,4,439,439.35,439,439.3,8
20161201|2016-11-04 10:30,4,438.3,438.3,438.3,438.3,2
20161201|2016-11-04 11:00,4,439.05,439.1,439.05,439.1,4
20161201|2016-11-04 11:30,4,438.6,438.6,438.6,438.6,2
20161201|2016-11-04 13:30,5,438.1,438.1,438,438,4
20161201|2016-11-04 14:00,5,437.05,437.05,437,437,4
20161201|2016-11-04 14:30,5,436.65,436.65,436,436,4
20161201|2016-11-07 01:00,7,443.85,444.6,443.85,444.4,16
20161201|2016-11-07 01:30,7,444.25,444.25,444.25,444.25,2
20161201|2016-11-07 02:00,7,445.15,445.15,445.15,445.15,2
20161201|2016-11-07 02:30,7,444.65,445,444.65,445,12
20161201|2016-11-07 03:00,7,445.7,446.15,445.65,446.15,62
20161201|2016-11-07 04:00,7,445.15,445.15,445,445,52
20161201|2016-11-07 05:00,7,445.4,445.4,445.4,445.4,2
20161201|2016-11-07 07:30,7,444.8,444.8,444.8,444.8,2
20161201|2016-11-07 08:00,7,444.85,444.85,444.85,444.85,4
20161201|2016-11-07 09:30,7,445.95,445.95,445.95,445.95,2
20161201|2016-11-07 10:00,7,446.55,446.55,446.3,446.3,5
20161201|2016-11-07 10:30,7,446.75,446.95,446.75,446.85,8
20161201|2016-11-07 11:30,8,446.75,446.75,446.65,446.65,7
20161201|2016-11-07 12:30,8,447,447,447,447,2
20161201|2016-11-07 13:30,8,446.6,446.6,446.6,446.6,6
20161201|2016-11-08 02:30,8,447.6,447.6,447.6,447.6,4
20161201|2016-11-08 04:30,8,447.15,447.15,447.05,447.05,45
20161201|2016-11-08 05:30,8,446.75,446.75,446.75,446.75,2
20161201|2016-11-08 06:30,8,446.45,446.45,446.45,446.45,6
20161201|2016-11-08 07:30,8,445.85,445.85,445.85,445.85,4
20161201|2016-11-08 09:00,8,446.35,446.45,446.35,446.45,4
20161201|2016-11-08 10:00,8,447.95,448.8,447.95,448.8,4
20161201|2016-11-08 10:30,8,448.75,448.8,448.6,448.6,6
20161201|2016-11-08 11:00,8,450,450,450,450,2
20161201|2016-11-08 11:30,9,450.75,450.75,450.75,450.75,2
20161201|2016-11-08 12:00,9,450.5,450.5,450.4,450.4,4
20161201|2016-11-09 01:00,9,428.1,433.55,428.05,432,54
20161201|2016-11-09 01:30,9,433.6,434.65,433.6,434.55,10
20161201|2016-11-09 02:00,9,436.3,441.6,436.3,441.5,12
20161201|2016-11-09 02:30,9,441,441,441,441,2
20161201|2016-11-09 03:00,9,443.45,443.45,443.45,443.45,2
20161201|2016-11-09 03:30,9,445.4,445.4,445.4,445.4,2
20161201|2016-11-09 05:30,9,442.2,442.45,442.2,442.45,10
20161201|2016-11-09 06:00,9,443.1,443.2,443.1,443.2,10
20161201|2016-11-09 06:30,9,443.3,444.6,443.3,444.6,6
20161201|2016-11-09 07:00,9,444.25,444.25,444.25,444.25,4
20161201|2016-11-09 08:00,9,445.85,446.35,445.85,446.35,4
20161201|2016-11-09 08:30,9,449,450.25,448.95,450.25,28
20161201|2016-11-09 09:00,9,450.9,450.9,449.3,449.3,36
20161201|2016-11-09 10:00,9,451.3,452.95,451.3,452.95,4
20161201|2016-11-09 10:30,9,453.2,453.2,452.6,452.6,34
20161201|2016-11-09 11:00,9,452.95,452.95,452.4,452.4,16
20161201|2016-11-09 12:00,10,453.7,453.7,453.7,453.7,2
20161201|2016-11-09 13:30,10,454,454,454,454,6
20161201|2016-11-09 14:00,10,455.1,455.1,455.1,455.1,8
20161201|2016-11-09 14:30,10,454.95,454.95,454.95,454.95,4
20161201|2016-11-10 01:00,10,457,457,456.15,456.4,8
20161201|2016-11-10 01:30,10,456.2,456.2,455.8,455.8,6
20161201|2016-11-10 02:00,10,457.95,457.95,457.95,457.95,2
20161201|2016-11-10 02:30,10,458.3,458.3,457.6,457.6,4
20161201|2016-11-10 03:00,10,457,457.35,455.55,455.55,57
20161201|2016-11-10 03:30,10,455.4,456,455.4,455.9,639
20161201|2016-11-10 04:00,10,455.65,456.75,455.65,456.75,54
20161201|2016-11-10 05:00,10,456.45,456.45,456.45,456.45,2
20161201|2016-11-10 05:30,10,456,456,456,456,2
20161201|2016-11-10 06:00,10,456.3,456.3,456.3,456.3,2
20161201|2016-11-10 06:30,10,454.95,454.95,454.9,454.9,12
20161201|2016-11-10 07:00,10,454.7,454.95,454.3,454.3,26
20161201|2016-11-10 08:00,10,454.15,454.15,454.15,454.15,2
20161201|2016-11-10 08:30,10,454.3,454.3,453.25,453.45,12
20161201|2016-11-10 09:00,10,453.15,453.15,451.5,451.5,47
20161201|2016-11-10 09:30,10,450.7,450.95,449.35,449.35,9
20161201|2016-11-10 12:00,11,452.1,452.1,452.1,452.1,2
20161201|2016-11-11 01:00,11,452.65,452.65,450.7,450.7,31
20161201|2016-11-11 02:00,11,450,450,450,450,2
20161201|2016-11-11 02:30,11,449.75,449.75,449.75,449.75,2
20161201|2016-11-11 03:00,11,448.25,448.85,448.25,448.85,4
20161201|2016-11-11 03:30,11,448.2,448.2,447.2,447.2,8
20161201|2016-11-11 04:00,11,446.7,446.7,446.3,446.5,222
20161201|2016-11-11 04:30,11,446.05,446.05,445.75,445.75,6
20161201|2016-11-11 05:00,11,446.05,446.55,445.95,445.95,16
20161201|2016-11-11 05:30,11,447.1,447.1,447.1,447.1,5
20161201|2016-11-11 06:00,11,446.7,446.7,446.7,446.7,4
20161201|2016-11-11 06:30,11,446.65,447,446.65,446.7,6
20161201|2016-11-11 07:00,11,447,447,446.25,446.25,10
20161201|2016-11-11 07:30,11,445.6,445.95,445.6,445.95,6
20161201|2016-11-11 08:00,11,446.2,446.2,445.35,445.35,24
20161201|2016-11-11 08:30,11,445.65,445.75,445.2,445.5,11
20161201|2016-11-11 09:00,11,446.05,446.25,444.95,444.95,11
20161201|2016-11-11 09:30,11,445.5,445.5,444.35,444.55,14
20161201|2016-11-11 10:00,11,444.15,444.7,444.15,444.5,18
20161201|2016-11-11 10:30,11,445.65,445.65,445.1,445.1,3
20161201|2016-11-14 01:00,14,448.7,449.1,448.7,448.9,9
20161201|2016-11-14 01:30,14,449.5,449.5,449.2,449.35,16
20161201|2016-11-14 02:00,14,449,451,448.95,450.55,178
20161201|2016-11-14 02:30,14,450.5,450.6,448.95,449.65,145
20161201|2016-11-14 03:00,14,449.8,451.2,449.8,451.1,62
20161201|2016-11-14 03:30,14,450.85,450.85,449.75,450.25,101
20161201|2016-11-14 04:00,14,450.25,450.5,449.7,449.7,115
20161201|2016-11-14 04:30,14,449.85,449.85,448.45,448.45,60
20161201|2016-11-14 05:00,14,448,448,446.45,446.75,51
20161201|2016-11-14 05:30,14,446.35,447.25,445.8,446.35,51
20161201|2016-11-14 06:00,14,446.4,447.2,445.9,447.2,248
20161201|2016-11-14 06:30,14,446.95,447.1,446.65,446.65,12
20161201|2016-11-14 07:00,14,446.3,446.3,445.65,446.3,184
20161201|2016-11-14 07:30,14,446.35,447.7,446.2,447.1,114
20161201|2016-11-14 08:00,14,447.2,447.25,446.75,446.85,67
20161201|2016-11-14 08:30,14,447.15,447.95,446.5,447.25,187
20161201|2016-11-14 09:00,14,447.4,449.2,447.4,448.25,758
20161201|2016-11-14 09:30,14,448.3,448.55,447,447,377
20161201|2016-11-14 10:00,14,447.2,447.65,446.9,447.25,119
20161201|2016-11-14 10:30,14,447.25,447.3,446.5,447,51
20161201|2016-11-14 11:00,14,446.65,446.65,446.6,446.6,204
20161201|2016-11-14 11:30,15,446.25,446.25,446.05,446.25,16
20161201|2016-11-14 12:00,15,447.35,447.35,447.35,447.35,259
20161201|2016-11-15 01:00,15,448.3,449.25,447.75,448.05,480
20161201|2016-11-15 01:30,15,448.7,448.7,448.7,448.7,3
20161201|2016-11-15 02:00,15,448.95,450.65,448.85,450.05,731
20161201|2016-11-15 02:30,15,449.95,449.95,448.85,449.3,196
20161201|2016-11-15 03:00,15,449.05,450.4,449.05,449.95,109
20161201|2016-11-15 03:30,15,450.05,450.6,449.55,450.25,509
20161201|2016-11-15 04:00,15,450.05,450.4,449.7,450,304
20161201|2016-11-15 04:30,15,449.95,450.35,449.6,449.6,320
20161201|2016-11-15 05:00,15,449.7,449.7,448.8,448.9,929
20161201|2016-11-15 05:30,15,448.95,449.45,448.85,449.2,212
20161201|2016-11-15 06:00,15,449.25,449.6,448.95,449.55,261
20161201|2016-11-15 06:30,15,449.5,449.55,448.45,448.85,441
20161201|2016-11-15 07:00,15,448.95,449.65,448.95,449.65,183
20161201|2016-11-15 07:30,15,449.9,449.95,449.35,449.55,189
20161201|2016-11-15 08:00,15,449.6,449.8,449.15,449.7,162
20161201|2016-11-15 08:30,15,449.75,449.95,449.3,449.75,160
20161201|2016-11-15 09:00,15,450.05,451.25,450.05,450.25,1033
20161201|2016-11-15 09:30,15,450.2,450.75,449.9,450.75,382
20161201|2016-11-15 10:00,15,450.75,451.4,450.7,450.95,1177
20161201|2016-11-15 10:30,15,451.1,451.15,450.15,450.3,482
20161201|2016-11-15 11:00,15,450.55,450.55,450.45,450.45,6
20161201|2016-11-15 12:00,16,450.25,450.25,450.25,450.25,6
20161201|2016-11-15 12:30,16,450.2,450.2,450.2,450.2,20
20161201|2016-11-15 13:00,16,450.85,450.85,450.85,450.85,2
20161201|2016-11-15 14:00,16,452.05,452.15,452.05,452.15,30
20161201|2016-11-15 14:30,16,452.3,452.5,452.3,452.5,8
20161201|2016-11-16 01:00,16,452.9,453,452.4,452.4,93
20161201|2016-11-16 01:30,16,452.6,452.6,452,452.35,47
20161201|2016-11-16 02:00,16,451.95,452.8,450.15,451.1,1813
20161201|2016-11-16 02:30,16,451.1,451.75,450.75,451.3,405
20161201|2016-11-16 03:00,16,451.35,451.75,450.85,451.05,920
20161201|2016-11-16 03:30,16,451.05,451.2,449.7,449.7,686
20161201|2016-11-16 04:00,16,449.7,451,449.65,450.8,742
20161201|2016-11-16 04:30,16,450.8,451.6,450.6,451.35,904
20161201|2016-11-16 05:00,16,451.25,451.35,450.65,450.95,369
20161201|2016-11-16 05:30,16,450.9,450.95,449.55,449.8,275
20161201|2016-11-16 06:00,16,449.9,449.9,449.1,449.7,1994
20161201|2016-11-16 06:30,16,449.55,449.55,448.15,448.8,456
20161201|2016-11-16 07:00,16,448.75,448.75,447.05,447.2,888
20161201|2016-11-16 07:30,16,447.25,448.15,447.25,447.8,402
20161201|2016-11-16 08:00,16,447.85,448,447.6,448,751
20161201|2016-11-16 08:30,16,448.1,449.55,448.1,449.3,1487
20161201|2016-11-16 09:00,16,449.3,450.9,449.25,450.35,946
20161201|2016-11-16 09:30,16,450.35,451.45,450.15,450.8,1585
20161201|2016-11-16 10:00,16,450.65,451,449.9,450.45,365
20161201|2016-11-16 10:30,16,450.35,450.45,448.9,448.9,1408
20161201|2016-11-16 11:00,16,448.9,448.9,448,448.55,41
20161201|2016-11-16 11:30,17,448.75,448.9,448.65,448.9,109
20161201|2016-11-16 12:00,17,448.9,448.9,448.55,448.85,150
20161201|2016-11-16 12:30,17,448.75,449.15,448.75,449.15,11
20161201|2016-11-16 13:00,17,449.35,449.35,449.35,449.35,2
20161201|2016-11-16 13:30,17,449.15,449.2,449.15,449.2,28
20161201|2016-11-16 14:00,17,449.5,449.5,449.5,449.5,2
20161201|2016-11-16 14:30,17,449.1,449.15,448.85,448.85,10
20161201|2016-11-17 01:00,17,449.7,450,449.55,449.7,120
20161201|2016-11-17 01:30,17,449.65,449.65,448.5,448.5,315
20161201|2016-11-17 02:00,17,448.5,449.05,447.25,447.8,1302
20161201|2016-11-17 02:30,17,447.8,449.7,447.8,448.55,786
20161201|2016-11-17 03:00,17,448.5,448.85,447.9,448.4,860
20161201|2016-11-17 03:30,17,448.3,449.3,447.9,448.2,989
20161201|2016-11-17 04:00,17,448.25,448.35,447.05,447.65,2033
20161201|2016-11-17 04:30,17,447.65,448.85,447.6,448.7,350
20161201|2016-11-17 05:00,17,448.6,449.1,448.6,448.95,1985
20161201|2016-11-17 05:30,17,448.85,448.85,448.35,448.55,152
20161201|2016-11-17 06:00,17,448.45,449.4,448.35,448.9,346
20161201|2016-11-17 06:30,17,449.05,449.3,448.65,449.3,211
20161201|2016-11-17 07:00,17,449.2,449.25,448.65,448.65,135
20161201|2016-11-17 07:30,17,448.8,449.25,448.3,449.2,435
20161201|2016-11-17 08:00,17,449.3,449.4,448.75,449.15,256
20161201|2016-11-17 08:30,17,449.1,450.7,448.95,450.45,876
20161201|2016-11-17 09:00,17,450.55,451.05,450.35,450.65,989
20161201|2016-11-17 09:30,17,450.55,451,450,450.7,1811
20161201|2016-11-17 10:00,17,450.65,451.7,450.45,451.4,1252
20161201|2016-11-17 10:30,17,451.4,452.55,451.3,452.35,1369
20161201|2016-11-17 11:00,17,452.35,452.85,452.3,452.7,298
20161201|2016-11-17 11:30,18,452.65,452.65,451.8,451.95,154
20161201|2016-11-17 12:00,18,451.95,452.45,451.95,452.15,82
20161201|2016-11-17 12:30,18,452.2,452.4,452.2,452.25,35
20161201|2016-11-17 13:00,18,452.05,452.3,451.9,452.1,25
20161201|2016-11-17 13:30,18,452.2,452.25,452,452,36
20161201|2016-11-17 14:00,18,452.1,452.6,452.1,452.5,29
20161201|2016-11-17 14:30,18,452.4,453.25,452.35,453,148
20161201|2016-11-18 01:00,18,452.7,453.65,452.6,453.4,449
20161201|2016-11-18 01:30,18,453.4,453.6,453.2,453.2,266
20161201|2016-11-18 02:00,18,453.2,453.8,450.9,451.25,4922
20161201|2016-11-18 02:30,18,451.25,451.6,449.5,450,3817
20161201|2016-11-18 03:00,18,449.95,450.6,448.75,449.95,3772
20161201|2016-11-18 03:30,18,449.9,450.55,449.4,449.9,1348
20161201|2016-11-18 04:00,18,449.85,450.6,449.7,449.8,1562
20161201|2016-11-18 04:30,18,449.8,450.5,449.3,450.45,1338
20161201|2016-11-18 05:00,18,450.4,450.75,450.15,450.55,1051
20161201|2016-11-18 05:30,18,450.5,450.55,449.85,450.15,1975
20161201|2016-11-18 06:00,18,450.1,451,450.05,450.9,1196
20161201|2016-11-18 06:30,18,450.85,451.9,450.85,451.5,1835
20161201|2016-11-18 07:00,18,451.5,451.5,450.45,451.1,1247
20161201|2016-11-18 07:30,18,451.15,451.6,451.1,451.4,1096
20161201|2016-11-18 08:00,18,451.4,451.5,450.95,451.15,1115
20161201|2016-11-18 08:30,18,451.1,451.35,450.2,450.7,3285
20161201|2016-11-18 09:00,18,450.7,451.35,450.1,450.5,1483
20161201|2016-11-18 09:30,18,450.5,451.05,449.95,450.95,1328
20161201|2016-11-18 10:00,18,450.95,451.4,450.65,451,1531
20161201|2016-11-18 10:30,18,451,451.05,450.25,450.45,1476
20161201|2016-11-18 11:00,18,450.5,450.85,450.4,450.75,134
20161201|2016-11-18 11:30,19,450.8,451.1,450.75,451.1,53
20161201|2016-11-18 12:00,19,451,451.05,450.75,450.75,18
20161201|2016-11-18 12:30,19,450.75,451.05,450.75,451.05,29
20161201|2016-11-18 13:00,19,450.7,450.75,450.6,450.6,22
20161201|2016-11-18 13:30,19,450.6,450.75,450.45,450.55,70
20161201|2016-11-18 14:00,19,450.55,451.2,450.45,451.15,73
20161201|2016-11-18 14:30,19,451.1,451.25,450.65,451.1,92
20161201|2016-11-21 01:00,21,451.5,452.2,451.5,452.05,155
20161201|2016-11-21 01:30,21,452.15,452.85,452.1,452.65,207
20161201|2016-11-21 02:00,21,452.6,452.95,451.15,451.8,3630
20161201|2016-11-21 02:30,21,451.8,451.9,450.95,451.1,1518
20161201|2016-11-21 03:00,21,451.05,451.1,448.15,448.3,4341
20161201|2016-11-21 03:30,21,448.3,449.85,448.25,449.7,1891
20161201|2016-11-21 04:00,21,449.75,452.85,449.75,452.55,3909
20161201|2016-11-21 04:30,21,452.55,453.2,452,452.25,2217
20161201|2016-11-21 05:00,21,452.2,453.55,452.15,453.15,1436
20161201|2016-11-21 05:30,21,453.15,453.2,452.65,453.05,992
20161201|2016-11-21 06:00,21,453.05,453.05,452,452.1,1174
20161201|2016-11-21 06:30,21,452.05,452.95,451.95,452.7,630
20161201|2016-11-21 07:00,21,452.65,453.05,452.6,452.65,914
20161201|2016-11-21 07:30,21,452.7,453.1,452.45,452.95,785
20161201|2016-11-21 08:00,21,453,453.35,452.45,452.6,1056
20161201|2016-11-21 08:30,21,452.6,453.9,452.6,453.85,1957
20161201|2016-11-21 09:00,21,453.9,454.05,452.6,452.95,1550
20161201|2016-11-21 09:30,21,452.95,453.35,452.75,452.9,1292
20161201|2016-11-21 10:00,21,452.9,453.6,452.9,453,973
20161201|2016-11-21 10:30,21,453,453.55,452.95,453.35,1335
20161201|2016-11-21 11:00,21,453.35,453.45,452.95,453.3,236
20161201|2016-11-21 11:30,22,453.25,453.55,453.2,453.55,53
20161201|2016-11-21 12:00,22,453.55,454.6,453.55,454.4,265
20161201|2016-11-21 12:30,22,454.5,454.5,454.35,454.45,87
20161201|2016-11-21 13:00,22,454.25,454.4,454.05,454.3,26
20161201|2016-11-21 13:30,22,454.35,454.4,454,454.05,38
20161201|2016-11-21 14:00,22,454.05,454.1,453.75,453.95,33
20161201|2016-11-21 14:30,22,453.8,455,453.8,455,80
20161201|2016-11-22 01:00,22,456.7,456.95,456.35,456.45,616
20161201|2016-11-22 01:30,22,456.45,456.65,456.25,456.45,408
20161201|2016-11-22 02:00,22,456.4,457.55,456.3,457.3,4463
20161201|2016-11-22 02:30,22,457.3,457.75,456.9,457,1797
20161201|2016-11-22 03:00,22,457,457.2,456.3,456.9,1417
20161201|2016-11-22 03:30,22,456.85,457.1,456.4,456.4,1011
20161201|2016-11-22 04:00,22,456.35,456.95,455.75,456.9,1561
20161201|2016-11-22 04:30,22,456.95,457.05,456.6,456.8,837
20161201|2016-11-22 05:00,22,456.8,457.1,456.65,456.8,755
20161201|2016-11-22 05:30,22,456.8,457.3,456.65,457.3,612
20161201|2016-11-22 06:00,22,457.35,457.45,457,457.3,753
20161201|2016-11-22 06:30,22,457.3,457.6,457.2,457.3,376
20161201|2016-11-22 07:00,22,457.2,457.35,457,457.25,546
20161201|2016-11-22 07:30,22,457.25,457.45,456.95,457.1,728
20161201|2016-11-22 08:00,22,457.1,457.8,457.1,457.7,719
20161201|2016-11-22 08:30,22,457.75,458.05,457.45,457.8,1974
20161201|2016-11-22 09:00,22,457.75,458.35,457.25,457.7,3203
20161201|2016-11-22 09:30,22,457.7,458.05,457.45,457.6,1302
20161201|2016-11-22 10:00,22,457.6,457.65,456.6,456.65,1604
20161201|2016-11-22 10:30,22,456.65,456.7,455.8,456.45,2183
20161201|2016-11-22 11:00,22,456.45,456.7,456,456.7,373
20161201|2016-11-22 11:30,23,456.6,456.9,456.55,456.7,148
20161201|2016-11-22 12:00,23,456.7,457.1,456.7,457.1,32
20161201|2016-11-22 12:30,23,457.1,457.55,457.05,457.45,90
20161201|2016-11-22 13:00,23,457.45,457.45,457.05,457.35,62
20161201|2016-11-22 13:30,23,457.4,458.1,457.35,457.8,126
20161201|2016-11-22 14:00,23,457.8,458.1,457.8,457.85,62
20161201|2016-11-22 14:30,23,458.05,458.5,458,458.5,122
20161201|2016-11-23 01:00,23,458.15,458.3,457.3,457.45,255
20161201|2016-11-23 01:30,23,457.45,457.9,457.35,457.6,202
20161201|2016-11-23 02:00,23,457.3,458.65,456.85,458.3,3389
20161201|2016-11-23 02:30,23,458.3,458.4,457.3,458.25,1592
20161201|2016-11-23 03:00,23,458.3,458.85,458,458.75,1396
20161201|2016-11-23 03:30,23,458.75,459,457.3,457.3,1887
20161201|2016-11-23 04:00,23,457.25,457.65,456.6,456.75,1470
20161201|2016-11-23 04:30,23,456.75,456.9,455.8,456.5,2461
20161201|2016-11-23 05:00,23,456.5,456.75,455.9,456.1,1182
20161201|2016-11-23 05:30,23,456.1,456.25,455.6,456.15,1086
20161201|2016-11-23 06:00,23,456.1,456.55,455.95,456.15,859
20161201|2016-11-23 06:30,23,456.15,456.85,455.8,456.6,716
20161201|2016-11-23 07:00,23,456.6,457.05,456,456.35,654
20161201|2016-11-23 07:30,23,456.4,456.45,455.55,456.15,1202
20161201|2016-11-23 08:00,23,456.15,456.2,454.65,455.05,1560
20161201|2016-11-23 08:30,23,455.1,455.65,454.5,455.05,2067
20161201|2016-11-23 09:00,23,455.05,456.6,454.95,456.55,2073
20161201|2016-11-23 09:30,23,456.6,457.85,456.6,457.7,2067
20161201|2016-11-23 10:00,23,457.7,457.8,457,457.05,1710
20161201|2016-11-23 10:30,23,457.1,457.2,456.1,456.6,2018
20161201|2016-11-23 11:00,23,456.6,456.85,456.55,456.85,319
20161201|2016-11-23 11:30,24,456.85,457.25,456.75,457.1,75
20161201|2016-11-23 12:00,24,457.1,457.1,456.9,456.9,27
20161201|2016-11-23 12:30,24,456.95,457,456.75,456.75,20
20161201|2016-11-23 13:00,24,456.9,457.2,456.85,456.95,18
20161201|2016-11-23 13:30,24,457,457,456.7,456.8,20
20161201|2016-11-23 14:00,24,456.9,456.95,456.8,456.85,18
20161201|2016-11-23 14:30,24,456.85,457.3,456.8,456.8,181
20161201|2016-11-24 01:00,24,457.2,457.4,456.75,457.4,129
20161201|2016-11-24 01:30,24,457.4,457.8,457.3,457.45,210
20161201|2016-11-24 02:00,24,457.3,458.5,456.75,457.1,2692
20161201|2016-11-24 02:30,24,457.1,457.25,455.35,456.85,2440
20161201|2016-11-24 03:00,24,456.9,457.05,456.2,456.6,918
20161201|2016-11-24 03:30,24,456.6,457.45,456.45,457.35,752
20161201|2016-11-24 04:00,24,457.4,457.7,456.7,456.95,725
20161201|2016-11-24 04:30,24,456.95,456.95,456.1,456.25,733
20161201|2016-11-24 05:00,24,456.2,456.6,456.1,456.45,481
20161201|2016-11-24 05:30,24,456.5,456.55,455.75,456.15,880
20161201|2016-11-24 06:00,24,456.15,456.85,456.1,456.75,526
20161201|2016-11-24 06:30,24,456.8,456.85,456.15,456.25,406
20161201|2016-11-24 07:00,24,456.3,456.6,456.15,456.6,447
20161201|2016-11-24 07:30,24,456.6,456.6,456.2,456.25,353
20161201|2016-11-24 08:00,24,456.3,456.8,456.25,456.55,817
20161201|2016-11-24 08:30,24,456.55,456.55,456.15,456.35,546
20161201|2016-11-24 09:00,24,456.4,456.95,456.4,456.65,721
20161201|2016-11-24 09:30,24,456.7,456.85,456.65,456.8,390
20161201|2016-11-24 10:00,24,456.9,456.95,456.4,456.9,901
20161201|2016-11-24 10:30,24,456.9,457.55,456.9,457.5,581
20161201|2016-11-24 11:00,24,457.5,457.55,457.25,457.35,60
20161201|2016-11-24 11:30,25,457.4,457.75,457.35,457.7,70
20161201|2016-11-24 12:00,25,457.65,457.9,457.4,457.65,24
20161201|2016-11-24 12:30,25,457.65,457.65,457.5,457.55,11
20161201|2016-11-24 13:00,25,457.5,457.55,457.4,457.4,5
20161201|2016-11-24 13:30,25,457.6,457.6,457.55,457.6,5
20161201|2016-11-24 14:00,25,457.6,457.95,457.6,457.6,7
20161201|2016-11-24 14:30,25,457.45,457.6,457.15,457.15,15
20161201|2016-11-25 01:00,25,457.5,458.05,457.1,457.65,335
20161201|2016-11-25 01:30,25,457.55,458.1,457.4,457.9,159
20161201|2016-11-25 02:00,25,457.95,458.5,456.2,456.55,2614
20161201|2016-11-25 02:30,25,456.6,456.85,455.7,455.8,1425
20161201|2016-11-25 03:00,25,455.75,456.95,455.6,456.9,691
20161201|2016-11-25 03:30,25,456.95,457.65,456.85,457.1,1038
20161201|2016-11-25 04:00,25,457.15,457.6,457.15,457.55,648
20161201|2016-11-25 04:30,25,457.6,457.95,456.85,456.95,825
20161201|2016-11-25 05:00,25,456.9,457.05,456.45,456.9,548
20161201|2016-11-25 05:30,25,456.9,457.05,456.5,456.9,762
20161201|2016-11-25 06:00,25,456.9,456.95,456.5,456.75,410
20161201|2016-11-25 06:30,25,456.7,456.85,456.4,456.75,377
20161201|2016-11-25 07:00,25,456.75,457.05,456.7,456.8,421
20161201|2016-11-25 07:30,25,456.8,457.1,456.55,457.1,553
20161201|2016-11-25 08:00,25,457.15,457.15,456.65,456.85,1054
20161201|2016-11-25 08:30,25,456.85,457.55,456.75,457.55,1390
20161201|2016-11-25 09:00,25,457.55,457.75,457.15,457.45,1076
20161201|2016-11-25 09:30,25,457.45,457.5,457.1,457.45,592
20161201|2016-11-25 10:00,25,457.45,458,457.35,457.9,1173
20161201|2016-11-25 10:30,25,457.9,458.05,457.6,457.75,662
20161201|2016-11-25 11:00,25,457.7,457.95,457.7,457.95,168
20161201|2016-11-25 11:30,26,457.9,458.05,457.8,458,48
20161201|2016-11-25 12:00,26,458.05,458.25,458,458.25,23
20161201|2016-11-25 12:30,26,458.25,458.25,457.95,457.95,8
20161201|2016-11-25 13:00,26,458.1,458.25,457.95,458.05,23
20161201|2016-11-25 13:30,26,458.2,458.65,458.2,458.65,31
20161201|2016-11-25 14:00,26,458.75,458.8,458.45,458.45,29
20161201|2016-11-25 14:30,26,458.45,458.6,458.25,458.6,46
20161201|2016-11-28 01:00,28,457.55,458,457.2,457.25,395
20161201|2016-11-28 01:30,28,457.25,457.45,456.6,456.6,465
20161201|2016-11-28 02:00,28,456.7,456.75,451.65,452.8,6917
20161201|2016-11-28 02:30,28,452.75,453.2,452.1,452.9,3163
20161201|2016-11-28 03:00,28,452.9,452.95,452.4,452.55,1215
20161201|2016-11-28 03:30,28,452.5,453.65,452.4,453.6,1609
20161201|2016-11-28 04:00,28,453.65,455.15,453.55,455.15,2215
20161201|2016-11-28 04:30,28,455.15,455.3,453.4,453.7,1595
20161201|2016-11-28 05:00,28,453.6,454.05,452.7,453.05,1364
20161201|2016-11-28 05:30,28,453,453.55,452.9,453.35,826
20161201|2016-11-28 06:00,28,453.3,453.4,452.6,453.35,880
20161201|2016-11-28 06:30,28,453.4,454.6,453.3,454.05,1284
20161201|2016-11-28 07:00,28,454.1,454.15,453.5,453.6,717
20161201|2016-11-28 07:30,28,453.65,453.95,453.45,453.55,527
20161201|2016-11-28 08:00,28,453.55,454.05,453.45,453.7,755
20161201|2016-11-28 08:30,28,453.65,454,452.85,453.1,1789
20161201|2016-11-28 09:00,28,453.05,453.95,452.7,453.3,1882
20161201|2016-11-28 09:30,28,453.25,453.85,451.75,451.9,2132
20161201|2016-11-28 10:00,28,451.85,452.65,451.35,452.25,2462
20161201|2016-11-28 10:30,28,452.3,452.65,452.15,452.6,1337
20161201|2016-11-28 11:00,28,452.65,453.05,452.6,452.9,365
20161201|2016-11-28 11:30,29,452.9,453.1,452.6,452.7,80
20161201|2016-11-28 12:00,29,452.8,452.85,452.5,452.55,49
20161201|2016-11-28 12:30,29,452.6,452.95,452.6,452.8,65
20161201|2016-11-28 13:00,29,452.85,453,452.7,452.8,72
20161201|2016-11-28 13:30,29,452.7,452.8,452.45,452.45,55
20161201|2016-11-28 14:00,29,452.4,452.6,452.15,452.15,93
20161201|2016-11-28 14:30,29,452.15,452.25,451.25,451.25,178
20161201|2016-11-29 01:00,29,452.65,452.95,452.05,452.25,228
20161201|2016-11-29 01:30,29,452.3,452.35,451.5,451.55,265
20161201|2016-11-29 02:00,29,451.55,451.95,449.3,450.7,4481
20161201|2016-11-29 02:30,29,450.7,452.3,450.35,452.15,2055
20161201|2016-11-29 03:00,29,452.1,453.3,451.3,452.9,2184
20161201|2016-11-29 03:30,29,452.85,453.25,452.05,452.5,1316
20161201|2016-11-29 04:00,29,452.5,452.85,450.8,450.85,1221
20161201|2016-11-29 04:30,29,450.9,451.5,450.85,451.25,837
20161201|2016-11-29 05:00,29,451.3,452.35,451.25,452.35,534
20161201|2016-11-29 05:30,29,452.35,452.45,451.7,451.7,477
20161201|2016-11-29 06:00,29,451.65,452.95,451.65,452.7,1038
20161201|2016-11-29 06:30,29,452.7,452.7,452.05,452.25,675
20161201|2016-11-29 07:00,29,452.3,452.75,451.9,452.75,513
20161201|2016-11-29 07:30,29,452.7,453.05,451.7,451.95,1146
20161201|2016-11-29 08:00,29,451.9,451.9,451.1,451.5,859
20161201|2016-11-29 08:30,29,451.5,451.85,449.9,450.35,2361
20161201|2016-11-29 09:00,29,450.55,451.95,450.45,451.55,1707
20161201|2016-11-29 09:30,29,451.6,452.2,451.6,452.2,1113
20161201|2016-11-29 10:00,29,452.25,452.25,451.25,452.05,1445
20161201|2016-11-29 10:30,29,452,453.15,451.95,452.75,2064
20161201|2016-11-29 11:00,29,452.7,452.7,452.05,452.3,244
20161201|2016-11-29 11:30,30,452.35,452.65,452.2,452.65,79
20161201|2016-11-29 12:00,30,452.7,452.7,452.35,452.35,82
20161201|2016-11-29 12:30,30,452.4,452.5,452.35,452.45,55
20161201|2016-11-29 13:00,30,452.5,452.5,452.3,452.3,34
20161201|2016-11-29 13:30,30,452.35,452.6,452.3,452.4,43
20161201|2016-11-29 14:00,30,452.4,452.4,451.8,452,72
20161201|2016-11-29 14:30,30,451.95,452.25,451.7,452.05,179
20161201|2016-11-30 01:00,30,452.65,452.65,451.7,451.9,220
20161201|2016-11-30 01:30,30,451.95,452.6,451.85,452.2,435
20161201|2016-11-30 02:00,30,452.2,454.4,451.15,454.1,4579
20161201|2016-11-30 02:30,30,454.1,455.7,453.7,455.2,3296
20161201|2016-11-30 03:00,30,455.2,457.2,455.1,455.9,4416
20161201|2016-11-30 03:30,30,455.95,456.15,454.7,455.4,1850
20161201|2016-11-30 04:00,30,455.35,455.55,454.15,455.25,1668
20161201|2016-11-30 04:30,30,455.3,455.85,454.85,454.9,1238
20161201|2016-11-30 05:00,30,454.95,456.35,454.95,456.05,1025
20161201|2016-11-30 05:30,30,456.1,456.75,455.7,456.75,1143
20161201|2016-11-30 06:00,30,456.75,457.1,456.5,457,1570
20161201|2016-11-30 06:30,30,457,457.15,456.2,456.6,1140
20161201|2016-11-30 07:00,30,456.6,457.85,456.5,456.7,2343
20161201|2016-11-30 07:30,30,456.65,457.55,456.65,457.55,1001
20161201|2016-11-30 08:00,30,457.55,458.45,457.35,457.4,2233
20161201|2016-11-30 08:30,30,457.45,457.7,456.8,457.15,1753
20161201|2016-11-30 09:00,30,457.15,457.9,456.75,457.15,1904
20161201|2016-11-30 09:30,30,457.15,457.9,457.1,457.75,1972
20161201|2016-11-30 10:00,30,457.75,458.8,457.15,457.25,3670
20161201|2016-11-30 10:30,30,457.2,457.7,456.9,457.1,2965
20161201|2016-11-30 11:00,30,457.1,457.3,456.65,457.1,412
20161201|2016-11-30 11:30,1,457.1,457.3,456.95,457.2,184
20161201|2016-11-30 12:00,1,457.05,457.3,456.9,457.2,38
20161201|2016-11-30 12:30,1,457.2,457.45,457.1,457.2,51
20161201|2016-11-30 13:00,1,457.15,457.15,456.3,456.45,148
20161201|2016-11-30 13:30,1,456.45,456.45,455.95,456,133
20161201|2016-11-30 14:00,1,455.95,456.8,455.75,456.65,95
20161201|2016-11-30 14:30,1,456.65,456.75,455.9,455.9,247
20161201|2016-12-01 01:00,1,455.6,456.45,455.5,456.45,515
20161201|2016-12-01 01:30,1,456.45,456.5,456,456.35,411
20161201|2016-12-01 02:00,1,456.35,457.15,455.4,457.1,4558
20161201|2016-12-01 02:30,1,457.05,457.4,455.65,455.65,2186
20161201|2016-12-01 03:00,1,455.7,456,453.75,454.1,3836
20161201|2016-12-01 03:30,1,454.1,454.4,453.45,454.2,2492
20161201|2016-12-01 04:00,1,454.05,455.05,453.8,454.5,1452
20161201|2016-12-01 04:30,1,454.6,454.8,453.4,453.75,1151
20161201|2016-12-01 05:00,1,453.75,453.8,453.15,453.65,1547
20161201|2016-12-01 05:30,1,453.7,453.9,453.1,453.25,845
20161201|2016-12-01 06:00,1,453.3,453.35,452.05,453,1959
20161201|2016-12-01 06:30,1,452.9,453.6,452.8,453.4,803
20161201|2016-12-01 07:00,1,453.5,453.9,453.2,453.9,926
20161201|2016-12-01 07:30,1,453.85,455.3,453.7,455.1,1293
20161201|2016-12-01 08:00,1,455.1,455.8,454.7,454.9,2245
20161201|2016-12-01 08:30,1,454.9,455.05,453.55,454.5,2103
20161201|2016-12-01 09:00,1,454.55,455,453.7,453.7,2323
20161201|2016-12-01 09:30,1,453.7,454.05,453.05,453.4,2403
20161201|2016-12-01 10:00,1,453.35,454,452.55,453.05,3814
20161201|2016-12-01 10:30,1,453.05,453.8,452.4,453.15,2872
20161201|2016-12-01 11:00,1,453.1,453.15,452.8,452.9,229
20161201|2016-12-01 11:30,2,452.95,453.25,452.4,452.5,170
20161201|2016-12-01 12:00,2,452.5,452.5,451.55,451.8,222
20161201|2016-12-01 12:30,2,451.8,452.15,451.5,451.55,212
20161201|2016-12-01 13:00,2,451.55,452.25,451.5,451.8,218
20161201|2016-12-01 13:30,2,451.7,451.9,451.55,451.8,93
20161201|2016-12-01 14:00,2,451.7,451.7,450.95,451.05,233
20161201|2016-12-01 14:30,2,450.95,451.5,450.8,451.25,238
20161201|2016-12-02 01:00,2,450.2,450.8,449.65,449.75,429
20161201|2016-12-02 01:30,2,449.75,450.15,449.45,449.9,587
20161201|2016-12-02 02:00,2,449.9,450,447.85,448.25,6871
20161201|2016-12-02 02:30,2,448.2,448.25,446.6,446.9,4103
20161201|2016-12-02 03:00,2,446.9,446.9,445.45,445.9,3277
20161201|2016-12-02 03:30,2,445.85,447,445.75,446.25,2096
20161201|2016-12-02 04:00,2,446.25,446.6,445.8,446.15,1425
20161201|2016-12-02 04:30,2,446.15,446.75,445.9,446.2,1160
20161201|2016-12-02 05:00,2,446.2,446.9,446.2,446.7,925
20161201|2016-12-02 05:30,2,446.75,446.75,445.85,446.1,1182
20161201|2016-12-02 06:00,2,446.1,446.75,446.05,446.6,659
20161201|2016-12-02 06:30,2,446.55,447,446.5,447,892
20161201|2016-12-02 07:00,2,447.05,448,446.9,447.6,1404
20161201|2016-12-02 07:30,2,447.8,448.05,447.05,447.75,2130
20161201|2016-12-02 08:00,2,447.7,448.25,447.35,447.6,1096
20161201|2016-12-02 08:30,2,447.65,449.5,447.15,449.45,2784
20161201|2016-12-02 09:00,2,449.5,450.45,449.5,449.65,3741
20161201|2016-12-02 09:30,2,449.7,450.6,449.6,450.4,2286
20161201|2016-12-02 10:00,2,450.4,450.7,449.8,449.95,2940
20161201|2016-12-02 10:30,2,449.95,449.95,448.85,449,1338
20161201|2016-12-02 11:00,2,449.05,449.15,448.7,448.9,259
20161201|2016-12-02 11:30,3,448.8,449.35,448.3,449.35,76
20161201|2016-12-02 12:00,3,449.15,449.15,448.3,448.4,56
20161201|2016-12-02 12:30,3,448.45,448.9,448.45,448.8,94
20161201|2016-12-02 13:00,3,448.7,448.95,448.45,448.95,48
20161201|2016-12-02 13:30,3,448.95,449.1,448.85,449.05,71
20161201|2016-12-02 14:00,3,449,449.35,448.95,449.35,48
20161201|2016-12-02 14:30,3,449.35,449.6,448.55,448.55,129
20161201|2016-12-05 01:00,5,445.1,448.85,444.8,448.45,1211
20161201|2016-12-05 01:30,5,448.4,448.8,446.8,447.25,626
20161201|2016-12-05 02:00,5,447.1,455.85,446.25,455.55,13743
20161201|2016-12-05 02:30,5,455.55,457.9,455.55,457.35,8322
20161201|2016-12-05 03:00,5,457.3,457.45,454.85,456.45,3872
20161201|2016-12-05 03:30,5,456.45,457.5,456.2,456.65,3002
20161201|2016-12-05 04:00,5,456.6,457.25,455.8,456.05,2176
20161201|2016-12-05 04:30,5,456.05,456.15,455.1,455.75,2374
20161201|2016-12-05 05:00,5,455.75,456.65,455.5,455.95,1874
20161201|2016-12-05 05:30,5,455.95,456.2,455.5,455.9,1099
20161201|2016-12-05 06:00,5,455.9,456.35,455,455.15,1039
20161201|2016-12-05 06:30,5,455.05,455.65,454.85,455.35,936
20161201|2016-12-05 07:00,5,455.3,455.6,453.75,454.25,1884
20161201|2016-12-05 07:30,5,454.2,454.9,453.85,454.5,1263
20161201|2016-12-05 08:00,5,454.45,454.6,454,454.6,1580
20161201|2016-12-05 08:30,5,454.6,455.15,453.95,454.9,2794
20161201|2016-12-05 09:00,5,455.05,455.15,454.1,454.4,1844
20161201|2016-12-05 09:30,5,454.4,454.65,453.55,454.6,1699
20161201|2016-12-05 10:00,5,454.65,455,454.1,454.95,2037
20161201|2016-12-05 10:30,5,454.9,455.35,454.05,455,1554
20161201|2016-12-05 11:00,5,454.95,455,454.55,454.7,233
20161201|2016-12-05 11:30,6,454.65,454.65,454.05,454.25,107
20161201|2016-12-05 12:00,6,454.2,454.5,453.9,454.5,79
20161201|2016-12-05 12:30,6,454.5,454.55,454.35,454.5,22
20161201|2016-12-05 13:00,6,454.45,454.45,454.05,454.25,24
20161201|2016-12-05 13:30,6,454.35,454.75,454.2,454.65,60
20161201|2016-12-05 14:00,6,454.6,455.1,454.6,454.95,46
20161201|2016-12-05 14:30,6,455.05,455.2,454.9,455.15,114
20161201|2016-12-06 01:00,6,455.25,455.4,454.9,455.2,213
20161201|2016-12-06 01:30,6,455.2,455.95,455.05,455.25,314
20161201|2016-12-06 02:00,6,455.3,455.4,453.45,453.75,3640
20161201|2016-12-06 02:30,6,453.75,455.35,453.45,455.15,1656
20161201|2016-12-06 03:00,6,455.15,455.55,454.75,454.85,986
20161201|2016-12-06 03:30,6,454.9,455.65,454.85,455.45,808
20161201|2016-12-06 04:00,6,455.5,455.95,455.1,455.35,1626
20161201|2016-12-06 04:30,6,455.3,455.5,454.95,455.25,679
20161201|2016-12-06 05:00,6,455.2,456.15,455.15,456,938
20161201|2016-12-06 05:30,6,456.05,456.8,456.05,456.45,1379
20161201|2016-12-06 06:00,6,456.55,456.6,455.3,455.95,1088
20161201|2016-12-06 06:30,6,455.9,456.8,455.8,456.45,1071
20161201|2016-12-06 07:00,6,456.45,456.7,456.1,456.65,1059
20161201|2016-12-06 07:30,6,456.6,456.75,456.25,456.4,1289
20161201|2016-12-06 08:00,6,456.35,456.7,456.1,456.3,782
20161201|2016-12-06 08:30,6,456.35,456.85,455.85,456.5,1748
20161201|2016-12-06 09:00,6,456.55,457.55,456.5,457.2,2335
20161201|2016-12-06 09:30,6,457.2,458.95,457.2,458.9,3777
20161201|2016-12-06 10:00,6,458.9,459.75,458.45,459.4,3377
20161201|2016-12-06 10:30,6,459.45,460,459.1,459.9,2227
20161201|2016-12-06 11:00,6,459.9,461,459.9,460.9,833
20161201|2016-12-06 11:30,7,460.9,460.9,460.15,460.5,237
20161201|2016-12-06 12:00,7,460.5,460.55,460.15,460.3,55
20161201|2016-12-06 12:30,7,460.15,460.35,460.1,460.35,70
20161201|2016-12-06 13:00,7,460.35,460.55,460.25,460.5,284
20161201|2016-12-06 13:30,7,460.55,461.65,460.5,461.25,270
20161201|2016-12-06 14:00,7,461.3,461.45,460.5,460.5,200
20161201|2016-12-06 14:30,7,460.45,461.2,460.45,460.85,223
20161201|2016-12-07 01:00,7,461.45,462.3,461.2,462.05,589
20161201|2016-12-07 01:30,7,462.1,463.25,462.1,462.65,932
20161201|2016-12-07 02:00,7,462.65,463.1,460.6,461.85,5953
20161201|2016-12-07 02:30,7,461.85,463.15,461.8,462.95,2396
20161201|2016-12-07 03:00,7,462.95,463,462.2,462.85,1427
20161201|2016-12-07 03:30,7,462.85,463.2,462.4,462.4,1195
20161201|2016-12-07 04:00,7,462.5,462.65,461.9,462.6,995
20161201|2016-12-07 04:30,7,462.55,462.65,461.75,461.9,910
20161201|2016-12-07 05:00,7,461.85,462.45,461.75,462.15,528
20161201|2016-12-07 05:30,7,462.15,462.25,461.8,462.1,486
20161201|2016-12-07 06:00,7,462.15,462.3,461.7,461.95,668
20161201|2016-12-07 06:30,7,462,462.2,461.8,461.95,532
20161201|2016-12-07 07:00,7,461.95,461.95,460.95,461.3,1542
20161201|2016-12-07 07:30,7,461.3,461.5,460.95,461.3,764
20161201|2016-12-07 08:00,7,461.3,461.35,460.8,461,977
20161201|2016-12-07 08:30,7,460.95,461.7,460.7,461.7,1727
20161201|2016-12-07 09:00,7,461.7,462.15,461.5,461.55,1641
20161201|2016-12-07 09:30,7,461.55,462.15,460.7,461.45,1531
20161201|2016-12-07 10:00,7,461.45,461.7,461.05,461.55,1693
20161201|2016-12-07 10:30,7,461.6,462.3,461.5,462.25,1535
20161201|2016-12-07 11:00,7,462.25,462.4,462,462.4,271
20161201|2016-12-07 11:30,8,462.35,462.95,462.25,462.95,150
20161201|2016-12-07 12:00,8,462.9,464.05,462.85,463.55,284
20161201|2016-12-07 12:30,8,463.5,464.85,463.35,464.65,238
20161201|2016-12-07 13:00,8,464.65,464.65,463.95,464.05,187
20161201|2016-12-07 13:30,8,464.1,464.3,463.95,464.25,159
20161201|2016-12-07 14:00,8,464.15,465.2,463.95,465.05,141
20161201|2016-12-07 14:30,8,465.1,465.5,464.1,464.25,287
20161201|2016-12-08 01:00,8,464.05,464.35,463.7,464.15,422
20161201|2016-12-08 01:30,8,464.15,464.2,463.55,463.65,459
20161201|2016-12-08 02:00,8,463.65,464.3,463.1,464.05,3382
20161201|2016-12-08 02:30,8,464,464.7,463.15,463.25,2122
20161201|2016-12-08 03:00,8,463.25,463.55,462.8,463.25,1599
20161201|2016-12-08 03:30,8,463.2,463.55,462.7,463.3,1120
20161201|2016-12-08 04:00,8,463.35,463.9,462.95,463.5,884
20161201|2016-12-08 04:30,8,463.5,464.05,463.5,463.6,872
20161201|2016-12-08 05:00,8,463.6,463.8,463.25,463.5,777
20161201|2016-12-08 05:30,8,463.45,464.1,463.25,464,894
20161201|2016-12-08 06:00,8,464,464.35,463.7,463.9,1082
20161201|2016-12-08 06:30,8,463.85,465.85,461.6,465.25,5695
20161201|2016-12-08 07:00,8,465.15,465.7,463.4,464.7,3801
20161201|2016-12-08 07:30,8,464.6,468.15,464.6,466.55,7707
20161201|2016-12-08 08:00,8,466.55,466.65,465.45,465.65,3065
20161201|2016-12-08 08:30,8,465.65,466.85,465.4,466.15,2657
20161201|2016-12-08 09:00,8,466.15,466.65,465.2,466.2,1830
20161201|2016-12-08 09:30,8,466.2,466.2,465.6,465.85,1318
20161201|2016-12-08 10:00,8,465.9,466.9,465.85,466.75,2038
20161201|2016-12-08 10:30,8,466.7,466.85,466.2,466.4,1909
20161201|2016-12-08 11:00,8,466.45,467.4,466.45,467.15,385
20161201|2016-12-08 11:30,9,467.2,467.85,467.15,467.5,186
20161201|2016-12-08 12:00,9,467.55,467.65,467.25,467.45,67
20161201|2016-12-08 12:30,9,467.4,468,467.25,467.8,76
20161201|2016-12-08 13:00,9,467.7,468.05,466.9,467.15,99
20161201|2016-12-08 13:30,9,467.25,467.25,466.4,466.8,75
20161201|2016-12-08 14:00,9,466.85,467.05,466.75,467,58
20161201|2016-12-08 14:30,9,466.95,467.5,466.4,466.75,177
20161201|2016-12-09 01:00,9,466.6,467.15,466.35,466.5,397
20161201|2016-12-09 01:30,9,466.45,467.1,466.35,466.95,206
20161201|2016-12-09 02:00,9,466.95,468.5,466.7,467.5,4437
20161201|2016-12-09 02:30,9,467.5,468.25,467.3,467.65,1485
20161201|2016-12-09 03:00,9,467.7,468.4,467.4,468.15,1066
20161201|2016-12-09 03:30,9,468.15,468.25,467.1,467.15,1481
20161201|2016-12-09 04:00,9,467.15,468.3,467.15,468,1333
20161201|2016-12-09 04:30,9,467.95,468.85,467.9,468.75,1031
20161201|2016-12-09 05:00,9,468.8,469.3,468.75,469.1,1117
20161201|2016-12-09 05:30,9,469.15,469.8,469.05,469.65,1237
20161201|2016-12-09 06:00,9,469.65,469.7,468.8,468.9,1252
20161201|2016-12-09 06:30,9,468.9,469.4,468.25,469.3,1149
20161201|2016-12-09 07:00,9,469.3,469.35,468.35,468.4,1147
20161201|2016-12-09 07:30,9,468.45,469.35,468.45,469.05,1010
20161201|2016-12-09 08:00,9,469.05,469.2,468.8,468.95,1114
20161201|2016-12-09 08:30,9,468.95,469.7,468.85,469.4,2073
20161201|2016-12-09 09:00,9,469.45,469.65,469.05,469.45,1532
20161201|2016-12-09 09:30,9,469.5,470.4,469.5,470.15,1588
20161201|2016-12-09 10:00,9,470.1,470.4,469.45,469.7,2054
20161201|2016-12-09 10:30,9,469.7,470.05,469.3,469.9,1721
20161201|2016-12-09 11:00,9,469.9,470.1,469.65,469.95,303
20161201|2016-12-09 11:30,10,469.9,470.65,469.9,470.4,163
20161201|2016-12-09 12:00,10,470.35,470.4,470.05,470.3,57
20161201|2016-12-09 12:30,10,470.35,470.45,470.25,470.45,34
20161201|2016-12-09 13:00,10,470.4,470.65,470.25,470.25,29
20161201|2016-12-09 13:30,10,470.25,470.6,470.25,470.45,36
20161201|2016-12-09 14:00,10,470.5,471.2,470.45,471.15,102
20161201|2016-12-09 14:30,10,471.15,471.35,470.8,471.15,118
20161201|2016-12-12 01:00,12,471.5,471.55,470.5,471,578
20161201|2016-12-12 01:30,12,470.9,471.1,470.3,470.75,573
20161201|2016-12-12 02:00,12,470.7,472.1,470.15,470.3,4304
20161201|2016-12-12 02:30,12,470.35,471.25,470.05,470.35,2140
20161201|2016-12-12 03:00,12,470.4,470.55,469.15,469.15,1637
20161201|2016-12-12 03:30,12,469.15,469.55,468.95,469.35,1211
20161201|2016-12-12 04:00,12,469.3,469.85,469.2,469.55,1020
20161201|2016-12-12 04:30,12,469.6,470.3,469.45,470.1,1168
20161201|2016-12-12 05:00,12,470.1,470.3,469.6,469.95,1298
20161201|2016-12-12 05:30,12,469.9,470.55,469.6,470.55,920
20161201|2016-12-12 06:00,12,470.55,471.05,470.4,470.8,541
20161201|2016-12-12 06:30,12,470.8,471.05,470.55,470.6,533
20161201|2016-12-12 07:00,12,470.6,471,470.5,470.85,763
20161201|2016-12-12 07:30,12,470.8,470.85,470.1,470.25,1122
20161201|2016-12-12 08:00,12,470.3,470.35,469.4,469.8,1012
20161201|2016-12-12 08:30,12,469.85,471.05,469.6,471.05,1447
20161201|2016-12-12 09:00,12,471.05,471.25,469.9,470.25,1132
20161201|2016-12-12 09:30,12,470.2,470.7,470.2,470.55,1169
20161201|2016-12-12 10:00,12,470.55,470.8,469.7,470.2,1972
20161201|2016-12-12 10:30,12,470.2,470.65,469.85,470,1319
20161201|2016-12-12 11:00,12,469.95,469.95,468.75,468.9,311
20161201|2016-12-12 11:30,13,468.95,469.3,468.6,468.65,117
20161201|2016-12-12 12:00,13,468.75,469.2,468.75,469.1,46
20161201|2016-12-12 12:30,13,469.1,469.1,468.9,469,31
20161201|2016-12-12 13:00,13,469.05,469.4,468.9,469.25,48
20161201|2016-12-12 13:30,13,469.35,469.35,468.85,469.15,61
20161201|2016-12-12 14:00,13,469.15,469.45,469.05,469.25,56
20161201|2016-12-12 14:30,13,469.35,469.75,469.3,469.7,145
20161201|2016-12-13 01:00,13,469.7,470.8,469.65,470.8,375
20161201|2016-12-13 01:30,13,470.85,471.1,470.4,470.5,265
20161201|2016-12-13 02:00,13,470.55,471.8,469.85,471.65,3520
20161201|2016-12-13 02:30,13,471.65,473.1,471.65,472.85,3090
20161201|2016-12-13 03:00,13,472.85,473.7,472.55,473.45,3405
20161201|2016-12-13 03:30,13,473.4,473.65,472.8,473.35,1711
20161201|2016-12-13 04:00,13,473.3,473.6,473.05,473.25,964
20161201|2016-12-13 04:30,13,473.25,473.95,473.2,473.95,875
20161201|2016-12-13 05:00,13,473.95,474.15,473.45,473.6,1444
20161201|2016-12-13 05:30,13,473.65,473.7,473.2,473.25,866
20161201|2016-12-13 06:00,13,473.25,473.5,473.05,473.3,639
20161201|2016-12-13 06:30,13,473.3,473.6,473.3,473.5,609
20161201|2016-12-13 07:00,13,473.5,473.5,473.15,473.25,1854
20161201|2016-12-13 07:30,13,473.25,473.25,472.6,472.8,4186
20161201|2016-12-13 08:00,13,472.85,473.35,472.8,473.2,1578
20161201|2016-12-13 08:30,13,473.2,474.1,473.15,473.7,2887
20161201|2016-12-13 09:00,13,473.7,473.95,473.4,473.85,3008
20161201|2016-12-13 09:30,13,473.85,473.9,472.9,473.45,2172
20161201|2016-12-13 10:00,13,473.45,474.3,472.85,474.15,2356
20161201|2016-12-13 10:30,13,474.15,474.15,473.3,473.8,3083
20161201|2016-12-13 11:00,13,473.8,474.05,473.55,473.85,618
20161201|2016-12-13 11:30,14,473.85,474.4,473.85,474.2,162
20161201|2016-12-13 12:00,14,474.1,474.8,474.1,474.8,138
20161201|2016-12-13 12:30,14,474.8,474.8,474.4,474.45,38
20161201|2016-12-13 13:00,14,474.45,474.6,474.2,474.2,63
20161201|2016-12-13 13:30,14,474.15,474.45,474.15,474.35,34
20161201|2016-12-13 14:00,14,474.3,474.4,474.2,474.2,36
20161201|2016-12-13 14:30,14,474.25,474.45,473.8,474.1,139
20161201|2016-12-14 01:00,14,473.75,473.9,472.4,472.95,738
20161201|2016-12-14 01:30,14,472.85,473.1,472.65,472.8,459
20161201|2016-12-14 02:00,14,472.8,473.5,472.4,473.45,5082
20161201|2016-12-14 02:30,14,473.5,473.55,472.45,473.35,1940
20161201|2016-12-14 03:00,14,473.35,473.65,472.85,473.2,1330
20161201|2016-12-14 03:30,14,473.2,473.85,472.95,473.25,1182
20161201|2016-12-14 04:00,14,473.1,473.2,472.5,473.15,1531
20161201|2016-12-14 04:30,14,473.15,473.25,472.35,472.55,1752
20161201|2016-12-14 05:00,14,472.55,472.8,472.25,472.4,1262
20161201|2016-12-14 05:30,14,472.4,472.85,472.4,472.75,753
20161201|2016-12-14 06:00,14,472.7,473.4,472.55,473.3,957
20161201|2016-12-14 06:30,14,473.3,473.65,473.3,473.65,444
20161201|2016-12-14 07:00,14,473.6,473.85,473.1,473.25,1500
20161201|2016-12-14 07:30,14,473.25,473.45,472.75,473.35,1036
20161201|2016-12-14 08:00,14,473.35,473.45,472.85,473.25,1192
20161201|2016-12-14 08:30,14,473.25,473.55,473.05,473.2,1441
20161201|2016-12-14 09:00,14,473.25,473.5,472.65,473.2,1225
20161201|2016-12-14 09:30,14,473.25,473.9,473,473.05,2756
20161201|2016-12-14 10:00,14,473.05,473.2,472.25,473.15,3675
20161201|2016-12-14 10:30,14,473.15,473.15,471.9,472.7,1902
20161201|2016-12-14 11:00,14,472.75,473.05,472.6,473.05,213
20161201|2016-12-14 11:30,15,473,473.15,472.75,473.15,167
20161201|2016-12-14 12:00,15,473.25,473.55,473.2,473.45,428
20161201|2016-12-14 12:30,15,473.5,473.6,473.3,473.5,119
20161201|2016-12-14 13:00,15,473.5,475.65,472.15,472.2,854
20161201|2016-12-14 13:30,15,472.4,474.1,472.4,472.75,210
20161201|2016-12-14 14:00,15,472.65,473.6,471.9,472.7,395
20161201|2016-12-14 14:30,15,472.85,474.6,472.1,472.25,504
20161201|2016-12-15 01:00,15,473.75,473.95,473.1,473.7,567
20161201|2016-12-15 01:30,15,473.65,474.2,473.55,473.85,365
20161201|2016-12-15 02:00,15,473.8,475,473.35,473.7,6031
20161201|2016-12-15 02:30,15,473.7,474.5,473.2,474.15,2879
20161201|2016-12-15 03:00,15,474.1,474.65,473.35,474.15,2781
20161201|2016-12-15 03:30,15,474.25,474.3,473.4,473.7,2525
20161201|2016-12-15 04:00,15,473.7,474.55,473.55,474.25,4322
20161201|2016-12-15 04:30,15,474.3,474.95,474.1,474.5,1975
20161201|2016-12-15 05:00,15,474.5,475.6,474.3,475.05,2038
20161201|2016-12-15 05:30,15,475.05,475.8,474.6,474.75,2039
20161201|2016-12-15 06:00,15,474.7,475.05,474,474.15,1686
20161201|2016-12-15 06:30,15,474.05,474.5,473.95,474.3,1291
20161201|2016-12-15 07:00,15,474.3,474.45,473.95,474.1,1283
20161201|2016-12-15 07:30,15,474.05,474.5,473.75,474.2,1235
20161201|2016-12-15 08:00,15,474.2,474.45,473.85,474.05,1094
20161201|2016-12-15 08:30,15,474.1,475.15,473.7,475.15,1974
20161201|2016-12-15 09:00,15,475.1,475.8,474.95,475.4,2093
20161201|2016-12-15 09:30,15,475.45,476.55,475.4,476.4,4031
20161201|2016-12-15 10:00,15,476.4,477.2,476.35,476.7,3543
20161201|2016-12-15 10:30,15,476.7,477.05,476.25,477.05,3102
20161201|2016-12-15 11:00,15,477.05,477.45,476.95,477.2,719
20161201|2016-12-15 11:30,16,477.1,477.15,476.5,476.75,364
20161201|2016-12-15 12:00,16,476.95,477.15,476.5,476.5,122
20161201|2016-12-15 12:30,16,476.55,476.65,475.5,475.65,178
20161201|2016-12-15 13:00,16,475.45,476,475.2,475.95,85
20161201|2016-12-15 13:30,16,476,476.1,475.85,476,35
20161201|2016-12-15 14:00,16,475.85,476.15,475.8,475.95,85
20161201|2016-12-15 14:30,16,476.2,477.2,475.9,476.3,315
20161201|2016-12-16 01:00,16,476.05,476.3,475.55,476.2,256
20161201|2016-12-16 01:30,16,476.2,476.55,475.95,476.55,113
20161201|2016-12-16 02:00,16,476.45,477.5,476.05,476.3,811
20161201|2016-12-16 02:30,16,476.3,476.5,475.95,476.5,762
20161201|2016-12-16 03:00,16,476.55,476.65,476.2,476.2,424
20161201|2016-12-16 03:30,16,476.25,476.25,475.7,475.85,145
20161201|2016-12-16 04:00,16,475.85,476.15,475.6,476.1,138
20161201|2016-12-16 04:30,16,476.05,478.7,475.9,478.05,508
20161201|2016-12-16 05:00,16,478.15,478.45,477.75,478.25,560
20161201|2016-12-16 05:30,16,478.2,479.5,478.15,479.1,862
20161201|2016-12-16 06:00,16,478.95,479,478.25,478.25,289
20161201|2016-12-16 06:30,16,478.3,478.75,478.2,478.55,713
20161201|2016-12-16 07:00,16,478.55,478.65,478.25,478.35,97
20161201|2016-12-16 07:30,16,478.35,478.45,477.85,478.15,380
20161201|2016-12-16 08:00,16,478.1,478.15,477.8,477.95,629
20161201|2016-12-16 08:30,16,478.35,479.15,478.15,479.15,1047
20170101|2016-10-28 01:00,28,452.25,452.25,452.25,452.25,2
20170101|2016-11-02 04:00,2,443.65,443.95,443.65,443.95,4
20170101|2016-11-02 04:30,2,443.05,443.05,443.05,443.05,2
20170101|2016-11-03 08:30,3,444,444,444,444,40
20170101|2016-11-04 02:00,4,440.5,440.5,440.5,440.5,2
20170101|2016-11-04 05:30,4,437.9,437.9,437.9,437.9,85
20170101|2016-11-04 09:30,4,438.35,438.35,438.35,438.35,2
20170101|2016-11-04 10:00,4,438.9,438.9,438.9,438.9,4
20170101|2016-11-08 08:00,8,445.3,445.3,445.3,445.3,21
20170101|2016-11-09 01:30,9,433,433.35,432.9,432.9,8
20170101|2016-11-09 02:00,9,436.5,440.5,436.5,440.5,6
20170101|2016-11-09 05:00,9,441.55,441.55,441.55,441.55,2
20170101|2016-11-09 07:00,9,443.6,443.6,443.6,443.6,2
20170101|2016-11-09 08:00,9,445.8,445.8,445.8,445.8,2
20170101|2016-11-10 03:30,10,456.15,456.15,456.15,456.15,25
20170101|2016-11-10 04:00,10,456.65,456.65,456.65,456.65,23
20170101|2016-11-10 07:30,10,453.8,453.9,453.8,453.9,71
20170101|2016-11-10 09:30,10,449.35,449.35,449.35,449.35,2
20170101|2016-11-11 04:00,11,447.1,447.1,447.1,447.1,20
20170101|2016-11-11 04:30,11,446.3,446.3,446.3,446.3,2
20170101|2016-11-11 09:30,11,444.7,444.7,444.7,444.7,2
20170101|2016-11-11 14:30,12,446.6,446.6,446.6,446.6,2
20170101|2016-11-14 01:00,14,448.55,448.55,448.55,448.55,2
20170101|2016-11-14 02:00,14,449.9,450.8,449.9,450.8,52
20170101|2016-11-14 04:30,14,448.5,448.5,448.5,448.5,2
20170101|2016-11-14 05:00,14,447.4,447.4,447.4,447.4,2
20170101|2016-11-14 05:30,14,445.7,445.7,445.7,445.7,2
20170101|2016-11-14 06:00,14,447,447,447,447,2
20170101|2016-11-14 06:30,14,447.15,447.15,447.15,447.15,2
20170101|2016-11-14 09:00,14,447.95,448.7,447.95,448.7,29
20170101|2016-11-14 09:30,14,447.55,447.55,447.55,447.55,2
20170101|2016-11-14 10:30,14,446.5,446.5,446.5,446.5,2
20170101|2016-11-14 12:30,15,447.55,447.55,447.55,447.55,2
20170101|2016-11-15 01:30,15,448.6,448.6,448.6,448.6,2
20170101|2016-11-15 02:00,15,450,450,450,450,2
20170101|2016-11-15 05:30,15,449.3,449.3,449.3,449.3,2
20170101|2016-11-15 13:30,16,451.35,451.35,451.35,451.35,2
20170101|2016-11-15 14:30,16,452.5,452.5,452.5,452.5,2
20170101|2016-11-16 02:00,16,450.5,450.5,450.5,450.5,2
20170101|2016-11-16 02:30,16,451,451,451,451,2
20170101|2016-11-16 04:00,16,450.05,450.05,450.05,450.05,24
20170101|2016-11-16 06:00,16,449.35,449.35,449.35,449.35,5
20170101|2016-11-16 06:30,16,449,449,449,449,2
20170101|2016-11-16 07:00,16,447.75,447.75,447.75,447.75,2
20170101|2016-11-16 07:30,16,448,448,448,448,25
20170101|2016-11-16 08:30,16,449,449,449,449,2
20170101|2016-11-16 09:00,16,450.2,450.2,450.2,450.2,2
20170101|2016-11-16 10:00,16,450.05,450.65,450.05,450.65,2
20170101|2016-11-16 10:30,16,449,449,449,449,2
20170101|2016-11-16 11:00,16,448.3,448.3,448.3,448.3,2
20170101|2016-11-16 12:30,17,448.6,448.7,448.6,448.7,51
20170101|2016-11-16 14:00,17,449.5,449.5,449.5,449.5,2
20170101|2016-11-16 14:30,17,448.8,448.8,448.8,448.8,2
20170101|2016-11-17 02:30,17,448.15,448.25,448.15,448.25,11
20170101|2016-11-17 09:00,17,450.6,450.95,450.6,450.95,12
20170101|2016-11-17 09:30,17,449.95,450.45,449.95,450.45,12
20170101|2016-11-17 10:00,17,451.3,451.3,451.3,451.3,2
20170101|2016-11-17 10:30,17,452.4,452.4,452.4,452.4,2
20170101|2016-11-18 02:30,18,451.4,451.4,449.7,449.7,13
20170101|2016-11-18 06:30,18,451.25,451.25,451.15,451.2,16
20170101|2016-11-18 08:30,18,450.3,450.3,450.2,450.2,4
20170101|2016-11-18 09:00,18,451,451,451,451,2
20170101|2016-11-18 09:30,18,450,450,450,450,2
20170101|2016-11-18 10:00,18,451.2,451.2,451.2,451.2,2
20170101|2016-11-21 02:30,21,451.3,451.3,451.3,451.3,2
20170101|2016-11-21 03:00,21,450.2,450.2,448.1,448.1,10
20170101|2016-11-21 03:30,21,449.05,449.4,449.05,449.4,4
20170101|2016-11-21 04:00,21,449.8,451.85,449.8,451.85,26
20170101|2016-11-21 04:30,21,452.9,452.9,452.9,452.9,2
20170101|2016-11-21 08:30,21,453.05,453.45,453.05,453.45,4
20170101|2016-11-21 09:30,21,453.1,453.1,453.1,453.1,2
20170101|2016-11-21 14:30,22,454.7,454.7,454.7,454.7,2
20170101|2016-11-22 01:00,22,456.55,456.55,456.55,456.55,2
20170101|2016-11-22 02:30,22,457.3,457.3,457.3,457.3,2
20170101|2016-11-22 03:30,22,456.85,456.85,456.85,456.85,9
20170101|2016-11-22 14:30,23,458.05,458.25,458.05,458.25,16
20170101|2016-11-23 07:30,23,455.85,455.85,455.85,455.85,2
20170101|2016-11-23 08:00,23,455.4,455.4,455.4,455.4,2
20170101|2016-11-23 08:30,23,454.55,454.55,454.55,454.55,1
20170101|2016-11-23 09:00,23,456,456,456,456,2
20170101|2016-11-23 09:30,23,456.85,456.85,456.85,456.85,4
20170101|2016-11-25 02:30,25,455.8,455.8,455.8,455.8,2
20170101|2016-11-25 03:30,25,456.85,456.85,456.85,456.85,2
20170101|2016-11-28 01:30,28,457.25,457.25,457.25,457.25,2
20170101|2016-11-28 02:00,28,454.9,454.9,451.9,453.5,54
20170101|2016-11-28 02:30,28,452.6,452.95,452.6,452.95,4
20170101|2016-11-28 04:00,28,454.5,454.8,454.5,454.6,10
20170101|2016-11-28 04:30,28,454.05,454.05,454.05,454.05,1
20170101|2016-11-28 06:00,28,452.7,452.7,452.7,452.7,2
20170101|2016-11-28 06:30,28,454,454,454,454,2
20170101|2016-11-28 09:00,28,452.7,453.8,452.7,453.8,4
20170101|2016-11-28 09:30,28,452,452,451.9,451.9,8
20170101|2016-11-28 10:00,28,451.3,451.3,451.3,451.3,2
20170101|2016-11-28 11:00,28,452.7,452.7,452.65,452.65,6
20170101|2016-11-28 14:30,29,451.25,451.25,451.25,451.25,2
20170101|2016-11-29 02:00,29,449.65,449.95,449.65,449.95,6
20170101|2016-11-29 02:30,29,450.7,450.7,450.7,450.7,6
20170101|2016-11-29 08:30,29,450.65,450.65,450,450,6
20170101|2016-11-29 09:00,29,451,451.1,451,451.1,6
20170101|2016-11-30 01:30,30,452.15,452.15,452.15,452.15,2
20170101|2016-11-30 02:00,30,452.05,452.05,452.05,452.05,2
20170101|2016-11-30 02:30,30,454,454.9,454,454.9,6
20170101|2016-11-30 03:00,30,455.6,456.75,455.6,456.75,4
20170101|2016-11-30 03:30,30,455.4,455.4,455.4,455.4,2
20170101|2016-11-30 04:00,30,454.5,455.4,454.2,455.4,6
20170101|2016-11-30 05:30,30,456.1,456.1,456.1,456.1,2
20170101|2016-11-30 06:30,30,457,457,456.95,456.95,77
20170101|2016-11-30 08:00,30,457.4,457.9,457.4,457.9,27
20170101|2016-11-30 08:30,30,457.25,457.25,457.1,457.1,4
20170101|2016-11-30 09:00,30,456.85,456.85,456.85,456.85,2
20170101|2016-11-30 10:00,30,458.3,458.3,458.3,458.3,3
20170101|2016-11-30 13:30,1,456,456,456,456,2
20170101|2016-12-01 03:00,1,455.1,455.1,454,454,8
20170101|2016-12-01 06:00,1,452.9,452.9,452.9,452.9,2
20170101|2016-12-01 07:30,1,455,455,455,455,6
20170101|2016-12-01 08:30,1,454,454,454,454,4
20170101|2016-12-01 09:00,1,454,454,454,454,2
20170101|2016-12-01 13:00,2,452,452,452,452,2
20170101|2016-12-01 14:00,2,451.4,451.4,451.4,451.4,2
20170101|2016-12-02 01:00,2,450,450,450,450,2
20170101|2016-12-02 02:00,2,449,449,449,449,2
20170101|2016-12-02 02:30,2,447.2,447.2,447.2,447.2,2
20170101|2016-12-02 03:00,2,445.5,445.5,445.5,445.5,2
20170101|2016-12-02 06:00,2,446.1,446.1,446.1,446.1,4
20170101|2016-12-02 06:30,2,446.6,446.6,446.55,446.6,29
20170101|2016-12-02 07:00,2,447.6,447.6,447.6,447.6,4
20170101|2016-12-02 07:30,2,447.9,447.9,447.5,447.5,32
20170101|2016-12-02 08:00,2,447.45,447.95,447.45,447.95,34
20170101|2016-12-02 08:30,2,448.6,449.15,448.4,449.15,24
20170101|2016-12-02 09:00,2,449.7,450.2,449.7,450.05,62
20170101|2016-12-02 09:30,2,449.55,450.45,449.55,450.4,30
20170101|2016-12-02 10:00,2,450,450,450,450,10
20170101|2016-12-02 14:30,3,449.2,449.2,449.2,449.2,2
20170101|2016-12-05 01:00,5,445.75,447.75,445,447.75,8
20170101|2016-12-05 02:00,5,448.8,455.25,448.8,455.25,70
20170101|2016-12-05 02:30,5,455.9,457,455.85,456.7,34
20170101|2016-12-05 03:00,5,455.95,456,455.2,455.2,6
20170101|2016-12-05 03:30,5,456.95,456.95,456.55,456.6,14
20170101|2016-12-05 04:00,5,456.4,456.5,456.4,456.5,4
20170101|2016-12-05 05:00,5,456.1,456.25,456.1,456.25,4
20170101|2016-12-05 07:00,5,454.65,454.65,454.65,454.65,2
20170101|2016-12-05 08:30,5,454,454.85,454,454.85,12
20170101|2016-12-05 10:00,5,454.7,454.7,454.7,454.7,24
20170101|2016-12-06 05:30,6,456.45,456.45,456.45,456.45,30
20170101|2016-12-06 07:00,6,456.5,456.5,456.5,456.5,40
20170101|2016-12-06 07:30,6,456.35,456.35,456.35,456.35,30
20170101|2016-12-06 09:00,6,457,457,457,457,4
20170101|2016-12-06 09:30,6,458.2,458.2,458.2,458.2,2
20170101|2016-12-06 10:00,6,458.45,459.65,458.45,459.65,6
20170101|2016-12-06 10:30,6,459.25,459.25,459.25,459.25,2
20170101|2016-12-06 11:00,6,460.35,460.85,460.35,460.85,12
20170101|2016-12-07 01:30,7,462.65,462.65,462.65,462.65,2
20170101|2016-12-07 02:00,7,461.8,461.8,461.75,461.75,4
20170101|2016-12-07 08:30,7,460.7,461.2,460.7,461.2,6
20170101|2016-12-07 14:30,8,465.35,465.35,464.3,464.3,6
20170101|2016-12-08 03:00,8,463,463,463,463,2
20170101|2016-12-08 04:00,8,463.1,463.1,463.1,463.1,41
20170101|2016-12-08 06:00,8,463.8,463.8,463.8,463.8,30
20170101|2016-12-08 06:30,8,462,465.6,462,465.6,24
20170101|2016-12-08 07:00,8,465.1,465.1,464.2,464.5,23
20170101|2016-12-08 07:30,8,466,467.45,466,467.45,6
20170101|2016-12-08 08:00,8,466.25,466.25,465.8,465.85,23
20170101|2016-12-08 10:30,8,466.55,466.55,466.5,466.5,30
20170101|2016-12-08 11:30,9,467.45,467.45,467.45,467.45,2
20170101|2016-12-08 14:00,9,466.7,466.7,466.7,466.7,2
20170101|2016-12-09 01:00,9,466.65,466.75,466.4,466.4,10
20170101|2016-12-09 01:30,9,466.3,466.85,466.3,466.85,22
20170101|2016-12-09 02:00,9,468.2,468.25,468.2,468.25,6
20170101|2016-12-09 02:30,9,468,468,467.3,467.55,47
20170101|2016-12-09 03:00,9,467.6,468,467.3,468,20
20170101|2016-12-09 03:30,9,468.1,468.1,467.65,467.65,10
20170101|2016-12-09 04:00,9,467.05,467.85,467.05,467.85,6
20170101|2016-12-09 04:30,9,468.2,468.2,468.2,468.2,2
20170101|2016-12-09 05:00,9,468.7,469.05,468.7,469.05,6
20170101|2016-12-09 05:30,9,469.2,469.3,469.2,469.3,12
20170101|2016-12-09 06:00,9,469.35,469.35,469.35,469.35,4
20170101|2016-12-09 06:30,9,468.7,468.9,468.25,468.9,14
20170101|2016-12-09 07:00,9,468.8,468.8,468.8,468.8,2
20170101|2016-12-09 08:00,9,468.95,468.95,468.75,468.95,33
20170101|2016-12-09 08:30,9,469,469.15,469,469.05,40
20170101|2016-12-09 09:00,9,469.4,469.4,469.15,469.15,182
20170101|2016-12-09 09:30,9,470.25,470.25,469.75,469.75,11
20170101|2016-12-09 10:30,9,469.65,469.75,469.3,469.55,39
20170101|2016-12-09 11:30,10,470.2,470.2,470.2,470.2,2
20170101|2016-12-09 14:00,10,471,471,471,471,7
20170101|2016-12-12 01:00,12,470.55,470.6,470.5,470.6,22
20170101|2016-12-12 02:00,12,470.5,471.1,470.15,470.15,171
20170101|2016-12-12 02:30,12,470.3,470.95,470.05,470.15,390
20170101|2016-12-12 03:00,12,470.25,470.3,469.35,469.35,235
20170101|2016-12-12 03:30,12,469.05,469.35,468.9,469.05,72
20170101|2016-12-12 04:00,12,469.35,469.6,469.15,469.3,203
20170101|2016-12-12 04:30,12,469.5,470,469.35,470,91
20170101|2016-12-12 05:00,12,470,470,469.55,469.65,715
20170101|2016-12-12 05:30,12,469.7,470.4,469.55,470.3,66
20170101|2016-12-12 06:00,12,470.7,470.7,470.7,470.7,2
20170101|2016-12-12 07:00,12,470.45,470.75,470.45,470.75,211
20170101|2016-12-12 07:30,12,470.75,470.75,470,470.05,446
20170101|2016-12-12 08:00,12,470.15,470.15,469.5,469.55,91
20170101|2016-12-12 08:30,12,469.55,470.75,469.5,470.75,134
20170101|2016-12-12 09:00,12,470.9,470.9,469.8,470.15,250
20170101|2016-12-12 09:30,12,470.4,470.6,470.2,470.4,283
20170101|2016-12-12 10:00,12,470.45,470.65,469.6,469.9,561
20170101|2016-12-12 10:30,12,470.1,470.45,469.8,469.8,164
20170101|2016-12-12 11:00,12,469,469,468.7,468.7,18
20170101|2016-12-12 11:30,13,468.75,468.75,468.75,468.75,6
20170101|2016-12-12 12:30,13,468.9,468.9,468.9,468.9,4
20170101|2016-12-13 01:00,13,469.6,470.1,469.6,470.1,107
20170101|2016-12-13 01:30,13,470.8,470.9,470.5,470.5,43
20170101|2016-12-13 02:00,13,470.4,471.6,469.7,471.55,684
20170101|2016-12-13 02:30,13,471.6,472.95,471.6,472.7,903
20170101|2016-12-13 03:00,13,472.75,473.55,472.55,473.35,745
20170101|2016-12-13 03:30,13,473.25,473.55,472.7,473.1,355
20170101|2016-12-13 04:00,13,473,473.45,472.95,473.15,166
20170101|2016-12-13 04:30,13,473.1,473.8,473.1,473.8,92
20170101|2016-12-13 05:00,13,473.8,474,473.35,473.45,606
20170101|2016-12-13 05:30,13,473.65,473.65,473.1,473.1,231
20170101|2016-12-13 06:00,13,473.05,473.35,472.95,473.2,127
20170101|2016-12-13 06:30,13,473.15,473.45,473.15,473.4,212
20170101|2016-12-13 07:00,13,473.35,473.35,473.05,473.05,1092
20170101|2016-12-13 07:30,13,473.1,473.1,472.5,472.7,3342
20170101|2016-12-13 08:00,13,472.6,473.15,472.6,473.05,751
20170101|2016-12-13 08:30,13,473.15,473.85,473,473.5,719
20170101|2016-12-13 09:00,13,473.55,473.8,473.25,473.8,1593
20170101|2016-12-13 09:30,13,473.65,473.7,472.75,473.3,911
20170101|2016-12-13 10:00,13,473.3,474.05,472.75,474,420
20170101|2016-12-13 10:30,13,474,474,473.1,473.5,1286
20170101|2016-12-13 11:00,13,473.75,473.8,473.35,473.8,247
20170101|2016-12-13 11:30,14,473.9,473.95,473.9,473.95,29
20170101|2016-12-13 12:00,14,474.5,474.55,474.5,474.55,29
20170101|2016-12-13 13:00,14,474.35,474.35,474.35,474.35,2
20170101|2016-12-13 14:30,14,473.7,473.8,473.7,473.8,11
20170101|2016-12-14 01:00,14,473.95,473.95,472.45,472.55,414
20170101|2016-12-14 01:30,14,472.9,472.9,472.55,472.7,170
20170101|2016-12-14 02:00,14,472.7,473.35,472.35,473.35,3078
20170101|2016-12-14 02:30,14,473.4,473.4,472.35,473.2,859
20170101|2016-12-14 03:00,14,473.25,473.5,472.75,473.05,614
20170101|2016-12-14 03:30,14,473.1,473.7,472.85,473.1,287
20170101|2016-12-14 04:00,14,472.95,473.05,472.35,473.05,725
20170101|2016-12-14 04:30,14,473,473.15,472.3,472.4,1051
20170101|2016-12-14 05:00,14,472.4,472.65,472.1,472.25,638
20170101|2016-12-14 05:30,14,472.35,472.7,472.35,472.6,421
20170101|2016-12-14 06:00,14,472.6,473.25,472.45,473.25,453
20170101|2016-12-14 06:30,14,473.15,473.45,473.15,473.45,76
20170101|2016-12-14 07:00,14,473.45,473.7,473.05,473.1,940
20170101|2016-12-14 07:30,14,473.25,473.3,472.65,473.2,321
20170101|2016-12-14 08:00,14,473.25,473.3,472.75,473.15,521
20170101|2016-12-14 08:30,14,473.15,473.4,472.95,473,469
20170101|2016-12-14 09:00,14,473.1,473.35,472.55,473.1,454
20170101|2016-12-14 09:30,14,473.1,473.75,472.95,472.95,1750
20170101|2016-12-14 10:00,14,472.95,473.1,472.2,473.1,1652
20170101|2016-12-14 10:30,14,473.1,473.15,471.85,472.55,587
20170101|2016-12-14 11:00,14,472.6,472.9,472.6,472.9,42
20170101|2016-12-14 11:30,15,472.95,473.05,472.7,473.05,35
20170101|2016-12-14 12:00,15,473.2,473.5,473.15,473.4,380
20170101|2016-12-14 12:30,15,473.45,473.5,473.2,473.35,43
20170101|2016-12-14 13:00,15,473.6,475.65,472.25,472.25,126
20170101|2016-12-14 13:30,15,472.3,474,472.3,472.7,34
20170101|2016-12-14 14:00,15,472.85,473.45,471.85,472.65,104
20170101|2016-12-14 14:30,15,472.8,474.45,472,472,159
20170101|2016-12-15 01:00,15,473.6,473.85,473.2,473.5,87
20170101|2016-12-15 01:30,15,473.75,474.15,473.6,473.75,95
20170101|2016-12-15 02:00,15,473.7,474.85,473.3,473.7,1688
20170101|2016-12-15 02:30,15,473.6,474.4,473.2,474.15,526
20170101|2016-12-15 03:00,15,474,474.55,473.35,474,454
20170101|2016-12-15 03:30,15,474.05,474.2,473.35,473.6,580
20170101|2016-12-15 04:00,15,473.65,474.35,473.5,474.2,3164
20170101|2016-12-15 04:30,15,474.25,474.85,474.1,474.4,940
20170101|2016-12-15 05:00,15,474.45,475.45,474.25,475,780
20170101|2016-12-15 05:30,15,475,475.7,474.6,474.7,1012
20170101|2016-12-15 06:00,15,474.75,475.05,474,474.15,505
20170101|2016-12-15 06:30,15,474.05,474.45,473.95,474.25,626
20170101|2016-12-15 07:00,15,474.3,474.45,473.85,473.9,374
20170101|2016-12-15 07:30,15,473.95,474.5,473.75,474.1,236
20170101|2016-12-15 08:00,15,474.2,474.45,473.8,474,342
20170101|2016-12-15 08:30,15,474.05,475.15,473.65,475.15,618
20170101|2016-12-15 09:00,15,475.05,475.75,474.95,475.4,769
20170101|2016-12-15 09:30,15,475.4,476.55,475.35,476.45,2545
20170101|2016-12-15 10:00,15,476.35,477.2,476.35,476.75,1996
20170101|2016-12-15 10:30,15,476.7,477.1,476.3,477.1,1907
20170101|2016-12-15 11:00,15,477.1,477.45,477,477.25,480
20170101|2016-12-15 11:30,16,477.15,477.25,476.55,476.75,387
20170101|2016-12-15 12:00,16,476.9,477.25,476.4,476.6,135
20170101|2016-12-15 12:30,16,476.65,476.8,475.5,475.65,239
20170101|2016-12-15 13:00,16,475.45,476.1,475.3,476.1,134
20170101|2016-12-15 13:30,16,476.05,476.25,475.85,476,82
20170101|2016-12-15 14:00,16,476,476.25,476,476.05,82
20170101|2016-12-15 14:30,16,476.1,477.15,475.9,475.95,261
20170101|2016-12-16 01:00,16,476.5,476.5,475.65,476.2,558
20170101|2016-12-16 01:30,16,476.15,476.6,476,476.5,424
20170101|2016-12-16 02:00,16,476.55,477.6,476.05,476.4,4593
20170101|2016-12-16 02:30,16,476.4,476.55,475.95,476.5,2376
20170101|2016-12-16 03:00,16,476.5,476.8,476.15,476.2,1388
20170101|2016-12-16 03:30,16,476.25,476.25,475.7,475.9,1126
20170101|2016-12-16 04:00,16,475.9,476.25,475.55,476.15,1537
20170101|2016-12-16 04:30,16,476.15,478.85,475.9,478.05,7771
20170101|2016-12-16 05:00,16,478.1,478.55,477.8,478.25,1956
20170101|2016-12-16 05:30,16,478.2,479.6,478.15,479.1,2330
20170101|2016-12-16 06:00,16,479.1,479.2,478.35,478.4,2513
20170101|2016-12-16 06:30,16,478.4,478.85,478.3,478.55,1417
20170101|2016-12-16 07:00,16,478.5,478.7,478.25,478.35,933
20170101|2016-12-16 07:30,16,478.3,478.45,477.8,478.05,1279
20170101|2016-12-16 08:00,16,478.05,478.15,477.75,478.1,1792
20170101|2016-12-16 08:30,16,478.1,479.65,478.05,479.6,6768
20170101|2016-12-16 09:00,16,479.6,479.65,478.55,478.75,1631
20170101|2016-12-16 09:30,16,478.75,479.05,478.55,478.65,1530
20170101|2016-12-16 10:00,16,478.65,478.7,476.7,476.85,2970
20170101|2016-12-16 10:30,16,476.85,478.2,476.65,478.2,1968
20170101|2016-12-16 11:00,16,478.25,478.35,477.65,477.7,280
20170101|2016-12-16 11:30,17,477.6,478.05,477.35,477.8,88
20170101|2016-12-16 12:00,17,477.65,477.65,476.85,477.05,177
20170101|2016-12-16 12:30,17,476.95,477.2,476.85,476.85,63
20170101|2016-12-16 13:00,17,476.75,477.25,476.7,476.95,79
20170101|2016-12-16 13:30,17,476.9,477.35,476.85,477.35,54
20170101|2016-12-16 14:00,17,477.35,477.35,477,477.15,34
20170101|2016-12-16 14:30,17,477.2,477.55,476.95,477.1,164
20170101|2016-12-19 01:00,19,478.15,478.55,478.05,478.05,360
20170101|2016-12-19 01:30,19,478.1,478.15,477.75,477.8,278
20170101|2016-12-19 02:00,19,477.8,480,477.7,479.4,3023
20170101|2016-12-19 02:30,19,479.35,479.55,478.85,479.25,643
20170101|2016-12-19 03:00,19,479.35,480,479.15,479.3,1019
20170101|2016-12-19 03:30,19,479.3,479.45,479.05,479.45,527
20170101|2016-12-19 04:00,19,479.5,479.6,479.05,479.2,691
20170101|2016-12-19 04:30,19,479.15,479.45,479.05,479.35,771
20170101|2016-12-19 05:00,19,479.35,479.6,478.9,478.95,669
20170101|2016-12-19 05:30,19,479,479.3,478.7,479.15,620
20170101|2016-12-19 06:00,19,479.25,479.25,478.9,479,280
20170101|2016-12-19 06:30,19,479,479.15,478.85,479.05,351
20170101|2016-12-19 07:00,19,479.05,479.25,478.9,479.2,449
20170101|2016-12-19 07:30,19,479.2,479.5,479,479.5,626
20170101|2016-12-19 08:00,19,479.55,479.75,479.25,479.4,649
20170101|2016-12-19 08:30,19,479.45,479.8,478.95,479.8,1492
20170101|2016-12-19 09:00,19,479.8,480.1,479.45,479.45,970
20170101|2016-12-19 09:30,19,479.45,479.95,479.45,479.7,792
20170101|2016-12-19 10:00,19,479.65,480.45,479.5,480,2096
20170101|2016-12-19 10:30,19,479.9,480.45,479.7,479.85,1499
20170101|2016-12-19 11:00,19,479.85,480.25,479.8,480.05,203
20170101|2016-12-19 11:30,20,480.05,480.15,480.05,480.05,51
20170101|2016-12-19 12:00,20,480.05,480.1,479.9,480.1,56
20170101|2016-12-19 12:30,20,480.2,480.4,480.15,480.4,35
20170101|2016-12-19 13:00,20,480.4,480.8,480.35,480.6,107
20170101|2016-12-19 13:30,20,480.65,480.85,480.55,480.55,160
20170101|2016-12-19 14:00,20,480.55,480.8,480.3,480.5,111
20170101|2016-12-19 14:30,20,480.45,480.65,479.9,479.9,195
20170101|2016-12-20 01:00,20,480.65,481.2,480.55,480.85,290
20170101|2016-12-20 01:30,20,480.85,481.1,480.65,480.7,329
20170101|2016-12-20 02:00,20,480.8,482.2,480.3,481.7,3441
20170101|2016-12-20 02:30,20,481.7,482.2,481.6,481.7,927
20170101|2016-12-20 03:00,20,481.7,482.2,481.7,482,1028
20170101|2016-12-20 03:30,20,481.95,482.2,481.5,481.75,838
20170101|2016-12-20 04:00,20,481.75,482.1,481.7,481.9,585
20170101|2016-12-20 04:30,20,481.9,482.05,481.4,481.6,851
20170101|2016-12-20 05:00,20,481.65,482.35,481.65,482.35,746
20170101|2016-12-20 05:30,20,482.3,482.8,482.05,482.6,1345
20170101|2016-12-20 06:00,20,482.55,482.9,482.4,482.7,627
20170101|2016-12-20 06:30,20,482.7,483.55,482.65,483.35,1052
20170101|2016-12-20 07:00,20,483.35,483.9,483.15,483.55,1151
20170101|2016-12-20 07:30,20,483.5,483.7,483.25,483.7,629
20170101|2016-12-20 08:00,20,483.65,483.95,483.45,483.6,768
20170101|2016-12-20 08:30,20,483.65,483.95,483.3,483.5,1364
20170101|2016-12-20 09:00,20,483.5,483.8,483.25,483.5,1638
20170101|2016-12-20 09:30,20,483.45,483.95,483.05,483.7,1278
20170101|2016-12-20 10:00,20,483.7,484.15,483.55,484,1351
20170101|2016-12-20 10:30,20,484.05,484.15,483.3,483.5,1371
20170101|2016-12-20 11:00,20,483.45,483.65,483.35,483.5,138
20170101|2016-12-20 11:30,21,483.6,483.85,483.5,483.85,38
20170101|2016-12-20 12:00,21,483.7,483.9,483.55,483.85,26
20170101|2016-12-20 12:30,21,483.9,483.95,483.75,483.85,36
20170101|2016-12-20 13:00,21,483.9,483.95,483.75,483.75,24
20170101|2016-12-20 13:30,21,483.65,483.8,483.4,483.7,47
20170101|2016-12-20 14:00,21,483.7,483.8,483.6,483.65,39
20170101|2016-12-20 14:30,21,483.8,484.1,483.75,483.9,105
20170101|2016-12-21 01:00,21,483.8,484.2,483.55,483.75,303
20170101|2016-12-21 01:30,21,483.7,483.75,483.2,483.2,165
20170101|2016-12-21 02:00,21,483.4,484.05,482.4,483.95,2084
20170101|2016-12-21 02:30,21,484,484.25,483.1,483.3,1187
20170101|2016-12-21 03:00,21,483.4,484.05,483.3,483.6,871
20170101|2016-12-21 03:30,21,483.65,483.85,483.25,483.3,520
20170101|2016-12-21 04:00,21,483.3,483.5,482.95,483.15,597
20170101|2016-12-21 04:30,21,483.15,483.5,483.05,483.45,504
20170101|2016-12-21 05:00,21,483.4,483.45,482.6,482.7,824
20170101|2016-12-21 05:30,21,482.75,483.1,482.45,482.45,448
20170101|2016-12-21 06:00,21,482.5,482.6,482.3,482.5,751
20170101|2016-12-21 06:30,21,482.5,482.65,482.25,482.55,566
20170101|2016-12-21 07:00,21,482.6,482.85,482.25,482.45,904
20170101|2016-12-21 07:30,21,482.45,482.6,482.25,482.3,465
20170101|2016-12-21 08:00,21,482.25,482.3,482,482,1003
20170101|2016-12-21 08:30,21,481.95,482.3,481.65,482.2,1297
20170101|2016-12-21 09:00,21,482.25,482.8,482.05,482.5,1047
20170101|2016-12-21 09:30,21,482.45,482.75,482.2,482.7,861
20170101|2016-12-21 10:00,21,482.7,483,482.15,482.9,1248
20170101|2016-12-21 10:30,21,482.95,483.4,482.65,482.8,1041
20170101|2016-12-21 11:00,21,482.8,482.85,482.55,482.7,163
20170101|2016-12-21 11:30,22,482.75,482.95,482.7,482.75,48
20170101|2016-12-21 12:00,22,482.85,482.95,482.75,482.95,27
20170101|2016-12-21 12:30,22,482.9,483,482.85,482.85,30
20170101|2016-12-21 13:00,22,482.95,483.35,482.95,483.25,75
20170101|2016-12-21 13:30,22,483.3,483.4,483.2,483.35,61
20170101|2016-12-21 14:00,22,483.35,483.35,483,483.1,45
20170101|2016-12-21 14:30,22,483.05,483.25,482.8,483.25,99
20170101|2016-12-22 01:00,22,482.85,482.85,482.2,482.25,343
20170101|2016-12-22 01:30,22,482.3,482.3,482,482.05,334
20170101|2016-12-22 02:00,22,482.1,482.9,481.5,482.2,1719
20170101|2016-12-22 02:30,22,482.25,482.9,482.05,482.6,856
20170101|2016-12-22 03:00,22,482.65,483,482.45,482.6,509
20170101|2016-12-22 03:30,22,482.6,482.9,482.3,482.3,530
20170101|2016-12-22 04:00,22,482.35,482.35,482,482.05,740
20170101|2016-12-22 04:30,22,482.05,482.4,481.95,482.2,375
20170101|2016-12-22 05:00,22,482.2,482.4,482,482.1,441
20170101|2016-12-22 05:30,22,482.15,482.7,482.15,482.6,466
20170101|2016-12-22 06:00,22,482.6,482.8,482.4,482.55,407
20170101|2016-12-22 06:30,22,482.55,482.8,482.45,482.65,322
20170101|2016-12-22 07:00,22,482.7,482.9,482.6,482.75,521
20170101|2016-12-22 07:30,22,482.7,482.85,482.3,482.45,703
20170101|2016-12-22 08:00,22,482.45,482.75,482.2,482.45,726
20170101|2016-12-22 08:30,22,482.45,482.5,481.55,481.95,1404
20170101|2016-12-22 09:00,22,481.95,482.15,481.2,482.05,1507
20170101|2016-12-22 09:30,22,482.05,482.2,481.6,482,1098
20170101|2016-12-22 10:00,22,481.95,482.15,481.6,481.95,1638
20170101|2016-12-22 10:30,22,482,482.4,481.75,481.85,964
20170101|2016-12-22 11:00,22,481.9,482.1,481.8,482.1,185
20170101|2016-12-22 11:30,23,482,482.15,481.95,481.95,50
20170101|2016-12-22 12:00,23,482,482,481.85,481.9,52
20170101|2016-12-22 12:30,23,481.85,482.25,481.8,482.2,171
20170101|2016-12-22 13:00,23,482.25,482.6,482.15,482.5,183
20170101|2016-12-22 13:30,23,482.65,482.65,482.4,482.55,58
20170101|2016-12-22 14:00,23,482.55,482.65,482.25,482.25,36
20170101|2016-12-22 14:30,23,482.4,482.5,481.95,482.1,120
20170101|2016-12-23 01:00,23,482.35,483,482.15,482.9,269
20170101|2016-12-23 01:30,23,482.85,483,482.65,482.75,163
20170101|2016-12-23 02:00,23,482.65,483.65,482.65,483.45,1756
20170101|2016-12-23 02:30,23,483.45,483.6,483.2,483.35,689
20170101|2016-12-23 03:00,23,483.35,483.5,483.2,483.3,585
20170101|2016-12-23 03:30,23,483.3,483.35,482.95,483,533
20170101|2016-12-23 04:00,23,483,483.1,482.65,483,419
20170101|2016-12-23 04:30,23,483,483.15,482.8,482.85,560
20170101|2016-12-23 05:00,23,482.8,483.05,482.7,482.9,294
20170101|2016-12-23 05:30,23,482.95,482.95,482.35,482.65,438
20170101|2016-12-23 06:00,23,482.6,482.95,482.6,482.65,528
20170101|2016-12-23 06:30,23,482.65,482.75,482.1,482.7,473
20170101|2016-12-23 07:00,23,482.6,482.95,482.45,482.85,392
20170101|2016-12-23 07:30,23,482.8,483,482.7,482.85,243
20170101|2016-12-23 08:00,23,482.85,482.95,482.75,482.9,269
20170101|2016-12-23 08:30,23,482.85,483.1,482.65,483.1,586
20170101|2016-12-23 09:00,23,483.1,483.15,482.55,482.6,410
20170101|2016-12-23 09:30,23,482.6,482.85,482.4,482.4,351
20170101|2016-12-23 10:00,23,482.4,482.85,482.35,482.8,809
20170101|2016-12-23 10:30,23,482.75,483.35,482.75,483.1,766
20170101|2016-12-23 11:00,23,483.1,483.15,482.95,483.15,114
20170101|2016-12-23 11:30,24,483.1,483.1,482.95,483.1,65
20170101|2016-12-23 12:00,24,483,483,483,483,11
20170101|2016-12-23 12:30,24,483,483,482.9,482.9,8
20170101|2016-12-23 13:00,24,482.9,483,482.9,483,2
20170101|2016-12-23 13:30,24,482.85,483.05,482.85,482.95,22
20170101|2016-12-23 14:00,24,483,483.15,483,483.1,17
20170101|2016-12-23 14:30,24,483.1,483.35,482.9,483.35,47
20170101|2016-12-27 01:00,27,482.8,483.2,482.6,483.2,138
20170101|2016-12-27 01:30,27,483.15,483.6,483.1,483.25,139
20170101|2016-12-27 02:00,27,483.35,483.8,483.15,483.4,777
20170101|2016-12-27 02:30,27,483.4,483.75,483.25,483.6,372
20170101|2016-12-27 03:00,27,483.6,483.75,483.3,483.4,245
20170101|2016-12-27 03:30,27,483.4,483.55,483.25,483.25,284
20170101|2016-12-27 04:00,27,483.2,483.3,482.9,483.1,400
20170101|2016-12-27 04:30,27,483.1,483.3,482.9,483.25,305
20170101|2016-12-27 05:00,27,483.25,483.85,483.25,483.75,312
20170101|2016-12-27 05:30,27,483.7,483.8,483.6,483.65,341
20170101|2016-12-27 06:00,27,483.7,484,483.65,483.7,417
20170101|2016-12-27 06:30,27,483.7,483.75,483.55,483.65,210
20170101|2016-12-27 07:00,27,483.65,483.7,483.4,483.45,206
20170101|2016-12-27 07:30,27,483.55,483.55,483.25,483.35,383
20170101|2016-12-27 08:00,27,483.4,483.4,483.25,483.3,157
20170101|2016-12-27 08:30,27,483.25,484.05,483.25,483.65,939
20170101|2016-12-27 09:00,27,483.8,484.15,483.75,483.9,427
20170101|2016-12-27 09:30,27,483.85,483.9,483.55,483.65,391
20170101|2016-12-27 10:00,27,483.6,483.7,483.2,483.5,552
20170101|2016-12-27 10:30,27,483.45,483.5,483.15,483.25,538
20170101|2016-12-27 11:00,27,483.25,483.35,483.1,483.35,103
20170101|2016-12-27 11:30,28,483.25,483.4,483.25,483.4,26
20170101|2016-12-27 12:00,28,483.4,483.5,483.4,483.5,23
20170101|2016-12-27 12:30,28,483.55,483.6,483.45,483.45,9
20170101|2016-12-27 13:00,28,483.4,483.55,483.35,483.55,11
20170101|2016-12-27 13:30,28,483.55,483.65,483.5,483.6,56
20170101|2016-12-27 14:00,28,483.7,483.7,483.6,483.65,18
20170101|2016-12-27 14:30,28,483.6,483.6,483,483,82
20170101|2016-12-28 01:00,28,483.45,484.1,483.45,483.95,160
20170101|2016-12-28 01:30,28,484.05,484.1,483.45,483.45,157
20170101|2016-12-28 02:00,28,483.5,483.9,483.1,483.75,1289
20170101|2016-12-28 02:30,28,483.8,483.9,483.3,483.35,532
20170101|2016-12-28 03:00,28,483.35,483.55,483.25,483.45,331
20170101|2016-12-28 03:30,28,483.45,483.5,483.05,483.1,519
20170101|2016-12-28 04:00,28,483.05,483.3,483.05,483.2,512
20170101|2016-12-28 04:30,28,483.2,483.25,483.05,483.25,405
20170101|2016-12-28 05:00,28,483.2,483.35,483.05,483.35,289
20170101|2016-12-28 05:30,28,483.35,483.35,483.15,483.2,228
20170101|2016-12-28 06:00,28,483.25,483.55,483.25,483.5,340
20170101|2016-12-28 06:30,28,483.55,483.7,483.5,483.6,235
20170101|2016-12-28 07:00,28,483.55,483.65,483.5,483.6,248
20170101|2016-12-28 07:30,28,483.55,483.7,483.5,483.6,268
20170101|2016-12-28 08:00,28,483.65,483.75,483.55,483.6,583
20170101|2016-12-28 08:30,28,483.6,483.85,483.2,483.3,1080
20170101|2016-12-28 09:00,28,483.3,483.45,483,483.4,763
20170101|2016-12-28 09:30,28,483.35,483.65,483.2,483.45,848
20170101|2016-12-28 10:00,28,483.4,483.85,483.4,483.85,1011
20170101|2016-12-28 10:30,28,483.85,484.05,483.55,483.55,751
20170101|2016-12-28 11:00,28,483.6,483.65,482.75,483.05,457
20170101|2016-12-28 11:30,29,483.1,483.1,482.6,482.75,104
20170101|2016-12-28 12:00,29,482.8,482.8,482.55,482.65,54
20170101|2016-12-28 12:30,29,482.65,482.65,482.35,482.45,50
20170101|2016-12-28 13:00,29,482.45,482.6,482.1,482.25,43
20170101|2016-12-28 13:30,29,482.3,482.35,482.1,482.3,24
20170101|2016-12-28 14:00,29,482.3,482.45,482.15,482.25,83
20170101|2016-12-28 14:30,29,482.3,482.35,482.05,482.05,110
20170101|2016-12-29 01:00,29,482.7,482.75,481.55,481.75,248
20170101|2016-12-29 01:30,29,481.75,482.1,481.4,481.65,306
20170101|2016-12-29 02:00,29,481.55,482.7,481.35,482.15,2390
20170101|2016-12-29 02:30,29,482.15,482.45,482,482.45,901
20170101|2016-12-29 03:00,29,482.45,482.95,482.3,482.9,976
20170101|2016-12-29 03:30,29,482.95,482.95,482.15,482.5,720
20170101|2016-12-29 04:00,29,482.5,482.75,482.3,482.75,271
20170101|2016-12-29 04:30,29,482.75,482.95,482.6,482.9,385
20170101|2016-12-29 05:00,29,482.95,483,482.75,482.8,395
20170101|2016-12-29 05:30,29,482.75,482.85,482.55,482.8,317
20170101|2016-12-29 06:00,29,482.8,483,482.8,482.95,166
20170101|2016-12-29 06:30,29,482.95,483.15,482.85,483.05,284
20170101|2016-12-29 07:00,29,483.05,483.1,482.7,482.9,334
20170101|2016-12-29 07:30,29,482.85,483,482.7,482.75,454
20170101|2016-12-29 08:00,29,482.8,482.95,482.5,482.5,488
20170101|2016-12-29 08:30,29,482.55,482.95,482.45,482.65,1413
20170101|2016-12-29 09:00,29,482.65,482.85,482.35,482.7,676
20170101|2016-12-29 09:30,29,482.7,482.8,481.75,481.8,998
20170101|2016-12-29 10:00,29,481.85,482,481.6,481.8,1387
20170101|2016-12-29 10:30,29,481.8,482.4,481.7,481.8,911
20170101|2016-12-29 11:00,29,481.85,482.05,481.3,482,349
20170101|2016-12-29 11:30,30,482,482.05,481.75,481.75,99
20170101|2016-12-29 12:00,30,481.75,481.85,481.75,481.75,9
20170101|2016-12-29 12:30,30,481.7,481.7,481.5,481.65,61
20170101|2016-12-29 13:00,30,481.8,482,481.8,481.9,21
20170101|2016-12-29 13:30,30,482,482,481.6,481.85,24
20170101|2016-12-29 14:00,30,481.85,481.9,481.75,481.75,10
20170101|2016-12-29 14:30,30,481.75,482,481.65,481.9,157
20170101|2016-12-30 01:00,30,482.35,482.65,482.2,482.6,284
20170101|2016-12-30 01:30,30,482.65,482.85,482.5,482.5,157
20170101|2016-12-30 02:00,30,482.5,482.9,481.55,481.85,2081
20170101|2016-12-30 02:30,30,481.85,481.9,481.65,481.85,466
20170101|2016-12-30 03:00,30,481.9,481.95,480.15,481.2,1611
20170101|2016-12-30 03:30,30,481.25,481.25,480.75,480.8,739
20170101|2016-12-30 04:00,30,480.8,481,480.45,480.6,948
20170101|2016-12-30 04:30,30,480.65,480.95,480.65,480.85,955
20170101|2016-12-30 05:00,30,480.9,481.05,480.7,480.9,631
20170101|2016-12-30 05:30,30,480.9,481.2,480.9,481.1,310
20170101|2016-12-30 06:00,30,481.05,482.25,481,481.95,1317
20170101|2016-12-30 06:30,30,481.9,483.35,481.9,482.95,1352
20170101|2016-12-30 07:00,30,482.95,483.55,482.75,483,1055
20170101|2016-12-30 07:30,30,483.05,483.15,482.85,483,390
20170101|2016-12-30 08:00,30,483,483.2,482.85,482.9,516
20170101|2016-12-30 08:30,30,482.95,482.95,482.15,482.2,1201
20170101|2016-12-30 09:00,30,482.2,482.45,481.9,482,867
20170101|2016-12-30 09:30,30,481.95,483.1,481.95,483,870
20170101|2016-12-30 10:00,30,483,483.45,482.6,482.6,1528
20170101|2016-12-30 10:30,30,482.65,483.25,482.3,483,1816
20170101|2016-12-30 11:00,30,483,483,482.5,482.8,178
20170101|2016-12-30 11:30,31,482.75,483,482.4,482.4,60
20170101|2016-12-30 12:00,31,482.4,482.75,482.4,482.7,47
20170101|2016-12-30 12:30,31,482.7,482.95,482.55,482.6,45
20170101|2016-12-30 13:00,31,482.65,482.7,482.2,482.3,31
20170101|2016-12-30 13:30,31,482.3,482.45,481.55,481.65,72
20170101|2016-12-30 14:00,31,481.8,482.55,481.5,482.55,51
20170101|2016-12-30 14:30,31,482.4,482.8,481.85,482.05,82
20170101|2017-01-02 01:00,2,481.6,481.65,480.85,481.65,143
20170101|2017-01-02 01:30,2,481.8,481.8,480.7,481.1,141
20170101|2017-01-02 02:00,2,481.1,482.35,480.7,482.3,869
20170101|2017-01-02 02:30,2,482.3,484.15,482.25,483.75,1104
20170101|2017-01-02 03:00,2,483.8,485.55,483.8,485.15,1767
20170101|2017-01-02 03:30,2,485.15,485.45,485.1,485.25,464
20170101|2017-01-02 04:00,2,485.25,486,485.25,485.85,905
20170101|2017-01-02 04:30,2,485.9,485.95,485.7,485.8,374
20170101|2017-01-02 05:00,2,485.85,485.85,485.6,485.65,207
20170101|2017-01-02 05:30,2,485.7,485.75,485.4,485.75,300
20170101|2017-01-02 06:00,2,485.7,485.75,485.55,485.6,119
20170101|2017-01-02 06:30,2,485.6,486.05,485.6,485.85,222
20170101|2017-01-02 07:00,2,485.85,486.15,485.75,486.05,238
20170101|2017-01-02 07:30,2,486.1,486.45,486,486.25,249
20170101|2017-01-02 08:00,2,486.25,487,486.2,486.9,846
20170101|2017-01-02 08:30,2,486.95,487.25,486.8,486.8,560
20170101|2017-01-02 09:00,2,486.9,486.95,485.95,486.1,328
20170101|2017-01-02 09:30,2,486.1,486.3,485.85,486.15,444
20170101|2017-01-02 10:00,2,486.1,486.25,485.65,485.8,756
20170101|2017-01-02 10:30,2,485.85,486.55,485.7,486.35,545
20170101|2017-01-02 11:00,2,486.35,486.5,486.35,486.5,41
20170101|2017-01-02 11:30,3,486.45,486.65,486,486.6,35
20170101|2017-01-02 12:00,3,486.45,486.5,486.2,486.2,8
20170101|2017-01-02 12:30,3,486.5,486.5,486.5,486.5,1
20170101|2017-01-02 13:00,3,486.45,486.45,486.45,486.45,1
20170101|2017-01-02 14:00,3,486.5,486.6,486.5,486.5,4
20170101|2017-01-02 14:30,3,486.5,486.55,486.2,486.3,24
20170101|2017-01-03 01:00,3,486.55,488.15,486.55,488.1,835
20170101|2017-01-03 01:30,3,488.15,488.15,487.55,487.6,479
20170101|2017-01-03 02:00,3,487.65,488.85,487.2,488.15,4535
20170101|2017-01-03 02:30,3,488.2,488.85,487.8,488.7,1371
20170101|2017-01-03 03:00,3,488.6,488.65,487.8,488,1183
20170101|2017-01-03 03:30,3,488,488.1,487.55,487.9,1100
20170101|2017-01-03 04:00,3,487.9,488.2,487.2,487.6,1248
20170101|2017-01-03 04:30,3,487.55,487.85,487.2,487.25,824
20170101|2017-01-03 05:00,3,487.25,488.2,487.25,487.85,850
20170101|2017-01-03 05:30,3,487.85,488.25,487.65,487.75,807
20170101|2017-01-03 06:00,3,487.7,488.15,487.65,488.1,658
20170101|2017-01-03 06:30,3,488.05,488.5,488,488.4,801
20170101|2017-01-03 07:00,3,488.35,488.5,487.85,488,1069
20170101|2017-01-03 07:30,3,488,488.1,487.75,487.8,708
20170101|2017-01-03 08:00,3,487.85,488.1,487.6,487.65,812
20170101|2017-01-03 08:30,3,487.65,488.15,487.35,487.9,2138
20170101|2017-01-03 09:00,3,487.95,489.7,487.85,489.5,3616
20170101|2017-01-03 09:30,3,489.55,489.75,488.1,488.15,2340
20170101|2017-01-03 10:00,3,488.15,488.3,487.15,488,3215
20170101|2017-01-03 10:30,3,488,488.25,486.7,487.4,1930
20170101|2017-01-03 11:00,3,487.45,487.55,486.95,487,415
20170101|2017-01-03 11:30,4,487,487.15,486.6,487,85
20170101|2017-01-03 12:00,4,487.05,487.35,487,487.35,52
20170101|2017-01-03 12:30,4,487.35,487.45,487.1,487.25,40
20170101|2017-01-03 13:00,4,487.25,487.55,487.25,487.25,43
20170101|2017-01-03 13:30,4,487.25,487.8,487.2,487.8,25
20170101|2017-01-03 14:00,4,487.75,488.1,487.55,487.6,78
20170101|2017-01-03 14:30,4,487.65,488.85,487.6,488.55,186
20170101|2017-01-04 01:00,4,488.8,489.75,488.8,489.5,342
20170101|2017-01-04 01:30,4,489.5,489.55,489.05,489.4,280
20170101|2017-01-04 02:00,4,489.35,489.45,488.05,488.3,2887
20170101|2017-01-04 02:30,4,488.35,488.45,487.7,487.8,1228
20170101|2017-01-04 03:00,4,487.8,488,487.55,487.8,1042
20170101|2017-01-04 03:30,4,487.8,488.05,487.7,487.9,776
20170101|2017-01-04 04:00,4,487.95,488.3,487.6,487.7,938
20170101|2017-01-04 04:30,4,487.65,487.75,487.1,487.2,855
20170101|2017-01-04 05:00,4,487.25,487.85,487,487.8,974
20170101|2017-01-04 05:30,4,487.8,487.9,487.5,487.65,551
20170101|2017-01-04 06:00,4,487.6,487.85,487.45,487.8,424
20170101|2017-01-04 06:30,4,487.8,488,487.75,487.9,408
20170101|2017-01-04 07:00,4,487.85,488.3,487.8,487.9,754
20170101|2017-01-04 07:30,4,488,488.4,487.95,488.25,733
20170101|2017-01-04 08:00,4,488.25,488.25,487.75,487.8,859
20170101|2017-01-04 08:30,4,487.85,488.1,486.8,486.95,1928
20170101|2017-01-04 09:00,4,487,487.25,486.45,486.55,1465
20170101|2017-01-04 09:30,4,486.55,487.05,486.4,486.75,983
20170101|2017-01-04 10:00,4,486.75,487.35,486.7,487.3,1333
20170101|2017-01-04 10:30,4,487.3,487.6,487.25,487.5,1630
20170101|2017-01-04 11:00,4,487.6,487.6,487.4,487.4,115
20170101|2017-01-04 11:30,5,487.4,487.5,487.35,487.5,37
20170101|2017-01-04 12:00,5,487.45,487.5,487.35,487.5,61
20170101|2017-01-04 12:30,5,487.5,487.6,487.15,487.15,32
20170101|2017-01-04 13:00,5,487.25,488.15,487.05,488.15,179
20170101|2017-01-04 13:30,5,488.15,488.35,488.15,488.2,66
20170101|2017-01-04 14:00,5,488.2,488.5,488.2,488.45,56
20170101|2017-01-04 14:30,5,488.45,488.5,488.15,488.4,140
20170101|2017-01-05 01:00,5,487.05,487.05,485.9,486.45,546
20170101|2017-01-05 01:30,5,486.5,486.85,486.35,486.45,225
20170101|2017-01-05 02:00,5,486.5,487.15,485.8,487.1,3130
20170101|2017-01-05 02:30,5,487.15,487.55,486.95,487.05,1287
20170101|2017-01-05 03:00,5,487,487.55,486.95,487.35,772
20170101|2017-01-05 03:30,5,487.45,488.35,487.3,488,1098
20170101|2017-01-05 04:00,5,488,488.2,486.8,486.95,1146
20170101|2017-01-05 04:30,5,486.9,487.85,486.7,487.7,1028
20170101|2017-01-05 05:00,5,487.75,487.9,487.45,487.5,516
20170101|2017-01-05 05:30,5,487.55,488.05,487.4,487.65,643
20170101|2017-01-05 06:00,5,487.65,487.65,486.55,486.7,890
20170101|2017-01-05 06:30,5,486.65,487,486.5,486.85,654
20170101|2017-01-05 07:00,5,486.85,487.5,486.85,487.25,654
20170101|2017-01-05 07:30,5,487.2,487.45,487.1,487.4,570
20170101|2017-01-05 08:00,5,487.4,487.5,487.05,487.2,567
20170101|2017-01-05 08:30,5,487.25,487.85,486.95,487.85,1438
20170101|2017-01-05 09:00,5,487.85,488.1,487.55,487.85,1309
20170101|2017-01-05 09:30,5,487.85,487.9,486.6,486.85,1665
20170101|2017-01-05 10:00,5,486.8,486.8,485.65,486.65,2805
20170101|2017-01-05 10:30,5,486.6,486.95,486.1,486.5,1691
20170101|2017-01-05 11:00,5,486.5,486.9,486.45,486.75,274
20170101|2017-01-05 11:30,6,486.75,486.85,486.6,486.7,123
20170101|2017-01-05 12:00,6,486.75,487.15,486.65,487,113
20170101|2017-01-05 12:30,6,487,487.05,486.75,486.8,37
20170101|2017-01-05 13:00,6,486.8,487.2,486.8,487.1,55
20170101|2017-01-05 13:30,6,486.9,487.05,486.85,486.9,11
20170101|2017-01-05 14:00,6,486.85,487.2,486.85,487.2,43
20170101|2017-01-05 14:30,6,487.25,487.35,486.9,486.95,203
20170101|2017-01-06 01:00,6,486.35,486.85,486.35,486.8,396
20170101|2017-01-06 01:30,6,486.75,486.85,486.55,486.65,248
20170101|2017-01-06 02:00,6,486.6,486.8,486.05,486.5,2253
20170101|2017-01-06 02:30,6,486.45,486.85,486.25,486.25,1197
20170101|2017-01-06 03:00,6,486.25,486.55,485.8,485.9,759
20170101|2017-01-06 03:30,6,485.85,486.2,485.75,485.95,1078
20170101|2017-01-06 04:00,6,485.9,486.4,485.75,486.3,781
20170101|2017-01-06 04:30,6,486.3,486.35,485.75,485.95,446
20170101|2017-01-06 05:00,6,486,486,485.7,485.85,464
20170101|2017-01-06 05:30,6,485.85,486.25,485.8,486,641
20170101|2017-01-06 06:00,6,486,486.25,485.85,485.85,396
20170101|2017-01-06 06:30,6,485.9,485.9,485.15,485.3,687
20170101|2017-01-06 07:00,6,485.3,485.4,485,485,692
20170101|2017-01-06 07:30,6,485.3,487.25,485.1,487.15,2601
20170101|2017-01-06 08:00,6,487.1,487.3,486.65,486.75,1282
20170101|2017-01-06 08:30,6,486.7,486.9,485.3,486,1721
20170101|2017-01-06 09:00,6,486,486.45,485.85,486.4,1046
20170101|2017-01-06 09:30,6,486.4,486.45,486.05,486.35,890
20170101|2017-01-06 10:00,6,486.35,486.9,486.15,486.8,1792
20170101|2017-01-06 10:30,6,486.85,487.3,486.5,486.9,2022
20170101|2017-01-06 11:00,6,486.9,487.4,486.8,487.4,301
20170101|2017-01-06 11:30,7,487.4,487.6,487.25,487.5,172
20170101|2017-01-06 12:00,7,487.5,487.6,487.3,487.3,84
20170101|2017-01-06 12:30,7,487.3,487.65,487.3,487.55,89
20170101|2017-01-06 13:00,7,487.6,487.7,487.4,487.5,89
20170101|2017-01-06 13:30,7,487.5,487.6,487.35,487.35,44
20170101|2017-01-06 14:00,7,487.4,487.65,487.4,487.5,76
20170101|2017-01-06 14:30,7,487.45,487.85,487.1,487.1,242
20170101|2017-01-09 01:00,9,487.85,488.4,487.8,488.35,254
20170101|2017-01-09 01:30,9,488.35,488.35,487.8,487.95,333
20170101|2017-01-09 02:00,9,487.85,487.9,485.6,485.8,3309
20170101|2017-01-09 02:30,9,485.8,486.05,484.35,484.4,1936
20170101|2017-01-09 03:00,9,484.35,485.1,484.35,484.95,1330
20170101|2017-01-09 03:30,9,484.95,485.45,484.9,485.45,809
20170101|2017-01-09 04:00,9,485.45,485.45,485.05,485.05,655
20170101|2017-01-09 04:30,9,485.05,485.2,484.55,484.55,732
20170101|2017-01-09 05:00,9,484.6,485,484.45,484.6,841
20170101|2017-01-09 05:30,9,484.65,484.8,484.3,484.5,684
20170101|2017-01-09 06:00,9,484.5,484.7,484.3,484.7,601
20170101|2017-01-09 06:30,9,484.75,484.95,484.55,484.7,492
20170101|2017-01-09 07:00,9,484.65,484.9,484.5,484.65,554
20170101|2017-01-09 07:30,9,484.65,484.85,484.45,484.65,620
20170101|2017-01-09 08:00,9,484.65,484.8,484.45,484.7,609
20170101|2017-01-09 08:30,9,484.75,485.2,484.4,484.8,1326
20170101|2017-01-09 09:00,9,484.8,484.9,484,484.1,1149
20170101|2017-01-09 09:30,9,484.05,485.05,483.85,484.95,1254
20170101|2017-01-09 10:00,9,484.9,485.1,484.6,485.05,1840
20170101|2017-01-09 10:30,9,485.05,485.15,484.45,484.65,1466
20170101|2017-01-09 11:00,9,484.65,484.95,484.55,484.9,327
20170101|2017-01-09 11:30,10,484.85,485.1,484.8,485.05,43
20170101|2017-01-09 12:00,10,485.05,485.2,484.9,484.9,151
20170101|2017-01-09 12:30,10,485,485,484.85,484.85,80
20170101|2017-01-09 13:00,10,484.85,484.95,484.65,484.75,113
20170101|2017-01-09 13:30,10,484.7,484.85,484.6,484.7,135
20170101|2017-01-09 14:00,10,484.7,484.9,484.65,484.9,174
20170101|2017-01-09 14:30,10,484.85,484.9,484.5,484.75,241
20170101|2017-01-10 01:00,10,484.4,484.95,484.4,484.95,179
20170101|2017-01-10 01:30,10,484.85,485.6,484.85,485.4,478
20170101|2017-01-10 02:00,10,485.4,486.3,483.95,484.2,3544
20170101|2017-01-10 02:30,10,484.25,484.3,482.95,483.2,1699
20170101|2017-01-10 03:00,10,483.15,484.6,483.15,484.45,1304
20170101|2017-01-10 03:30,10,484.5,484.5,484.1,484.4,586
20170101|2017-01-10 04:00,10,484.4,485.2,483.95,485.2,714
20170101|2017-01-10 04:30,10,485.2,485.9,485.15,485.85,1703
20170101|2017-01-10 05:00,10,485.85,485.9,485.3,485.35,646
20170101|2017-01-10 05:30,10,485.3,485.4,484.9,485,439
20170101|2017-01-10 06:00,10,484.95,485.15,484.75,484.9,540
20170101|2017-01-10 06:30,10,484.9,485.5,484.9,485.25,427
20170101|2017-01-10 07:00,10,485.3,485.3,484.5,484.65,563
20170101|2017-01-10 07:30,10,484.6,484.9,484.55,484.8,508
20170101|2017-01-10 08:00,10,484.8,485,484.5,484.6,607
20170101|2017-01-10 08:30,10,484.6,484.6,483.45,483.7,1939
20170101|2017-01-10 09:00,10,483.75,484.15,483.6,484.15,918
20170101|2017-01-10 09:30,10,484.15,484.95,484.15,484.55,1269
20170101|2017-01-10 10:00,10,484.55,484.95,484.35,484.75,1557
20170101|2017-01-10 10:30,10,484.75,485.05,484.55,484.8,1172
20170101|2017-01-10 11:00,10,484.8,485.4,484.8,485.2,144
20170101|2017-01-10 11:30,11,485.2,485.35,484.85,484.9,115
20170101|2017-01-10 12:00,11,484.9,484.9,484.75,484.75,52
20170101|2017-01-10 12:30,11,484.75,484.75,484.15,484.2,143
20170101|2017-01-10 13:00,11,484.2,484.45,483.9,484.25,183
20170101|2017-01-10 13:30,11,484.3,484.55,484.3,484.4,52
20170101|2017-01-10 14:00,11,484.45,484.7,484.45,484.6,71
20170101|2017-01-10 14:30,11,484.65,484.85,484.15,484.4,135
20170101|2017-01-11 01:00,11,484.65,484.9,484.4,484.55,213
20170101|2017-01-11 01:30,11,484.5,484.65,484.1,484.2,415
20170101|2017-01-11 02:00,11,484.2,485.15,482.9,483.35,3497
20170101|2017-01-11 02:30,11,483.3,483.65,482.85,483.25,1355
20170101|2017-01-11 03:00,11,483.2,485.1,483.05,485,1895
20170101|2017-01-11 03:30,11,485,485.8,484.9,485.6,2379
20170101|2017-01-11 04:00,11,485.6,486.6,485.55,486.55,1403
20170101|2017-01-11 04:30,11,486.55,486.8,486.2,486.3,1142
20170101|2017-01-11 05:00,11,486.3,486.45,486.2,486.25,678
20170101|2017-01-11 05:30,11,486.2,486.35,486.1,486.2,726
20170101|2017-01-11 06:00,11,486.2,486.4,486,486.25,890
20170101|2017-01-11 06:30,11,486.25,486.25,485.3,485.7,830
20170101|2017-01-11 07:00,11,485.7,486.1,485.6,486,655
20170101|2017-01-11 07:30,11,486,486.25,485.75,485.85,782
20170101|2017-01-11 08:00,11,485.8,486.4,485.8,486.4,670
20170101|2017-01-11 08:30,11,486.4,488.4,486.3,488.35,2440
20170101|2017-01-11 09:00,11,488.3,488.45,487.75,488.25,1911
20170101|2017-01-11 09:30,11,488.25,488.85,487.65,487.95,2311
20170101|2017-01-11 10:00,11,487.9,488.45,486.15,486.45,3896
20170101|2017-01-11 10:30,11,486.4,487.4,485.5,487.4,3797
20170101|2017-01-11 11:00,11,487.3,487.75,485.85,486.7,1040
20170101|2017-01-11 11:30,12,486.8,486.85,485.4,485.85,316
20170101|2017-01-11 12:00,12,485.8,486.05,484.5,484.55,602
20170101|2017-01-11 12:30,12,484.5,485.65,484.3,485.5,230
20170101|2017-01-11 13:00,12,485.55,485.95,485.2,485.85,124
20170101|2017-01-11 13:30,12,485.95,486.5,485.85,486.45,124
20170101|2017-01-11 14:00,12,486.4,486.75,486.35,486.65,134
20170101|2017-01-11 14:30,12,486.6,487.2,486.6,487.2,171
20170101|2017-01-12 01:00,12,485.35,485.4,484.75,485.1,290
20170101|2017-01-12 01:30,12,485.1,485.4,484.75,484.9,427
20170101|2017-01-12 02:00,12,484.9,485.5,484.35,484.95,4029
20170101|2017-01-12 02:30,12,484.95,485.95,484.9,485.35,1513
20170101|2017-01-12 03:00,12,485.4,485.95,485.15,485.3,906
20170101|2017-01-12 03:30,12,485.3,485.75,484.95,485.5,803
20170101|2017-01-12 04:00,12,485.5,486.05,485.5,485.8,1162
20170101|2017-01-12 04:30,12,485.75,486.4,485.75,486.15,936
20170101|2017-01-12 05:00,12,486.15,486.4,485.85,486.4,711
20170101|2017-01-12 05:30,12,486.4,486.45,486.05,486.05,422
20170101|2017-01-12 06:00,12,486.05,486.15,485.35,485.35,1042
20170101|2017-01-12 06:30,12,485.35,485.6,485.15,485.5,912
20170101|2017-01-12 07:00,12,485.5,485.85,485.3,485.65,532
20170101|2017-01-12 07:30,12,485.6,485.8,485.2,485.4,899
20170101|2017-01-12 08:00,12,485.4,485.85,485.3,485.5,894
20170101|2017-01-12 08:30,12,485.5,485.75,484.2,484.55,1898
20170101|2017-01-12 09:00,12,484.55,484.7,483,483.65,3102
20170101|2017-01-12 09:30,12,483.7,484.1,483.15,483.3,1648
20170101|2017-01-12 10:00,12,483.3,483.5,482.3,483.4,3369
20170101|2017-01-12 10:30,12,483.4,483.65,482.3,482.4,2067
20170101|2017-01-12 11:00,12,482.4,483.45,482.4,483.4,372
20170101|2017-01-12 11:30,13,483.35,483.65,483.3,483.65,148
20170101|2017-01-12 12:00,13,483.65,484.4,483.65,484.05,283
20170101|2017-01-12 12:30,13,484.15,484.65,484.15,484.6,156
20170101|2017-01-12 13:00,13,484.5,484.75,484.35,484.75,159
20170101|2017-01-12 13:30,13,484.7,485.4,484.7,485.35,356
20170101|2017-01-12 14:00,13,485.35,485.4,485.25,485.3,107
20170101|2017-01-12 14:30,13,485.4,485.85,485.4,485.85,353
20170101|2017-01-13 01:00,13,486.05,486.05,485.3,485.35,548
20170101|2017-01-13 01:30,13,485.35,485.7,485.25,485.5,271
20170101|2017-01-13 02:00,13,485.55,486.6,484.75,485.25,3207
20170101|2017-01-13 02:30,13,485.25,485.65,484.9,485.25,1004
20170101|2017-01-13 03:00,13,485.2,485.45,484.9,484.95,807
20170101|2017-01-13 03:30,13,484.9,485.9,484.9,485.9,1248
20170101|2017-01-13 04:00,13,485.9,485.9,485.35,485.7,783
20170101|2017-01-13 04:30,13,485.7,486.8,485.65,486.7,1864
20170101|2017-01-13 05:00,13,486.75,486.9,486.2,486.3,798
20170101|2017-01-13 05:30,13,486.35,486.65,486.25,486.3,657
20170101|2017-01-13 06:00,13,486.25,486.8,486.25,486.8,696
20170101|2017-01-13 06:30,13,486.8,486.95,486.55,486.65,687
20170101|2017-01-13 07:00,13,486.65,486.8,486.2,486.35,653
20170101|2017-01-13 07:30,13,486.35,486.75,485.85,486.55,1411
20170101|2017-01-13 08:00,13,486.55,487.3,486.35,486.95,1139
20170101|2017-01-13 08:30,13,486.95,487.95,486.95,487.8,2758
20170101|2017-01-13 09:00,13,487.8,488.15,487.25,487.45,1599
20170101|2017-01-13 09:30,13,487.45,487.65,487.05,487.4,1149
20170101|2017-01-13 10:00,13,487.35,487.75,487,487.75,1554
20170101|2017-01-13 10:30,13,487.75,488,487.3,487.5,1751
20170101|2017-01-13 11:00,13,487.45,487.55,487.05,487.2,380
20170101|2017-01-13 11:30,14,487.15,487.4,487.15,487.25,115
20170101|2017-01-13 12:00,14,487.25,487.4,487.1,487.4,87
20170101|2017-01-13 12:30,14,487.3,487.3,487,487.15,39
20170101|2017-01-13 13:00,14,487.05,487.15,486.5,486.55,162
20170101|2017-01-13 13:30,14,486.5,486.9,486.45,486.85,131
20170101|2017-01-13 14:00,14,486.85,486.85,486.75,486.8,45
20170101|2017-01-13 14:30,14,486.75,487.35,486.6,487.2,168
20170101|2017-01-16 01:00,16,485.45,486.05,485.3,486,438
20170101|2017-01-16 01:30,16,485.9,486.05,485.45,485.65,430
20170101|2017-01-16 02:00,16,485.65,486.1,483.2,484.8,4372
20170101|2017-01-16 02:30,16,484.8,485.15,484.1,485,1842
20170101|2017-01-16 03:00,16,485,485.5,484.7,485.45,1385
20170101|2017-01-16 03:30,16,485.45,485.85,485.4,485.85,1056
20170101|2017-01-16 04:00,16,485.85,485.95,485.55,485.75,677
20170101|2017-01-16 04:30,16,485.8,486.15,485.7,485.85,812
20170101|2017-01-16 05:00,16,485.85,485.85,485.25,485.25,751
20170101|2017-01-16 05:30,16,485.2,485.25,484.75,484.95,667
20170101|2017-01-16 06:00,16,484.95,485.3,484.9,484.95,432
20170101|2017-01-16 06:30,16,484.95,485.35,484.95,485.2,435
20170101|2017-01-16 07:00,16,485.25,485.35,484.95,485.35,541
20170101|2017-01-16 07:30,16,485.35,485.4,485,485.05,608
20170101|2017-01-16 08:00,16,485,485.1,484.8,484.8,541
20170101|2017-01-16 08:30,16,484.85,484.85,484.25,484.25,1027
20170101|2017-01-16 09:00,16,484.25,484.55,484.15,484.2,899
20170101|2017-01-16 09:30,16,484.2,484.35,484,484.15,723
20170101|2017-01-16 10:00,16,484.2,484.5,484.15,484.2,911
20170101|2017-01-16 10:30,16,484.2,484.3,483.85,484,783
20170101|2017-01-16 11:00,16,484.05,484.2,483.95,484.05,63
20170101|2017-01-16 11:30,17,484.1,484.2,484,484.1,15
20170101|2017-01-16 12:00,17,484.15,484.15,484.05,484.05,32
20170101|2017-01-16 12:30,17,484.05,484.2,484,484,11
20170101|2017-01-16 13:00,17,484.25,484.25,484.05,484.05,8
20170101|2017-01-16 13:30,17,484.05,484.05,484.05,484.05,1
20170101|2017-01-16 14:00,17,484.1,484.1,484.1,484.1,2
20170101|2017-01-16 14:30,17,484.2,484.2,484,484,56
20170101|2017-01-17 01:00,17,483.35,483.4,482.6,482.7,283
20170101|2017-01-17 01:30,17,482.6,482.65,482.15,482.2,487
20170101|2017-01-17 02:00,17,482.15,482.45,480.7,481.5,4840
20170101|2017-01-17 02:30,17,481.45,481.9,481,481.65,1761
20170101|2017-01-17 03:00,17,481.7,482.15,481.55,482,1436
20170101|2017-01-17 03:30,17,482,482.1,481.6,481.7,926
20170101|2017-01-17 04:00,17,481.6,481.8,481.25,481.6,945
20170101|2017-01-17 04:30,17,481.5,481.55,481.05,481.35,849
20170101|2017-01-17 05:00,17,481.3,481.35,480.75,481.2,968
20170101|2017-01-17 05:30,17,481.15,482.05,480.45,481.45,1732
20170101|2017-01-17 06:00,17,481.45,482.75,481.25,482.4,2542
20170101|2017-01-17 06:30,17,482.4,484.15,482.15,483.85,2822
20170101|2017-01-17 07:00,17,483.8,483.85,482.4,483.25,2643
20170101|2017-01-17 07:30,17,483.25,483.55,482.95,483.05,2080
20170101|2017-01-17 08:00,17,483.05,483.15,482.55,482.65,4071
20170101|2017-01-17 08:30,17,482.6,483,482.25,482.6,2259
20170101|2017-01-17 09:00,17,482.55,483.55,482.4,483.35,2249
20170101|2017-01-17 09:30,17,483.4,483.75,483.1,483.55,1374
20170101|2017-01-17 10:00,17,483.5,483.6,482.25,482.55,2634
20170101|2017-01-17 10:30,17,482.55,483.2,481.95,483.1,2285
20170101|2017-01-17 11:00,17,483.1,483.3,482.75,482.85,673
20170101|2017-01-17 11:30,18,482.85,483.2,482.8,483.1,206
20170101|2017-01-17 12:00,18,483.15,483.55,483.15,483.45,106
20170101|2017-01-17 12:30,18,483.5,483.6,483.25,483.25,116
20170101|2017-01-17 13:00,18,483.25,483.25,482.6,482.65,170
20170101|2017-01-17 13:30,18,482.6,482.7,482.2,482.25,164
20170101|2017-01-17 14:00,18,482.2,482.45,482.05,482.25,92
20170101|2017-01-17 14:30,18,482.4,482.9,482.2,482.9,209
20170101|2017-01-18 01:00,18,484.25,484.85,484.05,484.55,1673
20170101|2017-01-18 01:30,18,484.55,484.65,484.3,484.55,379
20170101|2017-01-18 02:00,18,484.5,485.55,483.45,484.15,5609
20170101|2017-01-18 02:30,18,484.15,484.15,483.65,483.9,2353
20170101|2017-01-18 03:00,18,483.9,484.15,483.65,483.75,864
20170101|2017-01-18 03:30,18,483.8,484.1,483.65,483.8,1077
20170101|2017-01-18 04:00,18,483.75,483.75,482.8,483.35,1936
20170101|2017-01-18 04:30,18,483.35,483.65,483.15,483.45,957
20170101|2017-01-18 05:00,18,483.4,483.45,483.1,483.15,707
20170101|2017-01-18 05:30,18,483.2,483.3,482.35,482.35,1445
20170101|2017-01-18 06:00,18,482.35,482.45,481.85,481.95,1407
20170101|2017-01-18 06:30,18,481.95,483.2,481.75,483.1,1347
20170101|2017-01-18 07:00,18,483.15,483.8,483.05,483.65,1131
20170101|2017-01-18 07:30,18,483.65,483.9,483.45,483.6,1323
20170101|2017-01-18 08:00,18,483.6,483.75,483.45,483.5,1759
20170101|2017-01-18 08:30,18,483.5,484.75,483.25,484.55,3467
20170101|2017-01-18 09:00,18,484.6,484.65,483.6,483.7,2643
20170101|2017-01-18 09:30,18,483.7,483.95,483.25,483.55,1680
20170101|2017-01-18 10:00,18,483.55,484.85,483.55,484.8,3324
20170101|2017-01-18 10:30,18,484.8,484.95,484,484.05,1901
20170101|2017-01-18 11:00,18,484.05,484.55,484.05,484.3,558
20170101|2017-01-18 11:30,19,484.3,484.45,484.15,484.2,90
20170101|2017-01-18 12:00,19,484.2,484.6,484.2,484.4,96
20170101|2017-01-18 12:30,19,484.45,484.65,484.45,484.55,56
20170101|2017-01-18 13:00,19,484.65,484.85,484.55,484.7,43
20170101|2017-01-18 13:30,19,484.65,484.65,484.45,484.65,25
20170101|2017-01-18 14:00,19,484.55,485.25,484.55,485.2,193
20170101|2017-01-18 14:30,19,485.3,486.3,485.3,486.3,263
20170101|2017-01-19 01:00,19,486.35,486.55,486,486,890
20170101|2017-01-19 01:30,19,486.05,486.25,485.95,486.25,309
20170101|2017-01-19 02:00,19,486.25,486.7,485.5,486.3,5110
20170101|2017-01-19 02:30,19,486.35,486.5,485.35,485.55,1297
20170101|2017-01-19 03:00,19,485.55,485.6,484.4,484.65,4262
20170101|2017-01-19 03:30,19,484.6,484.65,482.95,482.95,2238
20170101|2017-01-19 04:00,19,482.95,483.55,482.55,483.5,1668
20170101|2017-01-19 04:30,19,483.45,483.65,483.25,483.45,790
20170101|2017-01-19 05:00,19,483.4,484.55,483.4,484.55,970
20170101|2017-01-19 05:30,19,484.55,484.7,484.1,484.15,709
20170101|2017-01-19 06:00,19,484.15,484.3,483.75,484.25,3353
20170101|2017-01-19 06:30,19,484.25,484.35,483.75,483.95,1311
20170101|2017-01-19 07:00,19,483.9,484.45,483.9,484.15,893
20170101|2017-01-19 07:30,19,484.15,486.2,484.15,485.45,3085
20170101|2017-01-19 08:00,19,485.5,485.95,484.95,485.95,1591
20170101|2017-01-19 08:30,19,485.95,486.3,485.6,486.2,2746
20170101|2017-01-19 09:00,19,486.25,486.25,484.5,484.85,2734
20170101|2017-01-19 09:30,19,484.9,485.1,483.95,484.15,1622
20170101|2017-01-19 10:00,19,484.15,484.6,483.25,484.4,2675
20170101|2017-01-19 10:30,19,484.4,484.85,484.2,484.65,1754
20170101|2017-01-19 11:00,19,484.65,484.8,484.4,484.55,612
20170101|2017-01-19 11:30,20,484.65,484.8,484.5,484.75,116
20170101|2017-01-19 12:00,20,484.7,484.8,484.4,484.45,85
20170101|2017-01-19 12:30,20,484.45,484.8,484.45,484.6,78
20170101|2017-01-19 13:00,20,484.55,484.65,483.5,484.2,171
20170101|2017-01-19 13:30,20,484.1,484.25,483.9,484,55
20170101|2017-01-19 14:00,20,484.05,484.55,483.85,484.45,60
20170101|2017-01-19 14:30,20,484.45,484.95,484.2,484.75,403
20170101|2017-01-20 01:00,20,485.4,485.45,484.2,484.4,576
20170101|2017-01-20 01:30,20,484.6,484.75,484.55,484.6,39
20170101|2017-01-20 02:00,20,484.6,484.7,483.25,484.05,661
20170101|2017-01-20 02:30,20,484.1,485.85,484.1,485.45,822
20170101|2017-01-20 03:00,20,485.55,485.55,485.05,485.1,340
20170101|2017-01-20 03:30,20,485,485,484.2,484.85,182
20170101|2017-01-20 04:00,20,484.8,485.55,484.8,485.5,138
20170101|2017-01-20 04:30,20,485.55,487.3,485.55,486.2,764
20170101|2017-01-20 05:00,20,486.25,486.85,486,486.8,500
20170101|2017-01-20 05:30,20,486.8,486.85,485.3,485.3,375
20170101|2017-01-20 06:00,20,485.3,485.6,485.15,485.35,1001
20170101|2017-01-20 06:30,20,485.45,486,485.2,485.95,66
20170101|2017-01-20 07:00,20,486.1,486.1,485.7,485.85,267
20170101|2017-01-20 07:30,20,486.15,486.35,486,486.1,61
20170101|2017-01-20 08:00,20,486.1,486.45,485.95,486.3,128
20170101|2017-01-20 08:30,20,486.45,487.55,486.25,487.45,1104
20170201|2016-11-23 09:30,23,455.75,455.75,455.75,455.75,2
20170201|2016-11-23 10:00,23,455.75,455.75,455.25,455.25,4
20170201|2016-11-23 10:30,23,454.9,454.9,454.9,454.9,2
20170201|2016-11-28 01:00,28,456,456,456,456,2
20170201|2016-11-30 02:30,30,451.9,453.75,451.9,453.75,3
20170201|2016-11-30 03:00,30,453.9,454.8,453.9,454.8,3
20170201|2016-11-30 08:00,30,456.4,456.4,456.35,456.35,4
20170201|2016-11-30 08:30,30,455,455,455,455,2
20170201|2016-12-02 09:00,2,448.3,448.3,447.8,447.8,3
20170201|2016-12-05 09:00,5,452.9,452.9,452.9,452.9,2
20170201|2016-12-06 12:00,7,458.4,458.4,458.4,458.4,2
20170201|2016-12-08 08:00,8,464.25,464.25,464.1,464.1,8
20170201|2016-12-09 04:30,9,466.5,466.5,466.5,466.5,1
20170201|2016-12-09 06:30,9,466.5,466.5,466.5,466.5,2
20170201|2016-12-09 09:30,9,468.1,468.1,468.1,468.1,6
20170201|2016-12-12 03:30,12,467.25,467.5,467.25,467.5,8
20170201|2016-12-12 04:30,12,468.25,468.25,468.25,468.25,4
20170201|2016-12-12 06:00,12,468.75,468.75,468.75,468.75,2
20170201|2016-12-13 03:00,13,471.65,471.65,471.65,471.65,2
20170201|2016-12-13 08:00,13,471.2,471.2,471.2,471.2,10
20170201|2016-12-13 13:30,14,472.25,472.25,472.25,472.25,4
20170201|2016-12-14 02:00,14,470.7,470.7,470.7,470.7,2
20170201|2016-12-14 10:00,14,470.6,470.65,470.6,470.65,4
20170201|2016-12-15 01:30,15,471.95,471.95,471.95,471.95,2
20170201|2016-12-15 02:00,15,471.75,472.15,471.75,472.15,16
20170201|2016-12-15 05:00,15,472.5,472.5,472.5,472.5,2
20170201|2016-12-15 05:30,15,473.35,473.35,473.35,473.35,1
20170201|2016-12-15 06:30,15,472.2,472.2,472.2,472.2,9
20170201|2016-12-15 07:30,15,472.05,472.05,472.05,472.05,15
20170201|2016-12-15 08:00,15,472.25,472.35,472.25,472.35,12
20170201|2016-12-15 09:30,15,473.85,474.45,473.85,474.45,7
20170201|2016-12-15 14:00,16,474.3,474.3,474.3,474.3,2
20170201|2016-12-16 02:00,16,474.5,474.5,474.5,474.5,3
20170201|2016-12-16 02:30,16,474.4,474.4,474.35,474.35,6
20170201|2016-12-16 06:30,16,476.65,476.65,476.65,476.65,1
20170201|2016-12-16 07:30,16,476.15,476.15,476.15,476.15,4
20170201|2016-12-16 08:30,16,476.85,476.85,476.85,476.85,30
20170201|2016-12-16 10:30,16,475.9,475.95,475.9,475.95,4
20170201|2016-12-19 07:30,19,477.2,477.2,477.2,477.2,1
20170201|2016-12-19 09:30,19,477.8,478,477.8,478,21
20170201|2016-12-19 10:30,19,478,478,478,478,6
20170201|2016-12-19 14:30,20,478.5,478.5,478.5,478.5,2
20170201|2016-12-21 02:00,21,482,482,482,482,2
20170201|2016-12-21 04:00,21,481.1,481.25,481.1,481.25,2
20170201|2016-12-22 09:30,22,480.15,480.15,480.15,480.15,2
20170201|2016-12-23 01:00,23,480.75,480.75,480.75,480.75,2
20170201|2016-12-23 04:30,23,480.9,480.9,480.9,480.9,46
20170201|2016-12-23 06:30,23,480.5,480.5,480.5,480.5,2
20170201|2016-12-27 01:30,27,481.5,481.5,481.5,481.5,2
20170201|2016-12-27 02:00,27,481.6,481.7,481.45,481.45,8
20170201|2016-12-27 04:00,27,481.4,481.4,481.4,481.4,2
20170201|2016-12-28 04:00,28,481.25,481.25,481.25,481.25,2
20170201|2016-12-28 09:30,28,481.5,481.5,481.5,481.5,2
20170201|2016-12-29 03:00,29,480.5,480.5,480.5,480.5,2
20170201|2016-12-29 11:00,29,479.65,479.65,479.65,479.65,2
20170201|2016-12-30 06:30,30,480.75,480.75,480.75,480.75,2
20170201|2016-12-30 09:00,30,480.15,480.15,480.15,480.15,2
20170201|2016-12-30 09:30,30,480.55,480.55,480.55,480.55,2
20170201|2016-12-30 10:00,30,481.4,481.4,481,481,4
20170201|2016-12-30 10:30,30,480.65,480.65,480.65,480.65,2
20170201|2016-12-30 13:30,31,480.15,480.15,480.15,480.15,2
20170201|2017-01-02 02:30,2,482.2,482.2,482.2,482.2,2
20170201|2017-01-02 04:00,2,483.9,483.9,483.9,483.9,40
20170201|2017-01-02 09:00,2,484.9,484.9,484.6,484.6,6
20170201|2017-01-02 12:00,3,484.55,484.55,484.55,484.55,2
20170201|2017-01-03 02:00,3,486,486,486,486,101
20170201|2017-01-03 02:30,3,486.75,486.75,486.75,486.75,10
20170201|2017-01-03 04:00,3,485.5,485.5,485.5,485.5,20
20170201|2017-01-03 07:00,3,486,486,486,486,2
20170201|2017-01-03 07:30,3,486.05,486.05,486.05,486.05,25
20170201|2017-01-03 08:30,3,485.9,485.9,485.9,485.9,2
20170201|2017-01-03 10:00,3,486.3,486.3,485.9,486.05,14
20170201|2017-01-03 10:30,3,485,485,485,485,2
20170201|2017-01-03 12:30,4,485.5,485.5,485.5,485.5,2
20170201|2017-01-03 14:00,4,485.95,485.95,485.95,485.95,2
20170201|2017-01-04 01:00,4,487.5,487.5,487.5,487.5,6
20170201|2017-01-04 02:00,4,486.35,486.45,486.25,486.3,30
20170201|2017-01-04 04:30,4,485.7,485.7,485.7,485.7,2
20170201|2017-01-04 08:30,4,485.8,485.8,485.1,485.1,14
20170201|2017-01-04 09:00,4,484.7,484.7,484.7,484.7,2
20170201|2017-01-04 13:00,5,486,486,486,486,6
20170201|2017-01-05 02:00,5,484.6,484.6,484.6,484.6,6
20170201|2017-01-05 02:30,5,485.6,485.6,485.6,485.6,6
20170201|2017-01-05 07:30,5,485.4,485.4,485.4,485.4,80
20170201|2017-01-05 08:30,5,485.75,485.75,485.75,485.75,20
20170201|2017-01-05 09:30,5,485.65,485.65,485.65,485.65,10
20170201|2017-01-05 12:00,6,484.8,484.8,484.8,484.8,2
20170201|2017-01-06 03:00,6,484.65,484.65,484.55,484.65,23
20170201|2017-01-06 03:30,6,483.95,483.95,483.95,483.95,10
20170201|2017-01-06 07:00,6,483.45,483.45,483.45,483.45,1
20170201|2017-01-06 08:30,6,483.75,483.75,483.75,483.75,10
20170201|2017-01-06 09:30,6,484.4,484.4,484.4,484.4,49
20170201|2017-01-06 10:30,6,484.8,484.85,484.8,484.85,36
20170201|2017-01-06 11:00,6,485,485,485,485,2
20170201|2017-01-09 10:30,9,483.05,483.05,483.05,483.05,10
20170201|2017-01-10 04:30,10,483.4,483.4,483.4,483.4,35
20170201|2017-01-10 10:30,10,482.75,482.75,482.75,482.75,6
20170201|2017-01-10 13:00,11,482.35,482.35,482.35,482.35,2
20170201|2017-01-11 06:00,11,484.35,484.35,484.35,484.35,1
20170201|2017-01-11 08:30,11,485,485,485,485,2
20170201|2017-01-11 10:00,11,485.45,485.45,484.65,484.65,24
20170201|2017-01-11 10:30,11,484.05,484.05,484.05,484.05,4
20170201|2017-01-11 13:00,12,483.85,483.85,483.85,483.85,1
20170201|2017-01-12 04:30,12,484.4,484.4,484.4,484.4,2
20170201|2017-01-12 06:30,12,483.5,483.5,483.5,483.5,2
20170201|2017-01-12 08:30,12,483.1,483.1,482.5,482.5,4
20170201|2017-01-12 09:00,12,481.3,481.65,481.3,481.65,102
20170201|2017-01-12 10:00,12,481.2,481.2,481,481,93
20170201|2017-01-12 11:30,13,481.7,481.7,481.7,481.7,12
20170201|2017-01-12 12:00,13,481.7,482.2,481.7,482.2,28
20170201|2017-01-13 01:00,13,484.05,484.05,483.45,483.45,24
20170201|2017-01-13 01:30,13,483.5,483.55,483.5,483.55,4
20170201|2017-01-13 02:00,13,484.55,484.55,483.35,483.35,8
20170201|2017-01-13 02:30,13,483.2,483.2,482.95,482.95,8
20170201|2017-01-13 03:00,13,483.4,483.4,483.1,483.1,6
20170201|2017-01-13 03:30,13,483.15,483.6,483.15,483.6,6
20170201|2017-01-13 04:00,13,483.65,483.65,483.65,483.65,2
20170201|2017-01-13 04:30,13,483.7,483.8,483.7,483.8,17
20170201|2017-01-13 05:00,13,484.75,484.75,484.5,484.5,4
20170201|2017-01-13 05:30,13,484.6,484.6,484.6,484.6,1
20170201|2017-01-13 06:00,13,484.65,484.65,484.65,484.65,2
20170201|2017-01-13 06:30,13,484.7,484.75,484.7,484.75,4
20170201|2017-01-13 07:00,13,484.55,484.55,484.5,484.5,10
20170201|2017-01-13 08:00,13,484.8,485.25,484.8,485.25,6
20170201|2017-01-13 08:30,13,486,486,486,486,2
20170201|2017-01-13 09:00,13,486,486,485.75,485.75,6
20170201|2017-01-13 09:30,13,485.2,485.3,485.2,485.3,13
20170201|2017-01-13 10:00,13,485.25,485.25,485.25,485.25,2
20170201|2017-01-13 10:30,13,485.75,486,485.7,485.85,36
20170201|2017-01-13 13:00,14,484.95,484.95,484.95,484.95,2
20170201|2017-01-16 01:00,16,483.8,483.95,483.6,483.95,14
20170201|2017-01-16 01:30,16,484,484,484,484,40
20170201|2017-01-16 02:00,16,482.2,482.9,482,482.9,67
20170201|2017-01-16 02:30,16,482.4,483,482.25,482.95,269
20170201|2017-01-16 03:00,16,483,483.5,482.95,483.5,544
20170201|2017-01-16 03:30,16,483.65,483.85,483.65,483.85,48
20170201|2017-01-16 04:00,16,483.9,483.9,483.6,483.85,81
20170201|2017-01-16 04:30,16,483.9,484.2,483.9,484,305
20170201|2017-01-16 05:00,16,483.8,483.8,483.35,483.35,246
20170201|2017-01-16 05:30,16,482.95,483.15,482.95,483.15,15
20170201|2017-01-16 06:00,16,483.15,483.2,483.15,483.2,8
20170201|2017-01-16 06:30,16,483.35,483.35,483.1,483.1,4
20170201|2017-01-16 07:00,16,483.25,483.35,483.25,483.35,31
20170201|2017-01-16 07:30,16,483.4,483.4,483.15,483.35,95
20170201|2017-01-16 08:00,16,483.2,483.2,482.95,482.95,10
20170201|2017-01-16 08:30,16,482.95,482.95,482.5,482.5,296
20170201|2017-01-16 09:00,16,482.45,482.45,482.4,482.4,13
20170201|2017-01-16 09:30,16,482.25,482.4,482.25,482.35,97
20170201|2017-01-16 10:00,16,482.25,482.5,482.25,482.25,208
20170201|2017-01-16 10:30,16,482.25,482.25,482.05,482.25,41
20170201|2017-01-17 01:00,17,481.4,481.4,480.8,480.9,6
20170201|2017-01-17 01:30,17,480.5,480.75,480.4,480.4,203
20170201|2017-01-17 02:00,17,480.35,480.5,478.9,479.45,289
20170201|2017-01-17 02:30,17,479.4,480,479.1,479.8,323
20170201|2017-01-17 03:00,17,479.75,480.2,479.6,480.1,226
20170201|2017-01-17 03:30,17,480.05,480.15,479.65,479.8,278
20170201|2017-01-17 04:00,17,479.65,479.85,479.35,479.5,85
20170201|2017-01-17 04:30,17,479.3,479.65,479.2,479.2,110
20170201|2017-01-17 05:00,17,479.3,479.4,478.85,479.15,233
20170201|2017-01-17 05:30,17,479.2,480.05,478.75,479.55,105
20170201|2017-01-17 06:00,17,479.45,480.8,479.4,480.45,164
20170201|2017-01-17 06:30,17,480.45,482.2,480.3,482.05,176
20170201|2017-01-17 07:00,17,481.7,481.7,480.5,481.35,748
20170201|2017-01-17 07:30,17,481.25,481.6,481.05,481.35,460
20170201|2017-01-17 08:00,17,481.2,481.2,480.7,480.75,2944
20170201|2017-01-17 08:30,17,480.75,481.05,480.35,480.7,508
20170201|2017-01-17 09:00,17,480.6,481.65,480.5,481.45,639
20170201|2017-01-17 09:30,17,481.45,481.75,481.25,481.65,301
20170201|2017-01-17 10:00,17,481.65,481.65,480.45,480.75,1101
20170201|2017-01-17 10:30,17,480.65,480.8,480.05,480.7,698
20170201|2017-01-17 11:00,17,481.15,481.15,480.85,480.9,409
20170201|2017-01-17 11:30,18,480.95,481.15,480.9,481.15,22
20170201|2017-01-17 12:00,18,481.45,481.45,481.45,481.45,2
20170201|2017-01-17 13:30,18,480.5,480.5,480.5,480.5,2
20170201|2017-01-17 14:00,18,480.55,480.55,480.55,480.55,20
20170201|2017-01-17 14:30,18,480.75,480.75,480.75,480.75,2
20170201|2017-01-18 01:00,18,482.35,482.95,482.2,482.9,893
20170201|2017-01-18 01:30,18,482.55,482.7,482.4,482.4,48
20170201|2017-01-18 02:00,18,482.6,483.5,481.55,482.3,1464
20170201|2017-01-18 02:30,18,482.25,482.25,481.8,482,1414
20170201|2017-01-18 03:00,18,481.95,482.25,481.85,481.85,268
20170201|2017-01-18 03:30,18,481.95,482.3,481.85,481.9,519
20170201|2017-01-18 04:00,18,481.8,481.8,480.95,481.45,788
20170201|2017-01-18 04:30,18,481.45,481.7,481.25,481.55,365
20170201|2017-01-18 05:00,18,481.5,481.55,481.25,481.35,231
20170201|2017-01-18 05:30,18,481.2,481.4,480.55,480.55,448
20170201|2017-01-18 06:00,18,480.5,480.6,479.95,480.1,538
20170201|2017-01-18 06:30,18,480.05,481.25,479.95,481.2,354
20170201|2017-01-18 07:00,18,481.4,481.85,481.3,481.85,100
20170201|2017-01-18 07:30,18,481.85,482,481.55,481.75,335
20170201|2017-01-18 08:00,18,481.65,481.8,481.6,481.6,911
20170201|2017-01-18 08:30,18,481.4,482.9,481.4,482.65,483
20170201|2017-01-18 09:00,18,482.7,482.7,481.8,481.8,1029
20170201|2017-01-18 09:30,18,481.8,482.05,481.4,481.75,584
20170201|2017-01-18 10:00,18,481.7,483,481.7,482.85,1847
20170201|2017-01-18 10:30,18,482.95,483.1,482.1,482.2,723
20170201|2017-01-18 11:00,18,482.3,482.6,482.3,482.55,362
20170201|2017-01-18 11:30,19,482.4,482.4,482.35,482.35,10
20170201|2017-01-18 12:00,19,482.6,482.6,482.6,482.6,2
20170201|2017-01-18 12:30,19,482.75,482.75,482.5,482.65,18
20170201|2017-01-18 13:00,19,482.75,482.85,482.75,482.85,4
20170201|2017-01-18 13:30,19,482.65,482.65,482.65,482.65,4
20170201|2017-01-18 14:00,19,482.75,483.3,482.75,483.3,30
20170201|2017-01-18 14:30,19,483.55,484.45,483.55,484.45,50
20170201|2017-01-19 01:00,19,484.5,484.65,484.25,484.4,520
20170201|2017-01-19 01:30,19,484.2,484.4,484.1,484.4,72
20170201|2017-01-19 02:00,19,484.35,484.85,483.6,484.4,2888
20170201|2017-01-19 02:30,19,484.45,484.55,483.45,483.6,394
20170201|2017-01-19 03:00,19,483.65,483.7,482.5,482.9,2436
20170201|2017-01-19 03:30,19,482.8,482.8,481.1,481.15,1052
20170201|2017-01-19 04:00,19,481.15,481.65,480.75,481.6,771
20170201|2017-01-19 04:30,19,481.6,481.7,481.35,481.55,197
20170201|2017-01-19 05:00,19,481.6,482.7,481.6,482.65,372
20170201|2017-01-19 05:30,19,482.7,482.8,482.2,482.25,259
20170201|2017-01-19 06:00,19,482.2,482.4,481.85,482.3,2820
20170201|2017-01-19 06:30,19,482.3,482.5,481.8,482,743
20170201|2017-01-19 07:00,19,482,482.45,481.95,482.3,540
20170201|2017-01-19 07:30,19,482.4,484.25,482.35,483.55,865
20170201|2017-01-19 08:00,19,483.6,484,483,484,452
20170201|2017-01-19 08:30,19,484.05,484.3,483.7,484.2,1371
20170201|2017-01-19 09:00,19,484.25,484.25,482.6,482.95,1229
20170201|2017-01-19 09:30,19,483,483.15,482,482.2,927
20170201|2017-01-19 10:00,19,482.25,482.65,481.4,482.45,1292
20170201|2017-01-19 10:30,19,482.5,482.9,482.25,482.85,1354
20170201|2017-01-19 11:00,19,482.75,482.85,482.55,482.6,473
20170201|2017-01-19 11:30,20,482.8,482.85,482.6,482.85,95
20170201|2017-01-19 12:00,20,482.85,482.9,482.55,482.55,35
20170201|2017-01-19 12:30,20,482.55,482.95,482.55,482.75,58
20170201|2017-01-19 13:00,20,482.55,482.65,481.6,482.15,95
20170201|2017-01-19 13:30,20,482.2,482.35,482,482.2,17
20170201|2017-01-19 14:00,20,482.1,482.6,481.9,482.55,51
20170201|2017-01-19 14:30,20,482.6,483,482.25,482.85,207
20170201|2017-01-20 01:00,20,483.35,483.65,482.2,482.35,823
20170201|2017-01-20 01:30,20,482.35,482.85,482.25,482.7,345
20170201|2017-01-20 02:00,20,482.8,482.85,481.3,482.15,3050
20170201|2017-01-20 02:30,20,482.15,483.9,482.15,483.55,2423
20170201|2017-01-20 03:00,20,483.55,483.65,483.1,483.1,1285
20170201|2017-01-20 03:30,20,483.15,483.15,482.25,482.85,1544
20170201|2017-01-20 04:00,20,482.9,483.65,482.85,483.6,1271
20170201|2017-01-20 04:30,20,483.65,485.4,483.6,484.3,5017
20170201|2017-01-20 05:00,20,484.35,485.05,484.1,484.9,1802
20170201|2017-01-20 05:30,20,484.9,485.05,483.35,483.35,1561
20170201|2017-01-20 06:00,20,483.35,483.7,483.2,483.35,2898
20170201|2017-01-20 06:30,20,483.35,484.1,483.15,484.05,916
20170201|2017-01-20 07:00,20,484.1,484.1,483.75,484,982
20170201|2017-01-20 07:30,20,484.05,484.35,483.9,484.05,766
20170201|2017-01-20 08:00,20,484.1,484.35,483.85,484.35,1330
20170201|2017-01-20 08:30,20,484.35,485.9,484.1,485.5,8956
20170201|2017-01-20 09:00,20,485.5,485.6,484.4,484.55,1920
20170201|2017-01-20 09:30,20,484.55,484.8,484.3,484.35,1246
20170201|2017-01-20 10:00,20,484.4,484.75,484.1,484.1,1357
20170201|2017-01-20 10:30,20,484.1,484.35,483.85,484.15,1604
20170201|2017-01-20 11:00,20,484.2,484.45,483.05,483.4,858
20170201|2017-01-20 11:30,21,483.35,483.6,482.9,483.6,250
20170201|2017-01-20 12:00,21,483.45,484,483.35,483.95,116
20170201|2017-01-20 12:30,21,483.95,483.95,483.45,483.5,59
20170201|2017-01-20 13:00,21,483.5,483.7,483,483.25,143
20170201|2017-01-20 13:30,21,483.2,483.5,483.1,483.4,69
20170201|2017-01-20 14:00,21,483.4,484,483.4,483.55,181
20170201|2017-01-20 14:30,21,483.5,484.4,483.45,484.4,266
20170201|2017-01-23 01:00,23,482.45,482.5,481.5,482.1,461
20170201|2017-01-23 01:30,23,482,482.45,481.9,482,400
20170201|2017-01-23 02:00,23,482.05,482.1,479.1,480.15,6232
20170201|2017-01-23 02:30,23,480.15,480.5,479.8,480.1,1668
20170201|2017-01-23 03:00,23,480.15,481.1,479.65,481.05,1533
20170201|2017-01-23 03:30,23,481.05,482.5,481,481.65,3583
20170201|2017-01-23 04:00,23,481.6,482.25,481.5,482.25,1066
20170201|2017-01-23 04:30,23,482.25,482.4,481.75,482.1,1051
20170201|2017-01-23 05:00,23,482.1,483,482.05,482.6,1147
20170201|2017-01-23 05:30,23,482.65,483.2,482.5,482.55,1384
20170201|2017-01-23 06:00,23,482.55,483.65,482.55,483,1749
20170201|2017-01-23 06:30,23,483,483.05,482.25,482.7,1161
20170201|2017-01-23 07:00,23,482.75,482.95,482,482.1,698
20170201|2017-01-23 07:30,23,482.1,482.25,481.7,482.25,973
20170201|2017-01-23 08:00,23,482.25,482.8,481.85,482.4,1282
20170201|2017-01-23 08:30,23,482.4,483.05,481.85,481.95,1879
20170201|2017-01-23 09:00,23,481.9,482.05,480.35,480.45,2197
20170201|2017-01-23 09:30,23,480.4,480.55,479.65,479.65,2579
20170201|2017-01-23 10:00,23,479.65,480.65,479.6,480.55,2096
20170201|2017-01-23 10:30,23,480.55,480.9,479.65,480.2,2075
20170201|2017-01-23 11:00,23,480.25,480.55,480,480.45,307
20170201|2017-01-23 11:30,24,480.5,480.75,480.45,480.75,112
20170201|2017-01-23 12:00,24,480.75,481.25,480.75,481.05,180
20170201|2017-01-23 12:30,24,481,482,481,481.5,326
20170201|2017-01-23 13:00,24,481.5,481.6,481.2,481.45,98
20170201|2017-01-23 13:30,24,481.5,481.7,481.35,481.7,103
20170201|2017-01-23 14:00,24,481.6,481.8,481.35,481.55,68
20170201|2017-01-23 14:30,24,481.6,482.3,481.6,482.25,213
20170201|2017-01-24 01:00,24,482.1,482.45,481.1,481.15,518
20170201|2017-01-24 01:30,24,481.15,481.75,481.05,481.4,383
20170201|2017-01-24 02:00,24,481.3,481.95,480.55,480.85,3538
20170201|2017-01-24 02:30,24,480.85,481,480.35,480.6,1658
20170201|2017-01-24 03:00,24,480.55,481.45,480.55,481.15,1183
20170201|2017-01-24 03:30,24,481.1,482.2,480.95,481.4,1740
20170201|2017-01-24 04:00,24,481.35,482.1,481.35,481.45,976
20170201|2017-01-24 04:30,24,481.45,481.95,481.4,481.55,610
20170201|2017-01-24 05:00,24,481.6,481.65,481.05,481.25,473
20170201|2017-01-24 05:30,24,481.2,481.4,480.65,480.65,761
20170201|2017-01-24 06:00,24,480.7,480.95,480.6,480.9,714
20170201|2017-01-24 06:30,24,480.85,481,480.65,480.7,428
20170201|2017-01-24 07:00,24,480.7,481,480.4,480.4,764
20170201|2017-01-24 07:30,24,480.4,480.8,480.2,480.8,672
20170201|2017-01-24 08:00,24,480.75,480.8,480.45,480.65,489
20170201|2017-01-24 08:30,24,480.6,481.25,480.6,480.85,1423
20170201|2017-01-24 09:00,24,480.8,481.3,480.4,480.95,1037
20170201|2017-01-24 09:30,24,480.95,481.25,480.7,481.15,1208
20170201|2017-01-24 10:00,24,481.1,481.45,481,481.35,1652
20170201|2017-01-24 10:30,24,481.35,481.5,481.05,481.3,1284
20170201|2017-01-24 11:00,24,481.35,482,481.35,481.95,435
20170201|2017-01-24 11:30,25,481.85,482,481.8,481.85,80
20170201|2017-01-24 12:00,25,481.85,482.6,481.85,482.45,244
20170201|2017-01-24 12:30,25,482.5,483.25,482.5,483,256
20170201|2017-01-24 13:00,25,483.05,483.45,483,483.1,176
20170201|2017-01-24 13:30,25,483.1,483.45,483.05,483.4,77
20170201|2017-01-24 14:00,25,483.45,483.7,483.15,483.3,167
20170201|2017-01-24 14:30,25,483.3,483.35,483,483.25,227
20170201|2017-01-25 01:00,25,483.6,484.1,483.45,483.95,510
20170201|2017-01-25 01:30,25,484,484.7,484,484.45,536
20170201|2017-01-25 02:00,25,484.45,485.55,483.85,484.8,4893
20170201|2017-01-25 02:30,25,484.85,486.15,484.8,485.55,3750
20170201|2017-01-25 03:00,25,485.6,486.1,485.2,485.9,1833
20170201|2017-01-25 03:30,25,485.9,486.05,485.1,485.2,1466
20170201|2017-01-25 04:00,25,485.15,485.6,485.15,485.4,663
20170201|2017-01-25 04:30,25,485.35,485.85,485.35,485.6,836
20170201|2017-01-25 05:00,25,485.55,485.65,485.3,485.55,576
20170201|2017-01-25 05:30,25,485.55,485.7,485.35,485.55,543
20170201|2017-01-25 06:00,25,485.6,485.8,485.5,485.6,996
20170201|2017-01-25 06:30,25,485.65,486.45,485.6,486.45,987
20170201|2017-01-25 07:00,25,486.45,486.5,486.15,486.3,811
20170201|2017-01-25 07:30,25,486.3,486.85,486.25,486.75,885
20170201|2017-01-25 08:00,25,486.75,487.15,486.7,487,1601
20170201|2017-01-25 08:30,25,487,487.15,486.3,486.85,1908
20170201|2017-01-25 09:00,25,486.9,487.05,486.45,486.45,1235
20170201|2017-01-25 09:30,25,486.4,487.25,486.1,487,1866
20170201|2017-01-25 10:00,25,486.95,487,486.2,486.8,2347
20170201|2017-01-25 10:30,25,486.8,486.8,485.6,486.05,1441
20170201|2017-01-25 11:00,25,486,486.4,486,486.3,177
20170201|2017-01-25 11:30,26,486.4,486.6,486.3,486.4,123
20170201|2017-01-25 12:00,26,486.4,486.75,486.4,486.75,83
20170201|2017-01-25 12:30,26,486.75,486.9,486.55,486.85,98
20170201|2017-01-25 13:00,26,486.9,486.95,486.8,486.85,66
20170201|2017-01-25 13:30,26,486.8,486.8,486.45,486.45,60
20170201|2017-01-25 14:00,26,486.5,486.6,486.2,486.6,129
20170201|2017-01-25 14:30,26,486.6,486.85,486.45,486.8,237
20170201|2017-01-26 01:00,26,486.5,487.9,486.5,487.35,868
20170201|2017-01-26 01:30,26,487.3,487.4,486.5,486.65,620
20170201|2017-01-26 02:00,26,486.65,487.2,485.2,486.4,4624
20170201|2017-01-26 02:30,26,486.4,486.4,485.3,485.75,1496
20170201|2017-01-26 03:00,26,485.65,486,485.4,485.6,940
20170201|2017-01-26 03:30,26,485.6,486.35,485.55,486.35,987
20170201|2017-01-26 04:00,26,486.35,486.4,486.1,486.15,648
20170201|2017-01-26 04:30,26,486.15,486.15,485.6,485.85,870
20170201|2017-01-26 05:00,26,485.9,485.9,485.45,485.45,696
20170201|2017-01-26 05:30,26,485.5,485.7,485,485.35,961
20170201|2017-01-26 06:00,26,485.35,485.35,484.75,484.95,892
20170201|2017-01-26 06:30,26,485,485,484.2,484.2,1095
20170201|2017-01-26 07:00,26,484.2,484.3,483.25,484.2,2627
20170201|2017-01-26 07:30,26,484.15,484.5,483.9,484.2,1044
20170201|2017-01-26 08:00,26,484.2,484.55,484.1,484.35,813
20170201|2017-01-26 08:30,26,484.35,485.2,484.2,484.9,1761
20170201|2017-01-26 09:00,26,484.95,485.15,484.3,484.3,1321
20170201|2017-01-26 09:30,26,484.3,484.85,483.65,483.9,1344
20170201|2017-01-26 10:00,26,483.95,484.5,483.7,484.05,1515
20170201|2017-01-26 10:30,26,484.1,484.85,483.75,484.35,1387
20170201|2017-01-26 11:00,26,484.35,484.65,484.2,484.2,169
20170201|2017-01-26 11:30,27,484.25,484.25,483.75,484,89
20170201|2017-01-26 12:00,27,484.05,484.15,483.55,483.75,94
20170201|2017-01-26 12:30,27,483.7,483.7,483.55,483.65,47
20170201|2017-01-26 13:00,27,483.7,484.2,483.7,484.1,66
20170201|2017-01-26 13:30,27,484.1,484.25,483.9,483.9,82
20170201|2017-01-26 14:00,27,483.95,484.15,483.9,484.05,71
20170201|2017-01-26 14:30,27,484.05,484.3,483.9,484.25,171
20170201|2017-01-27 01:00,27,484.5,484.9,484.15,484.5,231
20170201|2017-01-27 01:30,27,484.6,484.95,484.45,484.6,187
20170201|2017-01-27 02:00,27,484.65,484.85,483.55,484.1,2983
20170201|2017-01-27 02:30,27,484.1,484.6,483.95,484.25,910
20170201|2017-01-27 03:00,27,484.3,484.3,482.9,483.35,1875
20170201|2017-01-27 03:30,27,483.35,483.75,482.5,482.8,1675
20170201|2017-01-27 04:00,27,482.85,483.2,482.6,483,952
20170201|2017-01-27 04:30,27,482.95,483.5,482.85,483.15,1093
20170201|2017-01-27 05:00,27,483.2,484,483.1,483.5,1276
20170201|2017-01-27 05:30,27,483.5,483.55,482.7,482.75,677
20170201|2017-01-27 06:00,27,482.7,483.4,482.65,483.3,722
20170201|2017-01-27 06:30,27,483.35,484.05,483.2,484,497
20170201|2017-01-27 07:00,27,483.95,484.1,483.65,484.1,594
20170201|2017-01-27 07:30,27,484.15,484.2,483.65,484.1,1025
20170201|2017-01-27 08:00,27,484.15,484.15,483.4,484,968
20170201|2017-01-27 08:30,27,484.05,484.3,483.05,483.25,1101
20170201|2017-01-27 09:00,27,483.3,483.75,483.15,483.35,954
20170201|2017-01-27 09:30,27,483.4,483.9,483.3,483.7,896
20170201|2017-01-27 10:00,27,483.65,484,483.25,483.85,1078
20170201|2017-01-27 10:30,27,483.85,484.05,483.65,483.95,1022
20170201|2017-01-27 11:00,27,483.95,484.3,483.9,484.25,210
20170201|2017-01-27 11:30,28,484.25,484.25,483.95,484.2,93
20170201|2017-01-27 12:00,28,484.2,484.2,483.95,484.15,80
20170201|2017-01-27 12:30,28,484.2,484.45,484.2,484.25,114
20170201|2017-01-27 13:00,28,484.2,484.3,484.15,484.2,25
20170201|2017-01-27 13:30,28,484.25,484.4,484.2,484.25,20
20170201|2017-01-27 14:00,28,484.25,484.3,484.15,484.25,60
20170201|2017-01-27 14:30,28,484.3,484.7,484.1,484.2,120
20170201|2017-01-30 01:00,30,482.95,483.1,482.25,482.5,486
20170201|2017-01-30 01:30,30,482.55,483.2,482.4,482.7,315
20170201|2017-01-30 02:00,30,482.7,483.7,481.3,481.6,3798
20170201|2017-01-30 02:30,30,481.65,481.75,479.55,479.7,4225
20170201|2017-01-30 03:00,30,479.65,480.6,479.2,480.55,1849
20170201|2017-01-30 03:30,30,480.5,480.6,479.4,479.7,1482
20170201|2017-01-30 04:00,30,479.7,480.3,479.55,480.3,849
20170201|2017-01-30 04:30,30,480.25,480.35,479.85,479.95,855
20170201|2017-01-30 05:00,30,480,480.35,479.85,480.15,592
20170201|2017-01-30 05:30,30,480.2,480.45,479.75,479.95,583
20170201|2017-01-30 06:00,30,480,480.35,479.75,480.15,698
20170201|2017-01-30 06:30,30,480.15,480.25,479.9,480,553
20170201|2017-01-30 07:00,30,479.95,480.1,479.4,479.75,1164
20170201|2017-01-30 07:30,30,479.8,480.15,479.6,479.7,913
20170201|2017-01-30 08:00,30,479.7,479.95,479.45,479.85,852
20170201|2017-01-30 08:30,30,479.85,480.2,477.35,478.25,4223
20170201|2017-01-30 09:00,30,478.2,478.6,477,477.45,2658
20170201|2017-01-30 09:30,30,477.45,477.9,476.15,476.7,3166
20170201|2017-01-30 10:00,30,476.65,477.95,476.45,477.05,2403
20170201|2017-01-30 10:30,30,477.05,478.55,476.95,478.2,2139
20170201|2017-01-30 11:00,30,478.15,478.45,478,478.1,325
20170201|2017-01-30 11:30,31,478.05,478.05,477.4,477.55,170
20170201|2017-01-30 12:00,31,477.65,478,477.5,477.65,72
20170201|2017-01-30 12:30,31,477.8,477.8,477.5,477.65,82
20170201|2017-01-30 13:00,31,477.7,478.3,477.7,478.3,86
20170201|2017-01-30 13:30,31,478.3,478.5,478.15,478.35,57
20170201|2017-01-30 14:00,31,478.4,478.4,478.05,478.2,84
20170201|2017-01-30 14:30,31,478.15,479.15,478.1,479,232
20170201|2017-01-31 01:00,31,477.6,477.95,477.3,477.6,409
20170201|2017-01-31 01:30,31,477.6,478.1,477.1,478,397
20170201|2017-01-31 02:00,31,477.95,478.85,477.75,478.55,3702
20170201|2017-01-31 02:30,31,478.55,479.15,478.3,479.05,1119
20170201|2017-01-31 03:00,31,479,480.05,478.8,479.85,1743
20170201|2017-01-31 03:30,31,479.85,481.15,479.75,480.25,2718
20170201|2017-01-31 04:00,31,480.25,480.6,479.2,479.2,1916
20170201|2017-01-31 04:30,31,479.25,479.5,478.8,479.5,1670
20170201|2017-01-31 05:00,31,479.5,479.8,479.3,479.5,601
20170201|2017-01-31 05:30,31,479.5,479.65,478.7,478.8,875
20170201|2017-01-31 06:00,31,478.8,479.4,478.6,479.2,770
20170201|2017-01-31 06:30,31,479.2,479.25,478.3,478.9,1215
20170201|2017-01-31 07:00,31,478.85,479.7,478.8,479.4,758
20170201|2017-01-31 07:30,31,479.45,479.65,479.15,479.3,670
20170201|2017-01-31 08:00,31,479.3,479.55,478.75,478.75,731
20170201|2017-01-31 08:30,31,478.75,479.2,477.5,477.9,2426
20170201|2017-01-31 09:00,31,478,478.1,476.25,477.25,4627
20170201|2017-01-31 09:30,31,477.3,477.85,476.5,476.55,1733
20170201|2017-01-31 10:00,31,476.55,477.55,475.95,476.15,3149
20170201|2017-01-31 10:30,31,476.1,476.65,474.55,475.6,3398
20170201|2017-01-31 11:00,31,475.6,476.35,475.55,476.15,499
20170201|2017-01-31 11:30,1,476.2,476.3,475.95,476.2,61
20170201|2017-01-31 12:00,1,476.1,476.15,475.6,476.15,86
20170201|2017-01-31 12:30,1,476.2,476.35,475.7,475.85,91
20170201|2017-01-31 13:00,1,475.85,476.05,475.5,476.05,204
20170201|2017-01-31 13:30,1,476,476.65,475.75,476.65,141
20170201|2017-01-31 14:00,1,476.65,477,476.65,476.75,160
20170201|2017-01-31 14:30,1,476.75,477.25,476.7,476.9,246
20170201|2017-02-01 01:00,1,478.5,478.9,477.35,477.65,670
20170201|2017-02-01 01:30,1,477.65,478.45,477.55,478.05,506
20170201|2017-02-01 02:00,1,478.15,479.45,478,478.7,4240
20170201|2017-02-01 02:30,1,478.65,479,478.3,478.9,1322
20170201|2017-02-01 03:00,1,478.95,479.6,478.95,479.3,1527
20170201|2017-02-01 03:30,1,479.3,479.85,478.85,479.75,1232
20170201|2017-02-01 04:00,1,479.75,480.4,479.55,480.2,1008
20170201|2017-02-01 04:30,1,480.15,480.3,479.55,479.55,1424
20170201|2017-02-01 05:00,1,479.55,479.95,479.45,479.8,894
20170201|2017-02-01 05:30,1,479.85,479.85,479.15,479.15,453
20170201|2017-02-01 06:00,1,479.25,479.75,479.25,479.45,822
20170201|2017-02-01 06:30,1,479.4,479.85,479.4,479.65,681
20170201|2017-02-01 07:00,1,479.6,480.5,479.4,479.95,1367
20170201|2017-02-01 07:30,1,480,480.4,479.85,480.1,1208
20170201|2017-02-01 08:00,1,480.15,480.7,480,480.4,1154
20170201|2017-02-01 08:30,1,480.4,480.6,479,479.05,1732
20170201|2017-02-01 09:00,1,479.15,479.75,478.3,478.8,2321
20170201|2017-02-01 09:30,1,478.75,478.75,477.55,477.75,2028
20170201|2017-02-01 10:00,1,477.75,478.25,477.55,477.7,1825
20170201|2017-02-01 10:30,1,477.7,477.85,477.2,477.8,2379
20170201|2017-02-01 11:00,1,477.8,478,477.6,477.95,242
20170201|2017-02-01 11:30,2,478,478.45,478,478.25,125
20170201|2017-02-01 12:00,2,478.25,478.65,478.1,478.5,79
20170201|2017-02-01 12:30,2,478.5,478.7,478.2,478.65,68
20170201|2017-02-01 13:00,2,478.4,479.35,477.95,478.85,225
20170201|2017-02-01 13:30,2,478.75,478.85,477.65,477.95,160
20170201|2017-02-01 14:00,2,478,478.6,477.95,478.5,115
20170201|2017-02-01 14:30,2,478.4,478.9,477.95,477.95,209
20170201|2017-02-02 01:00,2,476.8,476.9,476.2,476.9,719
20170201|2017-02-02 01:30,2,476.8,477.8,476.45,477.8,865
20170201|2017-02-02 02:00,2,477.85,479.8,477.2,479.3,5638
20170201|2017-02-02 02:30,2,479.3,479.65,478.85,479.2,1735
20170201|2017-02-02 03:00,2,479.25,479.65,478.8,478.95,1367
20170201|2017-02-02 03:30,2,478.95,479.4,478.75,479.3,1215
20170201|2017-02-02 04:00,2,479.25,479.5,478.85,479.3,1074
20170201|2017-02-02 04:30,2,479.3,480.85,479.25,480.8,1787
20170201|2017-02-02 05:00,2,480.8,482.5,480.7,481.95,2922
20170201|2017-02-02 05:30,2,482,482.25,481.3,481.35,1409
20170201|2017-02-02 06:00,2,481.25,481.7,481,481.5,1080
20170201|2017-02-02 06:30,2,481.5,482.5,481.5,481.8,1401
20170201|2017-02-02 07:00,2,481.75,481.85,481.15,481.6,860
20170201|2017-02-02 07:30,2,481.6,482.1,480.9,481.25,1584
20170201|2017-02-02 08:00,2,481.25,482,481.2,481.65,1406
20170201|2017-02-02 08:30,2,481.6,481.85,480.95,481.6,2415
20170201|2017-02-02 09:00,2,481.6,481.9,481,481.05,1940
20170201|2017-02-02 09:30,2,481.1,481.4,480.55,481.2,2310
20170201|2017-02-02 10:00,2,481.2,481.65,480.7,480.7,2812
20170201|2017-02-02 10:30,2,480.8,480.95,479.9,479.9,2249
20170201|2017-02-02 11:00,2,479.95,480.4,479.9,480.1,316
20170201|2017-02-02 11:30,3,480.3,480.9,480.3,480.8,113
20170201|2017-02-02 12:00,3,480.7,480.95,480.55,480.55,75
20170201|2017-02-02 12:30,3,480.5,481.3,480.5,481.15,72
20170201|2017-02-02 13:00,3,481.15,481.2,480.75,480.75,81
20170201|2017-02-02 13:30,3,480.7,481,480.6,481,75
20170201|2017-02-02 14:00,3,481.05,481.5,481,481.4,115
20170201|2017-02-02 14:30,3,481.45,481.9,481.25,481.9,243
20170201|2017-02-03 01:00,3,480.45,481.3,480.3,481.1,259
20170201|2017-02-03 01:30,3,481.1,481.9,481.1,481.65,432
20170201|2017-02-03 02:00,3,481.65,482.95,480.55,482.4,3440
20170201|2017-02-03 02:30,3,482.4,483.8,482.4,483.3,2042
20170201|2017-02-03 03:00,3,483.25,483.65,482.9,483.45,1108
20170201|2017-02-03 03:30,3,483.5,484.05,483.15,483.35,1222
20170201|2017-02-03 04:00,3,483.35,483.55,483.1,483.45,512
20170201|2017-02-03 04:30,3,483.45,483.7,483.2,483.6,873
20170201|2017-02-03 05:00,3,483.55,484.05,483.4,483.85,686
20170201|2017-02-03 05:30,3,483.85,484.2,483.85,484.05,570
20170201|2017-02-03 06:00,3,484.1,484.3,484,484.15,710
20170201|2017-02-03 06:30,3,484.2,484.25,483.95,484.1,752
20170201|2017-02-03 07:00,3,484.05,484.6,483.95,484.3,1140
20170201|2017-02-03 07:30,3,484.4,485.55,484.15,485.35,3744
20170201|2017-02-03 08:00,3,485.35,485.45,484.75,485.45,1739
20170201|2017-02-03 08:30,3,485.45,485.5,484.05,484.1,2228
20170201|2017-02-03 09:00,3,484.25,485.3,484.1,484.8,1887
20170201|2017-02-03 09:30,3,484.75,485.05,484.45,484.5,1425
20170201|2017-02-03 10:00,3,484.5,485.05,484.4,484.75,1726
20170201|2017-02-03 10:30,3,484.7,484.8,483.75,483.95,1841
20170201|2017-02-03 11:00,3,484,484.65,483.9,484.5,229
20170201|2017-02-03 11:30,4,484.55,484.75,484.5,484.7,54
20170201|2017-02-03 12:00,4,484.6,484.9,484.55,484.7,41
20170201|2017-02-03 12:30,4,484.75,485.05,484.7,484.9,122
20170201|2017-02-03 13:00,4,484.9,485.15,484.9,485.05,60
20170201|2017-02-03 13:30,4,485.05,485.2,485.05,485.1,45
20170201|2017-02-03 14:00,4,485.15,485.15,484.8,484.8,70
20170201|2017-02-03 14:30,4,484.85,485.2,484.75,484.85,184
20170201|2017-02-06 01:00,6,484.55,485.55,484.5,485.5,392
20170201|2017-02-06 01:30,6,485.5,485.6,484.6,484.95,313
20170201|2017-02-06 02:00,6,485,485,483.15,484,3768
20170201|2017-02-06 02:30,6,484.05,484.1,483.25,483.85,1392
20170201|2017-02-06 03:00,6,483.8,485.6,483.75,484.85,2312
20170201|2017-02-06 03:30,6,484.85,485.05,484.6,484.95,961
20170201|2017-02-06 04:00,6,484.9,485.15,484.75,484.85,873
20170201|2017-02-06 04:30,6,484.85,485.05,484.8,484.9,297
20170201|2017-02-06 05:00,6,484.85,485.1,483.75,483.9,1323
20170201|2017-02-06 05:30,6,483.9,484.15,483.65,484.1,762
20170201|2017-02-06 06:00,6,484.15,484.35,483.95,484.2,710
20170201|2017-02-06 06:30,6,484.15,484.2,483,483.05,1187
20170201|2017-02-06 07:00,6,483.05,483.15,482.6,482.85,2179
20170201|2017-02-06 07:30,6,482.85,482.85,480.6,480.8,3935
20170201|2017-02-06 08:00,6,480.85,481.6,480.65,481.2,1763
20170201|2017-02-06 08:30,6,481.2,482.1,481.2,481.75,2201
20170201|2017-02-06 09:00,6,481.7,481.7,480.95,481.35,1754
20170201|2017-02-06 09:30,6,481.3,481.35,480,480.05,2063
20170201|2017-02-06 10:00,6,480.05,480.75,480,480.5,2775
20170201|2017-02-06 10:30,6,480.5,480.5,479.85,480.1,1830
20170201|2017-02-06 11:00,6,480.05,480.1,479.85,479.95,221
20170201|2017-02-06 11:30,7,480,480,479.45,479.45,178
20170201|2017-02-06 12:00,7,479.55,479.6,479.1,479.45,272
20170201|2017-02-06 12:30,7,479.35,479.7,479.15,479.7,161
20170201|2017-02-06 13:00,7,479.7,479.8,479.55,479.7,92
20170201|2017-02-06 13:30,7,479.85,479.85,479.55,479.75,92
20170201|2017-02-06 14:00,7,479.7,480,479.7,479.85,58
20170201|2017-02-06 14:30,7,479.9,480.3,479.7,480.1,171
20170201|2017-02-07 01:00,7,479.35,479.95,478.3,479,477
20170201|2017-02-07 01:30,7,479,479.5,478.6,479.5,531
20170201|2017-02-07 02:00,7,479.4,481.45,479.2,480.4,3382
20170201|2017-02-07 02:30,7,480.45,481.85,480.4,481.7,1531
20170201|2017-02-07 03:00,7,481.75,482.35,481.75,482.15,1298
20170201|2017-02-07 03:30,7,482.15,482.9,482.15,482.85,1390
20170201|2017-02-07 04:00,7,482.85,482.9,482.15,482.3,1249
20170201|2017-02-07 04:30,7,482.3,483.15,482.25,483,1050
20170201|2017-02-07 05:00,7,482.95,483.7,482.95,483.05,1272
20170201|2017-02-07 05:30,7,483.05,483.75,483.05,483.5,981
20170201|2017-02-07 06:00,7,483.5,483.55,483.15,483.15,592
20170201|2017-02-07 06:30,7,483.2,483.7,482.9,483.15,842
20170201|2017-02-07 07:00,7,483.2,483.45,483.1,483.3,656
20170201|2017-02-07 07:30,7,483.3,483.35,483.05,483.2,688
20170201|2017-02-07 08:00,7,483.2,483.35,482.9,483.3,997
20170201|2017-02-07 08:30,7,483.35,484.2,483.15,483.9,1604
20170201|2017-02-07 09:00,7,483.9,484.25,483.55,483.55,1326
20170201|2017-02-07 09:30,7,483.55,483.55,482.6,482.9,1546
20170201|2017-02-07 10:00,7,482.85,483.15,482.15,482.35,2327
20170201|2017-02-07 10:30,7,482.3,483,481.95,482.9,1462
20170201|2017-02-07 11:00,7,482.9,483.2,482.3,482.4,300
20170201|2017-02-07 11:30,8,482.4,482.75,482,482.25,190
20170201|2017-02-07 12:00,8,482.3,482.85,482.15,482.85,148
20170201|2017-02-07 12:30,8,482.8,483.35,482.75,483.2,106
20170201|2017-02-07 13:00,8,483.2,483.3,483,483.2,100
20170201|2017-02-07 13:30,8,483.25,483.4,483.2,483.3,61
20170201|2017-02-07 14:00,8,483.35,483.6,483.35,483.45,63
20170201|2017-02-07 14:30,8,483.5,483.9,483.25,483.75,133
20170201|2017-02-08 01:00,8,484.55,484.9,483.95,484.25,370
20170201|2017-02-08 01:30,8,484.2,484.55,483.9,483.9,308
20170201|2017-02-08 02:00,8,483.9,484.2,482.05,482.05,3883
20170201|2017-02-08 02:30,8,482.05,482.2,480.85,481.3,2333
20170201|2017-02-08 03:00,8,481.25,482.5,481.1,482.1,1304
20170201|2017-02-08 03:30,8,482.05,482.95,481.65,482.85,1174
20170201|2017-02-08 04:00,8,482.8,483.15,482.35,482.4,825
20170201|2017-02-08 04:30,8,482.4,482.4,481.85,482.05,836
20170201|2017-02-08 05:00,8,482.05,482.7,482,482.55,585
20170201|2017-02-08 05:30,8,482.5,482.6,481.8,482.3,702
20170201|2017-02-08 06:00,8,482.35,482.65,482.25,482.55,858
20170201|2017-02-08 06:30,8,482.6,482.6,481.55,481.55,913
20170201|2017-02-08 07:00,8,481.55,481.9,481.15,481.4,1011
20170201|2017-02-08 07:30,8,481.35,481.4,480.55,480.6,1612
20170201|2017-02-08 08:00,8,480.6,481,480.2,480.5,1736
20170201|2017-02-08 08:30,8,480.55,480.6,478.35,478.75,3406
20170201|2017-02-08 09:00,8,478.75,480.15,478.6,479.8,2262
20170201|2017-02-08 09:30,8,479.8,480.85,479.05,480.6,2310
20170201|2017-02-08 10:00,8,480.6,481.95,480.5,481.55,3067
20170201|2017-02-08 10:30,8,481.55,481.9,480.9,481.1,1840
20170201|2017-02-08 11:00,8,481.2,481.75,481.1,481.55,231
20170201|2017-02-08 11:30,9,481.5,481.6,481.25,481.5,51
20170201|2017-02-08 12:00,9,481.65,482.1,481.65,482.1,106
20170201|2017-02-08 12:30,9,482.1,482.7,482.05,482.6,196
20170201|2017-02-08 13:00,9,482.65,482.7,482.3,482.45,126
20170201|2017-02-08 13:30,9,482.5,482.7,482.45,482.45,25
20170201|2017-02-08 14:00,9,482.55,482.75,482.3,482.75,110
20170201|2017-02-08 14:30,9,482.7,482.85,482.55,482.75,143
20170201|2017-02-09 01:00,9,482.45,483.1,482.45,482.65,289
20170201|2017-02-09 01:30,9,482.6,482.95,482.55,482.9,220
20170201|2017-02-09 02:00,9,482.95,485.4,482.85,484.9,5504
20170201|2017-02-09 02:30,9,484.95,484.95,483.2,484.25,2160
20170201|2017-02-09 03:00,9,484.25,484.75,484.05,484.1,1144
20170201|2017-02-09 03:30,9,484.05,484.7,483.8,483.85,832
20170201|2017-02-09 04:00,9,483.85,484.5,483.6,484.4,816
20170201|2017-02-09 04:30,9,484.4,484.75,484.05,484.5,684
20170201|2017-02-09 05:00,9,484.5,486.75,484.4,486.65,3172
20170201|2017-02-09 05:30,9,486.7,486.7,485.45,485.8,1573
20170201|2017-02-09 06:00,9,485.75,486,485.5,485.55,863
20170201|2017-02-09 06:30,9,485.55,485.9,485.05,485.85,883
20170201|2017-02-09 07:00,9,485.85,485.85,484.9,485.2,867
20170201|2017-02-09 07:30,9,485.25,485.45,484.6,484.85,1290
20170201|2017-02-09 08:00,9,484.8,485.25,484.75,485,1015
20170201|2017-02-09 08:30,9,485.05,486.1,485,486,1587
20170201|2017-02-09 09:00,9,486.05,487.15,485.55,487.15,2561
20170201|2017-02-09 09:30,9,487.15,487.75,487,487.55,3257
20170201|2017-02-09 10:00,9,487.55,487.95,486.95,487.8,3064
20170201|2017-02-09 10:30,9,487.8,487.85,487.1,487.35,2079
20170201|2017-02-09 11:00,9,487.4,487.6,487.3,487.45,217
20170201|2017-02-09 11:30,10,487.45,487.6,487.45,487.6,184
20170201|2017-02-09 12:00,10,487.65,488,487.55,488,147
20170201|2017-02-09 12:30,10,487.95,487.95,487.75,487.95,127
20170201|2017-02-09 13:00,10,487.95,488.2,487.85,488.2,102
20170201|2017-02-09 13:30,10,488.2,488.5,488.15,488.3,201
20170201|2017-02-09 14:00,10,488.3,488.4,487.9,488,92
20170201|2017-02-09 14:30,10,488,488.2,487.85,488.1,232
20170201|2017-02-10 01:00,10,489.15,490.1,489.1,489.9,819
20170201|2017-02-10 01:30,10,489.95,490.25,489.7,489.75,663
20170201|2017-02-10 02:00,10,489.7,490.2,488.45,489.3,4208
20170201|2017-02-10 02:30,10,489.25,489.5,488.6,488.65,1099
20170201|2017-02-10 03:00,10,488.65,489.4,488.6,489,1076
20170201|2017-02-10 03:30,10,488.95,489.3,488.05,489.2,1379
20170201|2017-02-10 04:00,10,489.15,489.3,488.5,488.6,609
20170201|2017-02-10 04:30,10,488.55,488.55,487.05,487.2,1861
20170201|2017-02-10 05:00,10,487.15,487.8,486.75,487.4,1147
20170201|2017-02-10 05:30,10,487.4,487.45,486.9,486.95,672
20170201|2017-02-10 06:00,10,486.95,487.2,486.7,487.1,723
20170201|2017-02-10 06:30,10,487.1,487.7,487.1,487.55,942
20170201|2017-02-10 07:00,10,487.55,487.65,486.9,486.95,826
20170201|2017-02-10 07:30,10,487,487.7,487,487.6,703
20170201|2017-02-10 08:00,10,487.6,488.2,487.6,487.85,1002
20170201|2017-02-10 08:30,10,487.9,488.45,487.65,487.85,1658
20170201|2017-02-10 09:00,10,487.85,488.15,487.25,487.4,1143
20170201|2017-02-10 09:30,10,487.5,488.25,487.35,488.15,1474
20170201|2017-02-10 10:00,10,488.2,488.45,487.75,488.3,1531
20170201|2017-02-10 10:30,10,488.35,488.9,488.25,488.85,1685
20170201|2017-02-10 11:00,10,488.9,489.15,488.65,489.15,230
20170201|2017-02-10 11:30,11,489.15,489.2,489,489,47
20170201|2017-02-10 12:00,11,489.05,489.45,489,489.05,61
20170201|2017-02-10 12:30,11,489,489.65,488.95,489.4,126
20170201|2017-02-10 13:00,11,489.4,489.65,489.3,489.5,66
20170201|2017-02-10 13:30,11,489.55,489.55,489.1,489.1,60
20170201|2017-02-10 14:00,11,489.1,489.35,489.1,489.35,89
20170201|2017-02-10 14:30,11,489.35,489.6,489.1,489.6,167
20170201|2017-02-13 01:00,13,489.1,489.95,489,489.95,299
20170201|2017-02-13 01:30,13,489.95,490.35,489.55,489.9,363
20170201|2017-02-13 02:00,13,489.9,490.7,489.75,490.3,3071
20170201|2017-02-13 02:30,13,490.3,490.6,489.9,489.95,971
20170201|2017-02-13 03:00,13,489.9,490.25,489.8,490.2,1100
20170201|2017-02-13 03:30,13,490.2,491.05,490.05,490.9,1255
20170201|2017-02-13 04:00,13,490.9,491.05,490.45,491,741
20170201|2017-02-13 04:30,13,491.05,491.25,490.6,490.7,920
20170201|2017-02-13 05:00,13,490.75,491.25,490.7,491.15,610
20170201|2017-02-13 05:30,13,491.15,491.5,490.9,491.2,921
20170201|2017-02-13 06:00,13,491.2,492,491.1,491.8,1762
20170201|2017-02-13 06:30,13,491.75,492,491.45,492,907
20170201|2017-02-13 07:00,13,491.95,492.7,491.85,492.5,1186
20170201|2017-02-13 07:30,13,492.5,492.75,492.25,492.7,1212
20170201|2017-02-13 08:00,13,492.75,493.05,492.55,492.95,1240
20170201|2017-02-13 08:30,13,493,493.75,492.9,493.25,2025
20170201|2017-02-13 09:00,13,493.3,493.8,493.2,493.8,1735
20170201|2017-02-13 09:30,13,493.8,493.95,492.95,493.4,1525
20170201|2017-02-13 10:00,13,493.4,493.65,492.8,493.35,2099
20170201|2017-02-13 10:30,13,493.35,493.35,492.65,492.9,1290
20170201|2017-02-13 11:00,13,492.95,493.25,492.95,493.25,149
20170201|2017-02-13 11:30,14,493.2,493.6,493.15,493.5,104
20170201|2017-02-13 12:00,14,493.55,494.05,493.55,494.05,96
20170201|2017-02-13 12:30,14,494.05,494.15,493.9,493.95,69
20170201|2017-02-13 13:00,14,493.95,494.05,493.9,494,138
20170201|2017-02-13 13:30,14,494,494,493.85,493.9,88
20170201|2017-02-13 14:00,14,493.85,494,493.8,493.9,77
20170201|2017-02-13 14:30,14,493.85,494,493.45,493.45,160
20170201|2017-02-14 01:00,14,493.55,493.6,493.05,493.25,283
20170201|2017-02-14 01:30,14,493.2,493.55,493.1,493.25,247
20170201|2017-02-14 02:00,14,493.2,493.45,492.1,492.6,3464
20170201|2017-02-14 02:30,14,492.6,493.85,492.5,493.7,1364
20170201|2017-02-14 03:00,14,493.65,493.7,492.95,493.2,1100
20170201|2017-02-14 03:30,14,493.2,493.45,492.9,493.35,811
20170201|2017-02-14 04:00,14,493.3,493.45,493.15,493.2,889
20170201|2017-02-14 04:30,14,493.2,493.6,492.9,493.55,1077
20170201|2017-02-14 05:00,14,493.6,493.75,493.1,493.2,824
20170201|2017-02-14 05:30,14,493.15,493.6,493.1,493.55,490
20170201|2017-02-14 06:00,14,493.6,493.65,493.25,493.35,559
20170201|2017-02-14 06:30,14,493.35,493.4,492.9,493.1,1002
20170201|2017-02-14 07:00,14,493.15,493.75,493.05,493.65,911
20170201|2017-02-14 07:30,14,493.6,493.65,492.75,493.05,905
20170201|2017-02-14 08:00,14,493.1,493.2,492.75,492.95,928
20170201|2017-02-14 08:30,14,492.95,493.35,492.75,493.2,1336
20170201|2017-02-14 09:00,14,493.15,493.45,492.75,493.3,1593
20170201|2017-02-14 09:30,14,493.3,493.4,492.5,493.35,1998
20170201|2017-02-14 10:00,14,493.35,493.5,492.8,493.45,2098
20170201|2017-02-14 10:30,14,493.45,493.5,492.95,493.3,1457
20170201|2017-02-14 11:00,14,493.25,493.5,493.15,493.35,305
20170201|2017-02-14 11:30,15,493.4,494.3,493.35,494.25,208
20170201|2017-02-14 12:00,15,494.2,494.65,494.15,494.55,221
20170201|2017-02-14 12:30,15,494.55,494.8,494.35,494.7,76
20170201|2017-02-14 13:00,15,494.7,495.05,494.6,494.6,127
20170201|2017-02-14 13:30,15,494.65,494.65,494.35,494.5,84
20170201|2017-02-14 14:00,15,494.55,494.7,494.45,494.7,54
20170201|2017-02-14 14:30,15,494.7,495.2,494.55,495.1,231
20170201|2017-02-15 01:00,15,495.45,496.15,495.35,495.95,535
20170201|2017-02-15 01:30,15,496,496.05,495.45,495.6,829
20170201|2017-02-15 02:00,15,495.6,495.75,494.3,495.1,5493
20170201|2017-02-15 02:30,15,495.05,495.45,494.65,495.2,4951
20170201|2017-02-15 03:00,15,495.2,495.25,494.25,494.8,1296
20170201|2017-02-15 03:30,15,494.7,495.35,494.55,495.15,1236
20170201|2017-02-15 04:00,15,495.2,495.35,494.8,494.9,1429
20170201|2017-02-15 04:30,15,494.9,495,494.45,494.65,765
20170201|2017-02-15 05:00,15,494.75,495.15,494.6,494.85,1006
20170201|2017-02-15 05:30,15,494.8,495.1,494.6,494.8,2508
20170201|2017-02-15 06:00,15,494.85,495.15,494.75,494.75,531
20170201|2017-02-15 06:30,15,494.75,494.85,494.55,494.7,4210
20170201|2017-02-15 07:00,15,494.7,494.75,494.4,494.45,555
20170201|2017-02-15 07:30,15,494.45,494.9,493.55,493.6,2283
20170201|2017-02-15 08:00,15,493.6,494.05,493.3,494,1597
20170201|2017-02-15 08:30,15,494.05,494.8,494,494.75,2986
20170201|2017-02-15 09:00,15,494.75,495.15,494.4,494.95,1970
20170201|2017-02-15 09:30,15,494.9,495.45,494.8,495.2,3082
20170201|2017-02-15 10:00,15,495.2,495.95,495.05,495.85,3131
20170201|2017-02-15 10:30,15,495.85,496,494.75,495.05,2861
20170201|2017-02-15 11:00,15,495.05,495.4,494.8,495.4,735
20170201|2017-02-15 11:30,16,495.4,496.05,495.3,495.95,418
20170201|2017-02-15 12:00,16,495.95,496.1,495.55,495.9,143
20170201|2017-02-15 12:30,16,495.9,496.4,495.9,496.2,164
20170201|2017-02-15 13:00,16,496.15,496.3,496.1,496.3,139
20170201|2017-02-15 13:30,16,496.25,496.45,496.2,496.4,125
20170201|2017-02-15 14:00,16,496.45,496.75,496.3,496.6,152
20170201|2017-02-15 14:30,16,496.55,496.7,496.2,496.2,148
20170201|2017-02-16 01:00,16,495.95,496.25,495.45,495.75,405
20170201|2017-02-16 01:30,16,495.75,496.05,495.65,495.85,215
20170201|2017-02-16 02:00,16,495.85,496,494.65,495.1,3727
20170201|2017-02-16 02:30,16,495.15,495.2,494.1,494.2,2299
20170201|2017-02-16 03:00,16,494.2,494.6,493.95,494.4,2481
20170201|2017-02-16 03:30,16,494.5,494.7,494.15,494.65,3643
20170201|2017-02-16 04:00,16,494.65,494.65,493.9,494.05,1457
20170201|2017-02-16 04:30,16,494.05,494.15,493.65,494.05,1303
20170201|2017-02-16 05:00,16,494.05,494.45,494.05,494.4,1203
20170201|2017-02-16 05:30,16,494.4,494.5,493.95,494.3,2070
20170201|2017-02-16 06:00,16,494.35,494.4,494.1,494.1,444
20170201|2017-02-16 06:30,16,494.05,494.65,494,494.35,1598
20170201|2017-02-16 07:00,16,494.35,494.45,493.9,494,911
20170201|2017-02-16 07:30,16,494.05,494.4,494,494.3,749
20170201|2017-02-16 08:00,16,494.3,494.4,493.8,493.95,729
20170201|2017-02-16 08:30,16,494,494.5,493.6,493.9,1885
20170201|2017-02-16 09:00,16,493.95,494.3,493.45,494.3,1336
20170201|2017-02-16 09:30,16,494.3,494.8,493.6,493.85,2739
20170201|2017-02-16 10:00,16,493.85,493.95,492.85,493.6,2844
20170201|2017-02-16 10:30,16,493.7,494.35,493.5,494.2,2080
20170201|2017-02-16 11:00,16,494.2,494.2,493.75,494.1,1072
20170201|2017-02-16 11:30,17,494.05,494.35,494,494.1,110
20170201|2017-02-16 12:00,17,494.05,494.2,493.75,494,611
20170201|2017-02-16 12:30,17,494,494.15,493.95,494.1,104
20170201|2017-02-16 13:00,17,494.1,494.15,493.8,493.95,67
20170201|2017-02-16 13:30,17,493.95,494,493.8,494,80
20170201|2017-02-16 14:00,17,493.95,494.15,493.9,493.9,84
20170201|2017-02-16 14:30,17,493.95,494.25,493.65,494.25,408
20170201|2017-02-17 01:00,17,493.6,493.75,493.2,493.7,201
20170201|2017-02-17 01:30,17,493.75,493.95,493.5,493.65,80
20170201|2017-02-17 02:00,17,493.45,494.1,492.35,492.35,859
20170201|2017-02-17 02:30,17,492.4,492.4,491.55,491.85,958
20170201|2017-02-17 03:00,17,491.85,492,490.65,490.8,405
20170201|2017-02-17 03:30,17,490.7,491,490.1,490.55,311
20170201|2017-02-17 04:00,17,490.7,490.8,490.15,490.15,179
20170201|2017-02-17 04:30,17,490.1,490.65,489.8,490.6,147
20170201|2017-02-17 05:00,17,490.45,491.25,490.1,491.2,197
20170201|2017-02-17 05:30,17,491.15,493.75,491.15,493.4,552
20170201|2017-02-17 06:00,17,493.55,496.9,492.8,495.25,793
20170201|2017-02-17 06:30,17,495.25,496.75,495.25,496.25,378
20170201|2017-02-17 07:00,17,496.3,496.3,494.4,495.2,433
20170201|2017-02-17 07:30,17,495.4,496.5,495.4,496.4,286
20170201|2017-02-17 08:00,17,496.35,496.6,495.75,496.4,290
20170201|2017-02-17 08:30,17,496.5,497.25,496.5,497.1,605
20170301|2016-03-29 03:00,29,425.8,425.8,425.8,425.8,1
20170301|2016-04-08 06:30,8,416.55,416.55,416.55,416.55,10
20170301|2016-04-15 05:30,15,433.15,433.15,433.15,433.15,5
20170301|2016-05-18 04:00,18,419.9,419.9,419.9,419.9,4
20170301|2016-05-18 05:00,18,420.65,420.7,420.65,420.7,4
20170301|2016-05-19 05:00,19,418.95,419.5,418.95,419.5,8
20170301|2016-05-19 06:30,19,420.9,420.9,420.9,420.9,2
20170301|2016-05-31 10:00,31,439.2,439.2,439.2,439.2,2
20170301|2016-05-31 14:30,1,438.5,438.5,438.5,438.5,2
20170301|2016-06-01 05:30,1,436.5,436.5,436.5,436.5,2
20170301|2016-06-01 06:30,1,436.15,436.3,436.15,436.3,4
20170301|2016-06-01 09:30,1,436.95,436.95,436.95,436.95,2
20170301|2016-06-02 05:00,2,440.1,440.1,440.1,440.1,1
20170301|2016-06-03 09:30,3,435.15,435.15,435.15,435.15,2
20170301|2016-06-10 03:00,10,431.95,431.95,431.35,431.35,4
20170301|2016-06-10 08:00,10,427.5,427.5,427.5,427.5,4
20170301|2016-06-10 09:30,10,427.75,427.75,427.75,427.75,2
20170301|2016-06-13 10:00,13,420.1,420.1,420.1,420.1,2
20170301|2016-06-14 09:00,14,413.4,413.4,413.4,413.4,2
20170301|2016-06-14 09:30,14,412.2,412.2,410.2,410.2,4
20170301|2016-06-17 12:00,18,415.3,415.3,415.3,415.3,2
20170301|2016-06-20 02:30,20,424,424,424,424,2
20170301|2016-06-20 06:00,20,428.25,428.25,428.25,428.25,4
20170301|2016-06-21 10:30,21,431.95,431.95,431.95,431.95,2
20170301|2016-06-22 02:00,22,434.75,434.75,434.75,434.75,1
20170301|2016-06-24 14:30,25,412.75,412.95,412.75,412.95,4
20170301|2016-06-28 06:00,28,409.9,409.9,409.9,409.9,5
20170301|2016-06-29 02:30,29,414.5,414.5,414.5,414.5,4
20170301|2016-06-29 03:30,29,414.95,414.95,414.95,414.95,6
20170301|2016-06-29 05:30,29,417.95,417.95,417.95,417.95,2
20170301|2016-07-01 04:30,1,426.9,426.9,426.9,426.9,2
20170301|2016-07-05 10:00,5,421.9,422.5,421.9,422.5,6
20170301|2016-07-05 14:30,6,421.65,421.65,421.65,421.65,2
20170301|2016-07-06 10:00,6,413.8,413.8,413.8,413.8,10
20170301|2016-07-06 11:00,6,415.6,415.6,415.6,415.6,2
20170301|2016-07-06 11:30,7,416.5,416.5,416.45,416.45,6
20170301|2016-07-07 01:30,7,416.15,416.15,416.15,416.15,1
20170301|2016-07-07 03:00,7,419.8,419.8,419.8,419.8,4
20170301|2016-07-07 10:00,7,417.95,417.95,417.95,417.95,2
20170301|2016-07-07 11:00,7,417.95,417.95,417.95,417.95,2
20170301|2016-07-07 14:00,8,416.5,416.5,416.5,416.5,2
20170301|2016-07-08 08:00,8,424.1,424.1,424.1,424.1,2
20170301|2016-07-11 05:30,11,429.35,429.35,429.35,429.35,4
20170301|2016-07-11 08:30,11,431.3,431.3,431.3,431.3,10
20170301|2016-07-12 03:00,12,434.1,434.1,434.1,434.1,5
20170301|2016-07-13 04:00,13,437.05,437.05,437.05,437.05,5
20170301|2016-07-13 10:30,13,435.85,435.85,435.85,435.85,5
20170301|2016-07-14 08:00,14,441.6,441.6,441.6,441.6,5
20170301|2016-07-15 04:30,15,437.65,437.7,437.65,437.7,6
20170301|2016-07-19 05:00,19,437.5,437.5,437.5,437.5,10
20170301|2016-07-22 09:00,22,444,444,444,444,2
20170301|2016-07-29 07:30,29,438.95,438.95,438.45,438.45,4
20170301|2016-08-02 10:00,2,429.9,429.9,429.9,429.9,2
20170301|2016-08-02 12:30,3,429,429,429,429,6
20170301|2016-08-05 02:30,5,440,440,440,440,4
20170301|2016-08-10 03:00,10,447.05,447.05,446.45,446.45,12
20170301|2016-08-12 03:00,12,449.35,449.35,449.35,449.35,2
20170301|2016-08-15 08:30,15,449.45,449.45,449.45,449.45,4
20170301|2016-08-17 04:00,17,443,443,443,443,1
20170301|2016-08-24 03:30,24,446.7,446.7,446.4,446.4,2
20170301|2016-08-26 09:30,26,448.5,448.5,448.5,448.5,2
20170301|2016-08-26 10:30,26,448.25,448.25,448.25,448.25,2
20170301|2016-09-01 02:00,1,452.55,452.55,452.3,452.4,10
20170301|2016-09-01 07:30,1,452.85,452.85,452.85,452.85,10
20170301|2016-09-01 08:00,1,452.35,452.35,452.35,452.35,8
20170301|2016-09-02 08:00,2,455,455,455,455,2
20170301|2016-09-09 08:00,9,451,451,451,451,2
20170301|2016-09-09 09:00,9,449.5,449.5,449.5,449.5,4
20170301|2016-09-09 13:30,10,445.3,445.3,445.3,445.3,2
20170301|2016-09-12 02:30,12,440.5,440.5,440.5,440.5,2
20170301|2016-09-12 07:00,12,440.85,440.85,440.85,440.85,2
20170301|2016-09-12 09:00,12,442.45,442.45,442.45,442.45,5
20170301|2016-09-13 10:00,13,439.85,439.85,438.75,439.25,6
20170301|2016-09-13 12:00,14,436.95,437.35,436.95,437.35,8
20170301|2016-09-14 01:00,14,440.4,440.4,440.4,440.4,2
20170301|2016-09-14 01:30,14,440.25,440.35,440.25,440.35,3
20170301|2016-09-14 02:00,14,439.6,439.6,438.85,438.85,20
20170301|2016-09-14 03:00,14,438.15,439.4,438.15,439.4,16
20170301|2016-09-14 07:00,14,438.95,438.95,438.95,438.95,10
20170301|2016-09-14 08:30,14,437,437.3,436.5,436.5,16
20170301|2016-09-14 09:30,14,439,439,438.5,438.5,3
20170301|2016-09-16 04:30,16,438.5,438.5,438.5,438.5,10
20170301|2016-09-16 14:30,17,435.95,436.1,435.95,436.1,6
20170301|2016-09-20 02:00,20,439.55,439.55,439.3,439.3,10
20170301|2016-09-21 04:00,21,444.65,444.65,444.65,444.65,10
20170301|2016-09-21 06:30,21,445.5,445.5,445.5,445.5,2
20170301|2016-09-22 02:30,22,447.55,447.55,447.55,447.55,5
20170301|2016-09-22 04:30,22,450.1,450.1,450.1,450.1,5
20170301|2016-09-22 07:00,22,451.7,451.7,451.7,451.7,5
20170301|2016-09-22 09:30,22,452.7,452.7,452.7,452.7,5
20170301|2016-09-28 05:30,28,446.95,446.95,446.95,446.95,1
20170301|2016-09-30 07:00,30,445,445,445,445,2
20170301|2016-10-03 08:30,3,447.5,447.5,447.5,447.5,2
20170301|2016-10-04 09:30,4,455.75,455.75,455.75,455.75,2
20170301|2016-10-05 01:30,5,450.65,450.65,450.65,450.65,23
20170301|2016-10-05 04:00,5,450.9,450.9,450.7,450.7,29
20170301|2016-10-05 07:00,5,451.9,451.9,451.9,451.9,10
20170301|2016-10-07 10:30,7,446.8,446.8,446.8,446.8,2
20170301|2016-10-07 12:30,8,446.5,446.5,446.5,446.5,2
20170301|2016-10-10 02:30,10,446.45,446.45,446.45,446.45,6
20170301|2016-10-11 04:00,11,450.9,450.9,450.9,450.9,19
20170301|2016-10-11 12:00,12,446.95,446.95,446.95,446.95,4
20170301|2016-10-11 14:30,12,446.65,446.65,446.65,446.65,4
20170301|2016-10-13 07:30,13,438.9,438.9,438.9,438.9,9
20170301|2016-10-13 11:00,13,441.1,441.1,441.1,441.1,9
20170301|2016-10-14 02:00,14,444.1,444.1,444.1,444.1,1
20170301|2016-10-14 09:30,14,448.3,448.3,448.3,448.3,20
20170301|2016-10-14 10:00,14,447.9,447.9,447.25,447.25,20
20170301|2016-10-17 01:00,17,444.75,444.9,444.75,444.9,51
20170301|2016-10-19 03:30,19,449.4,449.4,449.4,449.4,45
20170301|2016-10-19 14:30,20,450.9,450.9,450.9,450.9,5
20170301|2016-10-20 05:00,20,451.55,451.55,451.55,451.55,10
20170301|2016-10-20 08:00,20,449.85,449.95,449.85,449.95,4
20170301|2016-10-20 09:30,20,451.1,451.1,450.95,450.95,12
20170301|2016-10-25 09:00,25,457,457,457,457,2
20170301|2016-10-25 10:00,25,454.95,454.95,454.95,454.95,2
20170301|2016-10-26 03:00,26,451.75,451.75,451.75,451.75,4
20170301|2016-10-26 10:30,26,452,452,452,452,4
20170301|2016-10-27 10:00,27,451.5,451.5,451.5,451.5,2
20170301|2016-11-01 06:30,1,451.05,451.05,451.05,451.05,4
20170301|2016-11-02 03:00,2,442.9,442.9,442.9,442.9,2
20170301|2016-11-02 04:00,2,441.25,441.75,441.25,441.75,22
20170301|2016-11-02 13:00,3,441.2,441.25,441.2,441.25,4
20170301|2016-11-03 04:30,3,442.8,442.8,442.6,442.6,57
20170301|2016-11-03 08:30,3,442.25,442.3,442.25,442.3,10
20170301|2016-11-03 09:30,3,441.9,441.9,441.9,441.9,5
20170301|2016-11-04 05:30,4,436.15,436.15,436.15,436.15,5
20170301|2016-11-07 01:00,7,439.9,439.9,439.9,439.9,2
20170301|2016-11-07 02:00,7,443,443.25,443,443.1,5
20170301|2016-11-07 02:30,7,442.25,442.25,442.25,442.25,2
20170301|2016-11-07 03:30,7,444.25,444.25,443.5,443.5,7
20170301|2016-11-07 04:00,7,443,443,443,443,2
20170301|2016-11-07 05:00,7,443.4,443.4,443.4,443.4,12
20170301|2016-11-07 07:30,7,443.2,443.2,443.2,443.2,1
20170301|2016-11-08 12:00,9,448.7,448.7,448.7,448.7,2
20170301|2016-11-09 02:00,9,434.95,438.15,434.95,438.15,4
20170301|2016-11-09 03:00,9,441.7,443.25,441.5,441.5,13
20170301|2016-11-10 03:00,10,455.4,455.4,453.65,453.7,55
20170301|2016-11-10 03:30,10,453.45,453.95,453.45,453.95,680
20170301|2016-11-10 04:00,10,453.85,454.1,453.85,454.1,8
20170301|2016-11-10 05:00,10,454.3,454.5,454.3,454.5,8
20170301|2016-11-10 07:00,10,452.75,452.75,452.65,452.65,19
20170301|2016-11-10 09:00,10,451.1,451.1,449.6,450,47
20170301|2016-11-10 09:30,10,448.25,448.25,448.25,448.25,2
20170301|2016-11-11 04:00,11,444.95,444.95,444.95,444.95,2
20170301|2016-11-14 07:30,14,445.75,445.75,445.75,445.75,2
20170301|2016-11-17 02:00,17,446.9,446.9,446.9,446.9,10
20170301|2016-11-17 05:30,17,446.65,446.65,446.6,446.6,15
20170301|2016-11-17 10:00,17,448.75,448.75,448.75,448.75,8
20170301|2016-11-21 01:00,21,450,450,450,450,2
20170301|2016-11-21 04:30,21,451.15,451.15,451.15,451.15,2
20170301|2016-11-21 09:30,21,451.2,451.2,451.2,451.2,4
20170301|2016-11-21 10:00,21,451.05,451.05,451.05,451.05,5
20170301|2016-11-22 02:00,22,455.25,455.25,455.25,455.25,5
20170301|2016-11-23 02:00,23,456.5,456.5,456.5,456.5,2
20170301|2016-11-23 09:00,23,453.5,453.5,453.5,453.5,1
20170301|2016-11-28 14:30,29,449.35,449.35,449.35,449.35,2
20170301|2016-11-29 02:00,29,447.5,447.5,447.5,447.5,2
20170301|2016-11-30 02:30,30,453.25,453.25,453.25,453.25,1
20170301|2016-11-30 03:00,30,454.75,454.75,454.75,454.75,1
20170301|2016-12-01 06:00,1,451,451,451,451,2
20170301|2016-12-01 08:30,1,451.9,451.9,451.9,451.9,2
20170301|2016-12-01 10:00,1,450.65,450.65,450.65,450.65,2
20170301|2016-12-01 14:00,2,449.65,449.65,449.65,449.65,2
20170301|2016-12-01 14:30,2,449,449,449,449,2
20170301|2016-12-02 02:00,2,446,446,446,446,2
20170301|2016-12-02 03:00,2,443.7,443.95,443.7,443.95,6
20170301|2016-12-02 04:00,2,444,444,444,444,2
20170301|2016-12-02 05:30,2,444,444,444,444,100
20170301|2016-12-02 07:00,2,445.7,445.7,445.7,445.7,4
20170301|2016-12-02 08:30,2,446.35,446.35,446.35,446.35,2
20170301|2016-12-02 09:00,2,448.25,448.25,448.25,448.25,1
20170301|2016-12-05 02:00,5,449.9,449.9,449.9,449.9,2
20170301|2016-12-06 09:30,6,456.5,456.5,456.5,456.5,1
20170301|2016-12-06 14:30,7,458.55,458.55,458.55,458.55,2
20170301|2016-12-07 01:30,7,461,461,461,461,22
20170301|2016-12-07 04:00,7,460.2,460.2,460.2,460.2,2
20170301|2016-12-07 10:30,7,460.2,460.2,460.2,460.2,2
20170301|2016-12-07 12:00,8,461.75,462,461.75,462,4
20170301|2016-12-07 12:30,8,461.9,461.9,461.9,461.9,2
20170301|2016-12-07 14:00,8,462.95,462.95,462.95,462.95,2
20170301|2016-12-08 07:00,8,463.5,463.5,463.5,463.5,1
20170301|2016-12-08 08:00,8,463.9,463.9,463.9,463.9,2
20170301|2016-12-08 08:30,8,464.5,464.5,464.5,464.5,2
20170301|2016-12-08 11:30,9,465.65,465.65,465.65,465.65,2
20170301|2016-12-09 02:00,9,465.5,465.5,465.5,465.5,4
20170301|2016-12-09 04:00,9,465.3,465.95,465.3,465.95,32
20170301|2016-12-09 04:30,9,466.3,466.3,466.3,466.3,46
20170301|2016-12-09 07:30,9,466.75,466.75,466.75,466.75,2
20170301|2016-12-09 08:30,9,467.1,467.1,467.1,467.1,2
20170301|2016-12-09 13:00,10,468.5,468.5,468.5,468.5,2
20170301|2016-12-12 07:30,12,468.6,468.6,468.6,468.6,2
20170301|2016-12-12 08:00,12,468,468,467.55,467.55,5
20170301|2016-12-12 10:00,12,468.65,468.65,468.65,468.65,7
20170301|2016-12-13 06:30,13,471.35,471.35,471.35,471.35,10
20170301|2016-12-13 08:00,13,470.8,471.05,470.8,471.05,43
20170301|2016-12-13 08:30,13,471.15,471.15,471.1,471.1,76
20170301|2016-12-13 10:30,13,471.5,471.5,471.5,471.5,2
20170301|2016-12-13 12:00,14,472.4,472.4,472.4,472.4,2
20170301|2016-12-13 12:30,14,472.5,472.5,472.5,472.5,4
20170301|2016-12-14 03:00,14,471.2,471.2,471.2,471.2,1
20170301|2016-12-14 03:30,14,471.65,471.65,471.05,471.05,3
20170301|2016-12-14 04:30,14,470.9,470.9,470.3,470.3,4
20170301|2016-12-14 06:00,14,470.8,470.8,470.8,470.8,25
20170301|2016-12-14 08:30,14,471.1,471.1,471.1,471.1,2
20170301|2016-12-14 09:00,14,471,471,471,471,2
20170301|2016-12-14 11:30,15,470.8,470.8,470.8,470.8,25
20170301|2016-12-14 13:00,15,471.95,471.95,471.95,471.95,2
20170301|2016-12-15 01:30,15,471.65,471.7,471.65,471.7,4
20170301|2016-12-15 04:00,15,472.05,472.2,472.05,472.2,45
20170301|2016-12-15 04:30,15,472.2,472.2,472.15,472.15,73
20170301|2016-12-15 05:00,15,472.6,472.95,472.55,472.95,64
20170301|2016-12-15 05:30,15,473.25,473.25,473.25,473.25,91
20170301|2016-12-15 06:30,15,472,472,472,472,8
20170301|2016-12-15 07:00,15,472.1,472.1,472.1,472.1,10
20170301|2016-12-15 07:30,15,472.15,472.15,471.9,471.95,147
20170301|2016-12-15 09:30,15,473.9,474.15,473.9,474.15,8
20170301|2016-12-15 10:00,15,475,475,475,475,2
20170301|2016-12-15 14:00,16,474.1,474.1,474.1,474.1,10
20170301|2016-12-16 01:00,16,473.8,473.85,473.8,473.85,49
20170301|2016-12-16 05:00,16,476,476,476,476,2
20170301|2016-12-16 05:30,16,476.3,476.35,476.3,476.3,11
20170301|2016-12-16 06:30,16,476.6,476.6,476.6,476.6,5
20170301|2016-12-16 08:30,16,476.6,476.6,476.6,476.6,73
20170301|2016-12-16 09:30,16,476.35,476.9,476.35,476.9,12
20170301|2016-12-16 10:00,16,475.7,475.7,475.7,475.7,2
20170301|2016-12-16 11:00,16,476.05,476.05,476.05,476.05,2
20170301|2016-12-16 12:00,17,475.45,475.5,474.6,474.6,19
20170301|2016-12-19 05:30,19,476.9,476.9,476.9,476.9,2
20170301|2016-12-19 07:00,19,477.2,477.2,477.2,477.2,5
20170301|2016-12-19 07:30,19,477.05,477.15,477.05,477.1,35
20170301|2016-12-19 08:30,19,477.5,477.75,477.5,477.7,17
20170301|2016-12-19 10:30,19,478.05,478.05,478.05,478.05,40
20170301|2016-12-20 07:00,20,481.65,481.65,481.6,481.6,50
20170301|2016-12-20 09:30,20,481.65,481.65,481.65,481.65,45
20170301|2016-12-22 02:30,22,480.35,480.35,480.35,480.35,2
20170301|2016-12-22 03:30,22,480.8,480.8,480.8,480.8,8
20170301|2016-12-23 03:30,23,481.1,481.1,481.1,481.1,1
20170301|2016-12-23 10:00,23,480.5,480.5,480.5,480.5,2
20170301|2016-12-23 11:30,24,480.9,480.9,480.9,480.9,2
20170301|2016-12-29 03:30,29,480.95,480.95,480.95,480.95,57
20170301|2016-12-30 05:00,30,479,479,479,479,40
20170301|2016-12-30 05:30,30,479,479,479,479,1
20170301|2016-12-30 07:00,30,481.5,481.5,481.5,481.5,2
20170301|2017-01-03 02:00,3,486.35,486.35,486.35,486.35,82
20170301|2017-01-03 03:30,3,485.9,485.9,485.9,485.9,2
20170301|2017-01-03 07:00,3,486.05,486.05,486.05,486.05,2
20170301|2017-01-04 05:00,4,485.1,485.2,485.1,485.15,8
20170301|2017-01-04 08:30,4,485.35,485.35,485.15,485.15,22
20170301|2017-01-05 03:30,5,486.1,486.1,486.1,486.1,20
20170301|2017-01-05 04:00,5,486.15,486.15,486.15,486.15,2
20170301|2017-01-05 06:30,5,484.65,484.65,484.65,484.65,2
20170301|2017-01-05 08:00,5,485.35,485.35,485.35,485.35,1
20170301|2017-01-05 08:30,5,485.4,485.4,485.4,485.4,28
20170301|2017-01-05 09:00,5,485.7,485.85,485.7,485.85,26
20170301|2017-01-05 12:00,6,485,485,485,485,2
20170301|2017-01-06 03:00,6,484.15,484.15,484.15,484.15,5
20170301|2017-01-06 03:30,6,483.85,483.85,483.75,483.75,5
20170301|2017-01-06 04:00,6,484.05,484.05,484.05,484.05,5
20170301|2017-01-06 06:00,6,484,484.2,484,484,15
20170301|2017-01-06 06:30,6,483.15,483.35,483.15,483.35,13
20170301|2017-01-06 09:00,6,484,484,484,484,10
20170301|2017-01-09 02:30,9,482.45,482.45,482.45,482.45,4
20170301|2017-01-10 07:00,10,483.05,483.05,483.05,483.05,2
20170301|2017-01-11 04:00,11,483.85,483.85,483.85,483.85,35
20170301|2017-01-11 04:30,11,484.6,484.6,484.55,484.55,15
20170301|2017-01-11 06:00,11,484.1,484.1,484.1,484.1,2
20170301|2017-01-11 07:00,11,483.8,483.8,483.8,483.8,25
20170301|2017-01-11 10:00,11,486.2,486.2,486.2,486.2,8
20170301|2017-01-12 02:00,12,483.3,483.3,482.75,482.75,10
20170301|2017-01-12 02:30,12,483.35,483.35,483.35,483.35,2
20170301|2017-01-12 04:30,12,484.25,484.25,484.25,484.25,2
20170301|2017-01-12 07:30,12,483.3,483.3,483.3,483.3,2
20170301|2017-01-12 09:00,12,481.5,481.5,481.25,481.5,12
20170301|2017-01-12 10:00,12,481.2,481.2,481.2,481.2,2
20170301|2017-01-12 11:00,12,480.9,480.9,480.9,480.9,2
20170301|2017-01-13 02:00,13,484.45,484.45,484.45,484.45,2
20170301|2017-01-13 06:30,13,484.7,484.7,484.7,484.7,2
20170301|2017-01-13 07:00,13,484.5,484.5,484.5,484.5,2
20170301|2017-01-13 08:00,13,484.85,484.85,484.85,484.85,2
20170301|2017-01-16 01:00,16,483.7,483.8,483.7,483.7,10
20170301|2017-01-16 04:00,16,483.65,483.65,483.55,483.55,15
20170301|2017-01-16 05:30,16,483.05,483.05,483.05,483.05,25
20170301|2017-01-16 07:30,16,483.15,483.15,483.15,483.15,50
20170301|2017-01-16 08:00,16,482.75,482.75,482.75,482.75,25
20170301|2017-01-16 08:30,16,482.3,482.3,482.3,482.3,1
20170301|2017-01-17 01:00,17,481.15,481.15,481.15,481.15,4
20170301|2017-01-17 02:00,17,480,480,478.8,478.8,6
20170301|2017-01-17 02:30,17,479.05,479.65,479.05,479.65,94
20170301|2017-01-17 03:30,17,479.6,479.6,479.6,479.6,6
20170301|2017-01-17 04:00,17,479.35,479.35,479.35,479.35,2
20170301|2017-01-17 04:30,17,479.4,479.4,479.15,479.15,5
20170301|2017-01-17 05:00,17,479,479,479,479,6
20170301|2017-01-17 06:30,17,481.75,481.85,481.75,481.85,43
20170301|2017-01-17 07:00,17,480.95,480.95,480.9,480.9,24
20170301|2017-01-17 08:30,17,480.65,480.65,480.65,480.65,20
20170301|2017-01-17 11:00,17,480.85,480.85,480.85,480.85,5
20170301|2017-01-17 11:30,18,480.9,480.9,480.9,480.9,50
20170301|2017-01-17 14:30,18,480.4,480.75,480.4,480.75,4
20170301|2017-01-18 01:00,18,482.35,482.35,482.35,482.35,2
20170301|2017-01-18 01:30,18,482.4,482.4,482.4,482.4,1
20170301|2017-01-18 02:00,18,481.95,481.95,481.95,481.95,9
20170301|2017-01-18 04:00,18,481.2,481.35,481.2,481.35,107
20170301|2017-01-18 08:00,18,481.55,481.55,481.55,481.55,10
20170301|2017-01-18 08:30,18,482.3,482.3,482.3,482.3,10
20170301|2017-01-18 10:30,18,482.95,482.95,482.55,482.55,9
20170301|2017-01-18 14:30,19,483.65,483.65,483.65,483.65,2
20170301|2017-01-19 01:00,19,484.3,484.4,484.3,484.4,10
20170301|2017-01-19 03:00,19,482.4,482.4,482.4,482.4,140
20170301|2017-01-19 03:30,19,481.55,481.55,481.55,481.55,2
20170301|2017-01-19 04:00,19,481.5,481.5,481.5,481.5,6
20170301|2017-01-19 05:00,19,482.2,482.2,482.2,482.2,2
20170301|2017-01-19 05:30,19,482.2,482.2,482.2,482.2,9
20170301|2017-01-19 06:00,19,481.9,481.9,481.85,481.85,180
20170301|2017-01-19 06:30,19,482.1,482.1,482.1,482.1,35
20170301|2017-01-19 09:30,19,482.9,482.9,482.9,482.9,5
20170301|2017-01-19 10:00,19,481.95,481.95,481.35,481.35,5
20170301|2017-01-19 10:30,19,482.65,482.65,482.65,482.65,150
20170301|2017-01-19 13:00,20,482,482,482,482,4
20170301|2017-01-19 14:30,20,482.5,482.5,482.5,482.5,4
20170301|2017-01-20 01:00,20,482.35,482.35,482.35,482.35,2
20170301|2017-01-20 02:00,20,481.9,481.9,481.9,481.9,2
20170301|2017-01-20 02:30,20,483.45,483.45,483.45,483.45,2
20170301|2017-01-20 03:00,20,483.25,483.25,483.25,483.25,11
20170301|2017-01-20 04:30,20,484.5,485,484.5,485,6
20170301|2017-01-20 05:00,20,483.95,483.95,483.95,483.95,7
20170301|2017-01-20 05:30,20,484.1,484.1,484.1,484.1,5
20170301|2017-01-20 06:00,20,483.35,483.35,483.1,483.1,8
20170301|2017-01-20 06:30,20,483.75,483.75,483.55,483.55,9
20170301|2017-01-20 07:00,20,483.75,483.75,483.75,483.75,2
20170301|2017-01-20 08:00,20,484,484,484,484,5
20170301|2017-01-20 08:30,20,484.5,485.5,484.5,485.45,68
20170301|2017-01-23 01:00,23,482.05,482.05,482.05,482.05,2
20170301|2017-01-23 02:00,23,481.2,481.2,479.15,479.5,10
20170301|2017-01-23 02:30,23,480.2,480.2,480,480,6
20170301|2017-01-23 04:30,23,482,482,482,482,2
20170301|2017-01-23 05:00,23,482.45,482.45,482.45,482.45,4
20170301|2017-01-23 05:30,23,482.6,482.6,482.6,482.6,2
20170301|2017-01-23 09:30,23,479.9,479.9,479.9,479.9,6
20170301|2017-01-23 10:00,23,480,480.45,480,480.45,6
20170301|2017-01-23 10:30,23,480.5,480.7,480.5,480.7,52
20170301|2017-01-23 12:30,24,481.4,481.4,481.4,481.4,2
20170301|2017-01-23 13:00,24,481.05,481.05,481.05,481.05,2
20170301|2017-01-24 01:30,24,481.05,481.05,481.05,481.05,2
20170301|2017-01-24 02:30,24,480.7,480.8,480.7,480.8,15
20170301|2017-01-24 04:00,24,481.45,481.45,481.45,481.45,9
20170301|2017-01-24 05:00,24,481.3,481.3,481.1,481.1,20
20170301|2017-01-24 06:00,24,480.8,480.8,480.65,480.65,21
20170301|2017-01-24 06:30,24,480.7,480.75,480.65,480.7,50
20170301|2017-01-24 07:30,24,480.3,480.35,480.2,480.35,36
20170301|2017-01-24 08:30,24,480.6,480.6,480.6,480.6,5
20170301|2017-01-24 09:30,24,480.8,480.8,480.8,480.8,5
20170301|2017-01-24 10:00,24,481,481,481,481,5
20170301|2017-01-24 12:00,25,482.4,482.4,482.4,482.4,30
20170301|2017-01-24 14:00,25,483.3,483.3,483.25,483.25,6
20170301|2017-01-24 14:30,25,483,483,483,483,2
20170301|2017-01-25 01:30,25,484.4,484.4,484.4,484.4,2
20170301|2017-01-25 02:30,25,485.95,485.95,485.35,485.35,25
20170301|2017-01-25 03:00,25,485.55,485.55,485.5,485.5,4
20170301|2017-01-25 03:30,25,485.75,485.75,485.75,485.75,8
20170301|2017-01-25 06:30,25,485.85,486,485.85,486,4
20170301|2017-01-25 09:00,25,486.65,486.65,486.65,486.65,3
20170301|2017-01-26 02:30,26,486.15,486.15,486.15,486.15,2
20170301|2017-01-26 04:00,26,486.2,486.2,486.2,486.2,40
20170301|2017-01-26 05:00,26,485.6,485.6,485.6,485.6,1
20170301|2017-01-26 05:30,26,485.25,485.25,485.25,485.25,2
20170301|2017-01-26 06:30,26,484.5,484.5,484.5,484.5,2
20170301|2017-01-26 10:30,26,484.35,484.4,484.35,484.4,50
20170301|2017-01-27 02:00,27,483.95,483.95,483.95,483.95,2
20170301|2017-01-27 03:30,27,483.05,483.05,483.05,483.05,2
20170301|2017-01-30 02:30,30,481.4,481.4,479.5,479.5,6
20170301|2017-01-30 03:00,30,479.2,479.2,479.2,479.2,2
20170301|2017-01-30 04:30,30,480.05,480.05,480.05,480.05,5
20170301|2017-01-30 08:30,30,479,479,477.3,477.3,4
20170301|2017-01-30 09:30,30,477.5,477.5,476.8,476.8,4
20170301|2017-01-30 10:00,30,477.3,477.3,477.3,477.3,2
20170301|2017-01-30 10:30,30,478,478.25,478,478.05,122
20170301|2017-01-30 14:30,31,478.5,478.5,478.5,478.5,2
20170301|2017-01-31 03:30,31,480.05,480.05,480.05,480.05,2
20170301|2017-01-31 04:00,31,479.55,479.55,479.55,479.55,2
20170301|2017-01-31 05:30,31,478.65,478.9,478.65,478.9,3
20170301|2017-01-31 07:00,31,478.7,478.7,478.7,478.7,2
20170301|2017-01-31 08:30,31,478.2,478.2,478,478,4
20170301|2017-01-31 09:00,31,477,477,477,477,2
20170301|2017-01-31 10:00,31,475.9,475.9,475.9,475.9,2
20170301|2017-01-31 10:30,31,476.1,476.1,474.6,474.6,26
20170301|2017-01-31 11:00,31,475.45,475.55,475.45,475.55,66
20170301|2017-01-31 14:00,1,476.8,476.8,476.8,476.8,2
20170301|2017-02-01 02:00,1,479,479,479,479,2
20170301|2017-02-01 03:00,1,478.9,478.9,478.9,478.9,2
20170301|2017-02-01 04:00,1,479.95,479.95,479.95,479.95,6
20170301|2017-02-01 06:00,1,479.5,479.5,479.4,479.4,119
20170301|2017-02-01 07:30,1,479.9,479.9,479.9,479.9,3
20170301|2017-02-01 09:00,1,478.85,478.85,478.85,478.85,6
20170301|2017-02-01 09:30,1,477.8,477.8,477.8,477.8,2
20170301|2017-02-01 10:00,1,477.5,477.5,477.5,477.5,2
20170301|2017-02-01 10:30,1,477.2,477.2,477.2,477.2,2
20170301|2017-02-01 13:00,2,479.2,479.2,479.2,479.2,2
20170301|2017-02-01 13:30,2,477.75,477.75,477.6,477.6,6
20170301|2017-02-02 03:30,2,479.05,479.05,479.05,479.05,2
20170301|2017-02-02 05:00,2,480.8,480.95,480.8,480.95,4
20170301|2017-02-02 09:00,2,481.5,481.55,481.5,481.55,66
20170301|2017-02-02 10:00,2,481.1,481.1,481.1,481.1,10
20170301|2017-02-02 10:30,2,480.1,480.1,480.1,480.1,40
20170301|2017-02-03 01:00,3,480.9,480.9,480.9,480.9,2
20170301|2017-02-03 05:30,3,483.95,483.95,483.95,483.95,2
20170301|2017-02-03 06:00,3,484.15,484.15,484.15,484.15,4
20170301|2017-02-06 01:00,6,485,485,485,485,2
20170301|2017-02-06 04:00,6,484.9,484.9,484.9,484.9,48
20170301|2017-02-06 06:00,6,484,484,484,484,10
20170301|2017-02-06 07:30,6,481.05,481.05,481.05,481.05,3
20170301|2017-02-06 09:00,6,481.15,481.15,481.15,481.15,20
20170301|2017-02-06 12:00,7,479,479,479,479,2
20170301|2017-02-07 04:00,7,482.3,482.55,482.3,482.55,4
20170301|2017-02-07 04:30,7,482.65,482.65,482.65,482.65,3
20170301|2017-02-07 11:00,7,482.55,482.55,482.55,482.55,4
20170301|2017-02-07 11:30,8,482.2,482.2,482.2,482.2,2
20170301|2017-02-07 12:00,8,482.35,482.35,482.35,482.35,2
20170301|2017-02-08 07:30,8,481.1,481.1,480.5,480.5,10
20170301|2017-02-08 08:30,8,478.3,478.3,478.3,478.3,2
20170301|2017-02-08 09:00,8,479.95,479.95,479.95,479.95,2
20170301|2017-02-08 10:00,8,481.6,481.6,481.6,481.6,10
20170301|2017-02-08 10:30,8,481.6,481.6,481.6,481.6,10
20170301|2017-02-09 03:30,9,483.75,483.75,483.75,483.75,2
20170301|2017-02-09 04:30,9,484.2,484.2,484.2,484.2,17
20170301|2017-02-09 06:00,9,485.6,485.6,485.6,485.6,2
20170301|2017-02-09 07:30,9,484.85,484.85,484.85,484.85,7
20170301|2017-02-09 09:00,9,485.85,486.45,485.85,486.45,6
20170301|2017-02-09 09:30,9,487.45,487.55,487.35,487.4,8
20170301|2017-02-09 10:00,9,487.25,487.8,487.2,487.8,180
20170301|2017-02-09 10:30,9,487.3,487.3,487.2,487.25,5
20170301|2017-02-09 12:00,10,487.8,487.8,487.8,487.8,2
20170301|2017-02-09 12:30,10,487.6,487.6,487.6,487.6,2
20170301|2017-02-09 13:00,10,487.95,488,487.95,488,12
20170301|2017-02-09 13:30,10,488.1,488.1,488.1,488.1,20
20170301|2017-02-09 14:00,10,488.25,488.25,488.25,488.25,10
20170301|2017-02-10 01:00,10,489.45,489.8,489.4,489.65,16
20170301|2017-02-10 01:30,10,489.8,490,489.75,489.75,19
20170301|2017-02-10 02:00,10,489.7,489.7,488.6,489.3,136
20170301|2017-02-10 02:30,10,489.25,489.25,488.65,488.65,16
20170301|2017-02-10 03:00,10,488.6,489.15,488.6,488.6,8
20170301|2017-02-10 03:30,10,488.95,488.95,488.35,488.35,47
20170301|2017-02-10 04:30,10,488.35,488.35,487.65,487.65,16
20170301|2017-02-10 05:00,10,487.55,487.55,487.4,487.4,6
20170301|2017-02-10 05:30,10,486.95,486.95,486.8,486.8,4
20170301|2017-02-10 06:00,10,486.8,486.8,486.75,486.75,3
20170301|2017-02-10 07:00,10,487,487,487,487,2
20170301|2017-02-10 07:30,10,487.45,487.45,487.35,487.35,18
20170301|2017-02-10 08:00,10,487.95,487.95,487.95,487.95,2
20170301|2017-02-10 08:30,10,487.85,487.85,487.85,487.85,6
20170301|2017-02-10 09:00,10,487.5,487.85,487.45,487.85,8
20170301|2017-02-10 09:30,10,487.75,487.9,487.6,487.6,10
20170301|2017-02-10 10:00,10,488.05,488.25,488.05,488.15,6
20170301|2017-02-10 10:30,10,488.4,488.6,488.4,488.55,29
20170301|2017-02-13 01:00,13,489.6,489.6,489.4,489.6,70
20170301|2017-02-13 01:30,13,489.8,490.1,489.8,490.1,6
20170301|2017-02-13 02:00,13,489.9,490.55,489.75,490.2,44
20170301|2017-02-13 02:30,13,490.25,490.4,489.9,490,120
20170301|2017-02-13 03:00,13,489.75,490.05,489.7,489.75,56
20170301|2017-02-13 03:30,13,490.15,490.8,490,490.7,71
20170301|2017-02-13 04:00,13,490.75,490.95,490.55,490.95,41
20170301|2017-02-13 04:30,13,491.1,491.1,490.8,490.8,290
20170301|2017-02-13 05:00,13,490.65,491.05,490.6,491.05,100
20170301|2017-02-13 05:30,13,491.05,491.15,490.8,490.85,42
20170301|2017-02-13 06:00,13,491.1,491.8,491.1,491.8,326
20170301|2017-02-13 06:30,13,491.45,491.45,491.45,491.45,4
20170301|2017-02-13 07:00,13,491.85,492.5,491.85,492.45,10
20170301|2017-02-13 07:30,13,492.4,492.45,492.15,492.45,53
20170301|2017-02-13 08:00,13,492.5,492.95,492.45,492.9,106
20170301|2017-02-13 08:30,13,492.9,493.55,492.8,493.1,144
20170301|2017-02-13 09:00,13,493.15,493.45,493.15,493.45,555
20170301|2017-02-13 09:30,13,493.65,493.85,492.85,493.2,216
20170301|2017-02-13 10:00,13,493.3,493.45,492.7,493.25,675
20170301|2017-02-13 10:30,13,493.25,493.25,492.55,492.75,96
20170301|2017-02-13 12:30,14,494.05,494.05,494.05,494.05,2
20170301|2017-02-14 01:00,14,493.45,493.45,493,493,12
20170301|2017-02-14 01:30,14,493.35,493.35,493.35,493.35,1
20170301|2017-02-14 02:00,14,493.15,493.25,492.15,492.15,319
20170301|2017-02-14 02:30,14,492.5,493.65,492.5,493.6,146
20170301|2017-02-14 03:00,14,493.5,493.5,493.05,493.05,319
20170301|2017-02-14 03:30,14,493,493.15,492.85,493.15,83
20170301|2017-02-14 04:00,14,493.15,493.25,493.05,493.05,200
20170301|2017-02-14 04:30,14,493.1,493.25,492.85,493.25,433
20170301|2017-02-14 05:00,14,493.45,493.6,493,493,285
20170301|2017-02-14 05:30,14,493.05,493.4,493,493.3,106
20170301|2017-02-14 06:00,14,493.5,493.5,493.2,493.25,81
20170301|2017-02-14 06:30,14,493.3,493.3,492.8,492.95,378
20170301|2017-02-14 07:00,14,493.1,493.6,493,493.55,189
20170301|2017-02-14 07:30,14,493.45,493.5,492.65,492.95,136
20170301|2017-02-14 08:00,14,493,493.1,492.75,492.8,266
20170301|2017-02-14 08:30,14,492.7,493.25,492.7,493.1,383
20170301|2017-02-14 09:00,14,492.95,493.35,492.65,493.1,352
20170301|2017-02-14 09:30,14,493.25,493.25,492.35,493.2,701
20170301|2017-02-14 10:00,14,493.25,493.4,492.75,493.35,713
20170301|2017-02-14 10:30,14,493.35,493.35,492.9,493.15,241
20170301|2017-02-14 11:30,15,493.5,493.65,493.5,493.65,6
20170301|2017-02-14 12:00,15,494.3,494.3,494.3,494.3,4
20170301|2017-02-14 12:30,15,494.5,494.5,494.5,494.5,2
20170301|2017-02-14 13:30,15,494.5,494.5,494.5,494.5,2
20170301|2017-02-14 14:30,15,495,495,495,495,2
20170301|2017-02-15 01:00,15,495.25,496.05,495.1,496.05,151
20170301|2017-02-15 01:30,15,495.85,495.95,495.35,495.35,269
20170301|2017-02-15 02:00,15,495.5,495.65,494.15,495,3250
20170301|2017-02-15 02:30,15,495,495.3,494.5,495.1,3993
20170301|2017-02-15 03:00,15,495.1,495.15,494.2,494.65,530
20170301|2017-02-15 03:30,15,494.6,495.2,494.45,495.1,774
20170301|2017-02-15 04:00,15,495.1,495.25,494.65,494.8,950
20170301|2017-02-15 04:30,15,494.8,494.85,494.35,494.55,184
20170301|2017-02-15 05:00,15,494.55,495,494.5,494.75,723
20170301|2017-02-15 05:30,15,494.7,494.95,494.5,494.7,2213
20170301|2017-02-15 06:00,15,494.8,495,494.65,494.7,215
20170301|2017-02-15 06:30,15,494.7,494.75,494.45,494.65,3868
20170301|2017-02-15 07:00,15,494.65,494.7,494.3,494.3,192
20170301|2017-02-15 07:30,15,494.45,494.85,493.45,493.55,1002
20170301|2017-02-15 08:00,15,493.45,494.05,493.25,493.9,785
20170301|2017-02-15 08:30,15,494,494.75,493.95,494.65,2112
20170301|2017-02-15 09:00,15,494.6,495,494.35,494.8,676
20170301|2017-02-15 09:30,15,494.8,495.35,494.75,495.15,2090
20170301|2017-02-15 10:00,15,495.15,495.85,495,495.75,1864
20170301|2017-02-15 10:30,15,495.75,495.9,494.7,495,1376
20170301|2017-02-15 11:00,15,495,495.15,494.8,495.1,457
20170301|2017-02-15 11:30,16,495.2,495.9,495.2,495.85,28
20170301|2017-02-15 12:00,16,495.8,496,495.45,495.45,18
20170301|2017-02-15 12:30,16,495.9,496,495.85,496,19
20170301|2017-02-15 13:00,16,496.05,496.25,496,496.2,15
20170301|2017-02-15 13:30,16,496.25,496.25,496.2,496.2,2
20170301|2017-02-15 14:00,16,496.45,496.7,496.45,496.7,7
20170301|2017-02-15 14:30,16,496.5,496.6,496.2,496.3,23
20170301|2017-02-16 01:00,16,495.8,496.1,495.5,495.8,82
20170301|2017-02-16 01:30,16,495.7,495.85,495.55,495.7,65
20170301|2017-02-16 02:00,16,495.75,495.95,494.6,495.05,1670
20170301|2017-02-16 02:30,16,495.05,495.1,494.05,494.05,1260
20170301|2017-02-16 03:00,16,494.1,494.5,493.9,494.35,1202
20170301|2017-02-16 03:30,16,494.4,494.7,494.15,494.65,3134
20170301|2017-02-16 04:00,16,494.65,494.65,493.9,494,1091
20170301|2017-02-16 04:30,16,494,494.15,493.65,494,831
20170301|2017-02-16 05:00,16,494.05,494.45,494.05,494.4,707
20170301|2017-02-16 05:30,16,494.3,494.45,493.85,494.15,1616
20170301|2017-02-16 06:00,16,494.2,494.3,494,494.05,186
20170301|2017-02-16 06:30,16,494,494.6,493.9,494.3,888
20170301|2017-02-16 07:00,16,494.25,494.4,493.9,493.9,436
20170301|2017-02-16 07:30,16,493.95,494.3,493.9,494.2,431
20170301|2017-02-16 08:00,16,494.15,494.35,493.7,493.85,347
20170301|2017-02-16 08:30,16,493.85,494.4,493.5,493.85,692
20170301|2017-02-16 09:00,16,493.8,494.2,493.4,494.2,514
20170301|2017-02-16 09:30,16,494.25,494.7,493.5,493.75,1432
20170301|2017-02-16 10:00,16,493.75,493.85,492.8,493.6,1404
20170301|2017-02-16 10:30,16,493.6,494.25,493.35,494.1,1089
20170301|2017-02-16 11:00,16,494.15,494.15,493.65,493.95,888
20170301|2017-02-16 11:30,17,493.9,494.2,493.9,494,68
20170301|2017-02-16 12:00,17,493.95,494.05,493.65,493.9,580
20170301|2017-02-16 12:30,17,493.9,494,493.8,493.95,81
20170301|2017-02-16 13:00,17,494,494.05,493.65,493.8,15
20170301|2017-02-16 13:30,17,493.75,493.85,493.6,493.85,26
20170301|2017-02-16 14:00,17,493.85,494,493.8,493.85,36
20170301|2017-02-16 14:30,17,493.8,494.1,493.6,494.1,284
20170301|2017-02-17 01:00,17,493.6,493.75,493.1,493.55,376
20170301|2017-02-17 01:30,17,493.6,493.85,493.3,493.4,292
20170301|2017-02-17 02:00,17,493.35,493.95,492.2,492.2,3538
20170301|2017-02-17 02:30,17,492.2,492.3,491.4,491.75,2900
20170301|2017-02-17 03:00,17,491.75,491.85,490.4,490.6,2829
20170301|2017-02-17 03:30,17,490.6,490.9,489.95,490.55,2366
20170301|2017-02-17 04:00,17,490.6,490.7,490.05,490.1,1865
20170301|2017-02-17 04:30,17,490.05,490.55,489.65,490.5,1564
20170301|2017-02-17 05:00,17,490.45,491.1,489.95,491.05,1180
20170301|2017-02-17 05:30,17,491.05,493.7,491,493.3,4781
20170301|2017-02-17 06:00,17,493.35,496.8,492.7,495.05,9329
20170301|2017-02-17 06:30,17,495.15,496.7,494.95,496.15,3954
20170301|2017-02-17 07:00,17,496.15,496.2,494.25,495.15,3582
20170301|2017-02-17 07:30,17,495.15,496.5,495.15,496.3,1825
20170301|2017-02-17 08:00,17,496.25,496.55,495.4,496.2,1969
20170301|2017-02-17 08:30,17,496.2,497.2,496.1,497.2,6462
20170301|2017-02-17 09:00,17,497.2,497.8,496.95,497.35,1976
20170301|2017-02-17 09:30,17,497.3,497.65,496.6,497.25,1435
20170301|2017-02-17 10:00,17,497.3,498.45,497.2,498.25,2960
20170301|2017-02-17 10:30,17,498.2,499.2,497.95,499.05,2046
20170301|2017-02-17 11:00,17,499.1,499.7,499,499.6,362
20170301|2017-02-17 11:30,18,499.65,499.95,499.4,499.95,200
20170301|2017-02-17 12:00,18,499.95,500,499.65,500,107
20170301|2017-02-17 12:30,18,500.05,500.85,500.05,500.8,238
20170301|2017-02-17 13:00,18,500.9,502.4,500.9,502.2,221
20170301|2017-02-17 13:30,18,502.25,502.55,501.8,501.8,171
20170301|2017-02-17 14:00,18,501.8,501.95,501.65,501.7,97
20170301|2017-02-17 14:30,18,501.9,502.45,501.6,501.9,162
20170301|2017-02-20 01:00,20,496.2,498.65,496,497.85,1597
20170301|2017-02-20 01:30,20,497.85,498.05,496.95,496.95,771
20170301|2017-02-20 02:00,20,497,497.4,495.05,495.35,6924
20170301|2017-02-20 02:30,20,495.3,495.6,494.7,495.45,1333
20170301|2017-02-20 03:00,20,495.4,496,494.9,495,886
20170301|2017-02-20 03:30,20,495.05,495.5,494.75,495.35,661
20170301|2017-02-20 04:00,20,495.4,495.4,494.8,495,517
20170301|2017-02-20 04:30,20,495.05,495.05,494.4,494.4,648
20170301|2017-02-20 05:00,20,494.4,494.6,494.2,494.45,573
20170301|2017-02-20 05:30,20,494.45,494.45,494.05,494.35,622
20170301|2017-02-20 06:00,20,494.4,494.55,494.25,494.45,753
20170301|2017-02-20 06:30,20,494.4,494.6,494.25,494.45,652
20170301|2017-02-20 07:00,20,494.45,494.65,494.2,494.4,424
20170301|2017-02-20 07:30,20,494.4,494.55,494.2,494.45,374
20170301|2017-02-20 08:00,20,494.45,494.9,494.45,494.65,765
20170301|2017-02-20 08:30,20,494.6,494.6,494.15,494.45,655
20170301|2017-02-20 09:00,20,494.45,494.8,494.25,494.75,538
20170301|2017-02-20 09:30,20,494.75,495.25,494.55,495.1,933
20170301|2017-02-20 10:00,20,495.05,495.55,494.75,495.4,719
20170301|2017-02-20 10:30,20,495.45,495.65,495,495.3,860
20170301|2017-02-20 11:00,20,495.4,495.4,494.9,495.05,55
20170301|2017-02-20 11:30,21,495.05,495.15,494.95,494.95,25
20170301|2017-02-20 12:00,21,494.9,494.9,494.75,494.75,7
20170301|2017-02-20 12:30,21,494.95,494.95,494.95,494.95,1
20170301|2017-02-20 13:00,21,495.2,495.2,495.2,495.2,1
20170301|2017-02-20 13:30,21,495,495.15,494.9,495.15,8
20170301|2017-02-20 14:00,21,495.15,495.15,494.95,495.15,3
20170301|2017-02-20 14:30,21,495.1,495.15,495.1,495.1,3
20170301|2017-02-21 01:00,21,495.55,495.7,494.9,495.15,176
20170301|2017-02-21 01:30,21,495.15,495.25,494.55,494.65,210
20170301|2017-02-21 02:00,21,494.6,495.55,494.3,495.05,2836
20170301|2017-02-21 02:30,21,495.1,495.9,494.85,495.1,1324
20170301|2017-02-21 03:00,21,495.1,496.65,495,496.35,1770
20170301|2017-02-21 03:30,21,496.3,496.9,496.2,496.45,839
20170301|2017-02-21 04:00,21,496.5,496.95,496.25,496.8,938
20170301|2017-02-21 04:30,21,496.85,496.9,496.5,496.6,452
20170301|2017-02-21 05:00,21,496.65,497.15,496.6,496.9,588
20170301|2017-02-21 05:30,21,496.9,497.2,496.75,496.95,712
20170301|2017-02-21 06:00,21,496.95,497.6,496.95,497.4,1027
20170301|2017-02-21 06:30,21,497.35,497.5,496.95,497.25,877
20170301|2017-02-21 07:00,21,497.25,497.45,496.95,497.25,642
20170301|2017-02-21 07:30,21,497.3,497.5,497.2,497.35,506
20170301|2017-02-21 08:00,21,497.4,498.2,497.35,498,1129
20170301|2017-02-21 08:30,21,498.05,498.95,497.9,498.45,2238
20170301|2017-02-21 09:00,21,498.4,498.9,498.2,498.45,2012
20170301|2017-02-21 09:30,21,498.5,498.75,498.25,498.5,1127
20170301|2017-02-21 10:00,21,498.45,499.05,498.3,498.55,1837
20170301|2017-02-21 10:30,21,498.5,498.8,497.95,498.7,1282
20170301|2017-02-21 11:00,21,498.7,498.85,498.6,498.65,271
20170301|2017-02-21 11:30,22,498.7,498.85,498.55,498.6,79
20170301|2017-02-21 12:00,22,498.55,498.8,498.5,498.8,61
20170301|2017-02-21 12:30,22,498.7,498.7,498.45,498.45,28
20170301|2017-02-21 13:00,22,498.4,498.8,498.4,498.7,40
20170301|2017-02-21 13:30,22,498.75,498.85,498.6,498.75,59
20170301|2017-02-21 14:00,22,498.7,499.05,498.7,499.05,110
20170301|2017-02-21 14:30,22,499.1,499.75,499.1,499.7,258
20170301|2017-02-22 01:00,22,499.6,500.05,499.05,499.75,401
20170301|2017-02-22 01:30,22,499.75,499.95,499.3,499.6,302
20170301|2017-02-22 02:00,22,499.55,500.8,499.2,500.4,3547
20170301|2017-02-22 02:30,22,500.4,500.5,498.7,498.9,1755
20170301|2017-02-22 03:00,22,498.8,499.4,498.35,498.45,1201
20170301|2017-02-22 03:30,22,498.45,499.45,498.35,499.3,763
20170301|2017-02-22 04:00,22,499.35,499.6,498.55,498.55,708
20170301|2017-02-22 04:30,22,498.5,498.5,497.5,497.55,1612
20170301|2017-02-22 05:00,22,497.55,498.05,497,497,958
20170301|2017-02-22 05:30,22,496.95,497.55,496.9,496.95,735
20170301|2017-02-22 06:00,22,496.9,497.45,496.9,497,899
20170301|2017-02-22 06:30,22,496.95,497.1,496.7,497.05,691
20170301|2017-02-22 07:00,22,497,498.5,496.9,498.4,2141
20170301|2017-02-22 07:30,22,498.4,498.75,497.25,498,1370
20170301|2017-02-22 08:00,22,498,498.35,497.45,497.85,1028
20170301|2017-02-22 08:30,22,497.9,498.3,497.3,497.9,1638
20170301|2017-02-22 09:00,22,498,498.7,497.4,498.65,1656
20170301|2017-02-22 09:30,22,498.65,500,498.45,498.55,4020
20170301|2017-02-22 10:00,22,498.55,498.9,498,498.7,2108
20170301|2017-02-22 10:30,22,498.75,499.25,498.4,498.65,1410
20170301|2017-02-22 11:00,22,498.6,498.8,498.5,498.55,221
20170301|2017-02-22 11:30,23,498.5,498.7,498.5,498.7,58
20170301|2017-02-22 12:00,23,498.7,498.85,498.65,498.8,47
20170301|2017-02-22 12:30,23,498.85,499.3,498.8,499.3,37
20170301|2017-02-22 13:00,23,499.05,499.15,498.15,499.1,156
20170301|2017-02-22 13:30,23,499.15,499.15,498.4,498.6,70
20170301|2017-02-22 14:00,23,498.5,498.65,498.45,498.6,69
20170301|2017-02-22 14:30,23,498.55,498.65,498.3,498.3,113
20170301|2017-02-23 01:00,23,498.85,499,498.3,498.95,225
20170301|2017-02-23 01:30,23,498.95,499,498.45,498.65,135
20170301|2017-02-23 02:00,23,498.65,498.95,498.05,498.1,2527
20170301|2017-02-23 02:30,23,498.15,498.2,497.1,497.15,1229
20170301|2017-02-23 03:00,23,497.1,498.95,497.1,498.85,1114
20170301|2017-02-23 03:30,23,498.8,498.95,498.45,498.85,731
20170301|2017-02-23 04:00,23,498.9,498.9,498.35,498.5,771
20170301|2017-02-23 04:30,23,498.5,498.85,498.5,498.7,456
20170301|2017-02-23 05:00,23,498.65,498.7,498.35,498.35,390
20170301|2017-02-23 05:30,23,498.4,498.9,498.3,498.9,353
20170301|2017-02-23 06:00,23,498.85,499.15,498.65,498.75,710
20170301|2017-02-23 06:30,23,498.75,499.3,498.75,499,641
20170301|2017-02-23 07:00,23,499,499.45,498.95,499.35,684
20170301|2017-02-23 07:30,23,499.4,499.6,499.15,499.45,715
20170301|2017-02-23 08:00,23,499.45,500.4,499.4,499.95,990
20170301|2017-02-23 08:30,23,500,500,499,499.35,1355
20170301|2017-02-23 09:00,23,499.4,499.65,498.45,498.8,1126
20170301|2017-02-23 09:30,23,498.85,499.2,498.2,498.35,1125
20170301|2017-02-23 10:00,23,498.4,498.65,496.85,497.15,2557
20170301|2017-02-23 10:30,23,497.15,497.7,497.05,497.3,1740
20170301|2017-02-23 11:00,23,497.3,498.15,497.3,498,249
20170301|2017-02-23 11:30,24,498,498.5,497.95,498.1,165
20170301|2017-02-23 12:00,24,498.15,498.3,497.85,497.95,103
20170301|2017-02-23 12:30,24,497.95,498.2,497.85,498.2,127
20170301|2017-02-23 13:00,24,498.15,498.25,498.05,498.25,87
20170301|2017-02-23 13:30,24,498.2,498.5,498.15,498.45,69
20170301|2017-02-23 14:00,24,498.35,498.35,497.85,497.85,91
20170301|2017-02-23 14:30,24,497.8,497.95,497.35,497.6,144
20170301|2017-02-24 01:00,24,497,497.1,496.35,496.9,230
20170301|2017-02-24 01:30,24,496.85,497.05,496.35,496.5,334
20170301|2017-02-24 02:00,24,496.55,497.5,496.15,497.05,3006
20170301|2017-02-24 02:30,24,497.1,497.4,496.65,497.15,821
20170301|2017-02-24 03:00,24,497.05,497.05,496.3,496.55,1055
20170301|2017-02-24 03:30,24,496.6,497.15,496.4,496.6,926
20170301|2017-02-24 04:00,24,496.6,496.75,496.1,496.1,768
20170301|2017-02-24 04:30,24,496.1,496.1,494.15,495,2616
20170301|2017-02-24 05:00,24,495,495,493.9,494.35,1587
20170301|2017-02-24 05:30,24,494.3,494.45,492,492.25,2633
20170301|2017-02-24 06:00,24,492.3,493.8,492.3,493,1626
20170301|2017-02-24 06:30,24,493,493.55,492.4,492.6,1121
20170301|2017-02-24 07:00,24,492.65,492.9,492,492.25,1653
20170301|2017-02-24 07:30,24,492.3,492.4,491.05,491.3,1902
20170301|2017-02-24 08:00,24,491.3,492.6,491.1,492.5,1936
20170301|2017-02-24 08:30,24,492.45,494.3,492.3,494.2,2618
20170301|2017-02-24 09:00,24,494.4,494.45,493.25,493.5,2070
20170301|2017-02-24 09:30,24,493.5,494.55,493.4,494.5,1574
20170301|2017-02-24 10:00,24,494.5,495.3,494.3,495.15,2362
20170301|2017-02-24 10:30,24,495.2,495.25,494.4,494.5,1290
20170301|2017-02-24 11:00,24,494.55,495.05,494.55,494.9,359
20170301|2017-02-24 11:30,25,494.95,495.1,494.8,494.9,148
20170301|2017-02-24 12:00,25,494.95,494.95,494.4,494.4,103
20170301|2017-02-24 12:30,25,494.45,494.75,494.4,494.7,46
20170301|2017-02-24 13:00,25,494.7,495.15,494.7,495,102
20170301|2017-02-24 13:30,25,495.05,495.05,494.8,494.8,75
20170301|2017-02-24 14:00,25,494.85,495.25,494.7,495.25,121
20170301|2017-02-24 14:30,25,495.15,496.2,495.1,495.95,333
20170301|2017-02-27 01:00,27,496.15,496.3,495.6,495.95,191
20170301|2017-02-27 01:30,27,495.95,496.8,495.95,496.35,428
20170301|2017-02-27 02:00,27,496.4,497.15,495.3,495.35,3641
20170301|2017-02-27 02:30,27,495.35,496.1,494.35,494.4,2028
20170301|2017-02-27 03:00,27,494.45,495.6,494.45,494.8,1318
20170301|2017-02-27 03:30,27,494.85,495.15,494.05,494.65,1356
20170301|2017-02-27 04:00,27,494.65,495.05,494.35,494.85,870
20170301|2017-02-27 04:30,27,494.85,495.05,494.4,494.5,648
20170301|2017-02-27 05:00,27,494.55,494.7,494.2,494.35,574
20170301|2017-02-27 05:30,27,494.35,494.75,494.25,494.7,612
20170301|2017-02-27 06:00,27,494.7,494.75,494.35,494.6,549
20170301|2017-02-27 06:30,27,494.55,494.7,494.1,494.5,641
20170301|2017-02-27 07:00,27,494.45,494.45,493.9,494,558
20170301|2017-02-27 07:30,27,494,494.35,493.85,493.9,760
20170301|2017-02-27 08:00,27,493.95,494.35,493.9,494.15,638
20170301|2017-02-27 08:30,27,494.15,495.4,493.9,495.35,1303
20170301|2017-02-27 09:00,27,495.35,495.85,494.5,495.3,2291
20170301|2017-02-27 09:30,27,495.25,495.8,495.05,495.1,1222
20170301|2017-02-27 10:00,27,495.1,495.35,494.8,494.9,1242
20170301|2017-02-27 10:30,27,494.95,495,494.55,494.75,1155
20170301|2017-02-27 11:00,27,494.7,495.3,494.65,495.15,247
20170301|2017-02-27 11:30,28,495.15,495.35,495.05,495.05,83
20170301|2017-02-27 12:00,28,495.1,495.65,495.1,495.65,139
20170301|2017-02-27 12:30,28,495.65,495.8,495.6,495.8,96
20170301|2017-02-27 13:00,28,495.85,496.2,495.65,496.15,152
20170301|2017-02-27 13:30,28,496.2,496.35,496.1,496.2,117
20170301|2017-02-27 14:00,28,496.2,496.45,496.2,496.45,115
20170301|2017-02-27 14:30,28,496.5,496.6,496.2,496.45,169
20170301|2017-02-28 01:00,28,496.25,496.25,495.8,496.15,256
20170301|2017-02-28 01:30,28,496.1,496.6,496,496.15,561
20170301|2017-02-28 02:00,28,496.15,496.35,493.9,494.15,3344
20170301|2017-02-28 02:30,28,494.1,494.15,493.65,493.9,1182
20170301|2017-02-28 03:00,28,493.9,493.95,492.35,493.15,2132
20170301|2017-02-28 03:30,28,493.1,493.45,492.8,493.25,903
20170301|2017-02-28 04:00,28,493.25,493.65,492.9,493.45,1102
20170301|2017-02-28 04:30,28,493.5,493.5,493.1,493.3,914
20170301|2017-02-28 05:00,28,493.35,493.75,493.3,493.45,760
20170301|2017-02-28 05:30,28,493.45,493.45,493,493.1,432
20170301|2017-02-28 06:00,28,493.1,493.15,491.75,492.35,1452
20170301|2017-02-28 06:30,28,492.35,492.85,492.15,492.7,488
20170301|2017-02-28 07:00,28,492.6,493.4,492.3,493.4,781
20170301|2017-02-28 07:30,28,493.35,493.7,492.9,493.6,1074
20170301|2017-02-28 08:00,28,493.6,493.75,493.35,493.7,887
20170301|2017-02-28 08:30,28,493.75,494.6,493.7,494.3,1932
20170301|2017-02-28 09:00,28,494.3,495,494.2,494.35,1762
20170301|2017-02-28 09:30,28,494.35,495.8,494.35,495.35,1731
20170301|2017-02-28 10:00,28,495.3,496.1,495.15,495.9,2803
20170301|2017-02-28 10:30,28,495.9,496,495.05,495.55,2309
20170301|2017-02-28 11:00,28,495.6,495.6,494.4,494.6,443
20170301|2017-02-28 11:30,1,494.55,495.3,494.55,495.25,154
20170301|2017-02-28 12:00,1,495.2,495.6,495.15,495.4,91
20170301|2017-02-28 12:30,1,495.35,495.7,495.35,495.65,112
20170301|2017-02-28 13:00,1,495.65,495.7,495,495.45,149
20170301|2017-02-28 13:30,1,495.5,495.7,495.35,495.55,66
20170301|2017-02-28 14:00,1,495.6,495.8,495.4,495.65,135
20170301|2017-02-28 14:30,1,495.65,495.9,495.3,495.4,287
20170301|2017-03-01 01:00,1,497.1,498.8,496.85,498.75,1075
20170301|2017-03-01 01:30,1,498.75,498.95,498.15,498.55,560
20170301|2017-03-01 02:00,1,498.5,501.15,498.45,500.8,5987
20170301|2017-03-01 02:30,1,500.8,501.35,500.25,501,2246
20170301|2017-03-01 03:00,1,501,501.7,500.9,501.6,2204
20170301|2017-03-01 03:30,1,501.6,501.85,501.1,501.75,2032
20170301|2017-03-01 04:00,1,501.7,502.55,501.6,502.55,1698
20170301|2017-03-01 04:30,1,502.5,503.2,502.45,502.8,2133
20170301|2017-03-01 05:00,1,502.8,503.1,502.5,502.55,1063
20170301|2017-03-01 05:30,1,502.55,502.9,502.05,502.9,1762
20170301|2017-03-01 06:00,1,502.95,503.25,502.85,503.1,1164
20170301|2017-03-01 06:30,1,503.05,503.25,502.8,503,986
20170301|2017-03-01 07:00,1,503,504.1,503,504.05,1992
20170301|2017-03-01 07:30,1,504.05,504.1,503.15,503.65,1110
20170301|2017-03-01 08:00,1,503.65,504,503.6,503.75,999
20170301|2017-03-01 08:30,1,503.75,504.4,503.55,504.35,1838
20170301|2017-03-01 09:00,1,504.35,505.3,504.3,505.05,2763
20170301|2017-03-01 09:30,1,505.1,505.1,504.15,504.7,1801
20170301|2017-03-01 10:00,1,504.75,505.45,504.6,504.95,2633
20170301|2017-03-01 10:30,1,505,505.4,504.75,505.05,1788
20170301|2017-03-01 11:00,1,505.05,505.6,505.05,505.6,348
20170301|2017-03-01 11:30,2,505.5,505.55,505.35,505.45,96
20170301|2017-03-01 12:00,2,505.4,505.55,505.3,505.35,88
20170301|2017-03-01 12:30,2,505.35,505.45,505.3,505.45,70
20170301|2017-03-01 13:00,2,505.4,506.2,505.4,506.15,125
20170301|2017-03-01 13:30,2,506.15,506.45,506.1,506.4,128
20170301|2017-03-01 14:00,2,506.5,506.5,505.9,505.9,113
20170301|2017-03-01 14:30,2,505.95,506,505,505.4,249
20170301|2017-03-02 01:00,2,505.25,506.25,504.7,504.95,338
20170301|2017-03-02 01:30,2,504.9,505.7,504.65,505.35,512
20170301|2017-03-02 02:00,2,505.3,505.35,502.8,503.35,4864
20170301|2017-03-02 02:30,2,503.4,504.15,503.05,503.25,1766
20170301|2017-03-02 03:00,2,503.15,503.4,502.9,503.1,1039
20170301|2017-03-02 03:30,2,503.1,503.25,502.35,502.8,1023
20170301|2017-03-02 04:00,2,502.8,503.15,502.55,502.85,896
20170301|2017-03-02 04:30,2,502.9,503.55,502.75,503.45,890
20170301|2017-03-02 05:00,2,503.4,503.45,503.1,503.15,687
20170301|2017-03-02 05:30,2,503.2,503.65,503.15,503.5,378
20170301|2017-03-02 06:00,2,503.45,503.6,503.1,503.3,776
20170301|2017-03-02 06:30,2,503.3,503.6,503.15,503.45,780
20170301|2017-03-02 07:00,2,503.4,503.5,503.2,503.25,569
20170301|2017-03-02 07:30,2,503.3,503.65,503.25,503.5,781
20170301|2017-03-02 08:00,2,503.45,503.5,503.15,503.35,652
20170301|2017-03-02 08:30,2,503.3,503.85,502.95,503.85,1330
20170301|2017-03-02 09:00,2,503.85,504.1,503.6,503.7,1202
20170301|2017-03-02 09:30,2,503.7,503.85,503.35,503.55,760
20170301|2017-03-02 10:00,2,503.55,503.95,503.2,503.85,1284
20170301|2017-03-02 10:30,2,503.8,504.1,503.45,504.1,1328
20170301|2017-03-02 11:00,2,504.1,504.15,503.7,503.8,344
20170301|2017-03-02 11:30,3,503.8,504.35,503.8,504.3,76
20170301|2017-03-02 12:00,3,504.25,504.25,503.9,504.15,70
20170301|2017-03-02 12:30,3,504.15,504.2,503.9,504.05,23
20170301|2017-03-02 13:00,3,504.05,504.25,503.95,504.25,44
20170301|2017-03-02 13:30,3,504.35,504.45,504.1,504.1,46
20170301|2017-03-02 14:00,3,504.1,504.15,503.55,503.8,157
20170301|2017-03-02 14:30,3,503.8,503.85,503.25,503.25,262
20170301|2017-03-03 01:00,3,502.65,502.75,501.45,501.75,453
20170301|2017-03-03 01:30,3,501.8,502.5,501.75,502.15,317
20170301|2017-03-03 02:00,3,502.25,503.4,501.7,502.95,2768
20170301|2017-03-03 02:30,3,503,503.35,502.55,503.1,1023
20170301|2017-03-03 03:00,3,503.1,503.45,502.95,503.35,600
20170301|2017-03-03 03:30,3,503.35,503.4,502.75,502.85,1003
20170301|2017-03-03 04:00,3,502.85,503.7,502.85,503.65,816
20170301|2017-03-03 04:30,3,503.75,505,503.55,504.75,1779
20170301|2017-03-03 05:00,3,504.7,505.45,504.5,505.3,1608
20170301|2017-03-03 05:30,3,505.25,505.9,504.85,505.05,1265
20170301|2017-03-03 06:00,3,505.05,505.75,505,505.7,1152
20170301|2017-03-03 06:30,3,505.65,505.75,505,505.1,910
20170301|2017-03-03 07:00,3,505.1,505.85,505.1,505.65,937
20170301|2017-03-03 07:30,3,505.65,505.7,505.05,505.5,1050
20170301|2017-03-03 08:00,3,505.5,505.8,505.25,505.55,937
20170301|2017-03-03 08:30,3,505.6,506,504.9,504.9,1783
20170301|2017-03-03 09:00,3,504.95,505.6,504.8,505.25,1456
20170301|2017-03-03 09:30,3,505.3,505.85,505,505.6,1331
20170301|2017-03-03 10:00,3,505.6,506,505.2,505.7,2069
20170301|2017-03-03 10:30,3,505.75,506.2,505.35,505.95,1170
20170301|2017-03-03 11:00,3,505.95,506.15,505.85,506.05,160
20170301|2017-03-03 11:30,4,506.1,506.95,506.1,506.7,341
20170301|2017-03-03 12:00,4,506.7,507,506.25,507,216
20170301|2017-03-03 12:30,4,507.05,507.15,506.65,506.75,120
20170301|2017-03-03 13:00,4,506.65,506.75,506.1,506.1,127
20170301|2017-03-03 13:30,4,506.15,506.35,506.15,506.35,48
20170301|2017-03-03 14:00,4,506.25,506.25,505.75,506.05,83
20170301|2017-03-03 14:30,4,506.2,506.35,505.7,505.85,197
20170301|2017-03-06 01:00,6,504.85,505.35,503.85,504.45,566
20170301|2017-03-06 01:30,6,504.4,504.5,503.55,503.8,280
20170301|2017-03-06 02:00,6,503.8,504.05,501.5,501.55,3667
20170301|2017-03-06 02:30,6,501.55,502.6,501.35,502.5,1865
20170301|2017-03-06 03:00,6,502.5,503.35,502.25,503.25,1045
20170301|2017-03-06 03:30,6,503.2,503.85,502.75,503.7,1764
20170301|2017-03-06 04:00,6,503.65,503.9,502.85,503.2,780
20170301|2017-03-06 04:30,6,503.2,503.3,502.55,502.9,644
20170301|2017-03-06 05:00,6,502.95,503.25,502.8,502.9,511
20170301|2017-03-06 05:30,6,502.9,503.35,502.85,503.35,429
20170301|2017-03-06 06:00,6,503.3,503.4,503,503.15,486
20170301|2017-03-06 06:30,6,503.2,503.3,502.95,503.1,340
20170301|2017-03-06 07:00,6,503.1,503.2,502.95,503.1,393
20170301|2017-03-06 07:30,6,503.05,503.1,502.75,502.9,383
20170301|2017-03-06 08:00,6,502.9,503.15,502.55,502.65,464
20170301|2017-03-06 08:30,6,502.7,502.9,502.25,502.9,1463
20170301|2017-03-06 09:00,6,502.8,503.1,502.25,502.6,1227
20170301|2017-03-06 09:30,6,502.55,502.65,501.95,502.65,1396
20170301|2017-03-06 10:00,6,502.6,503.95,502.45,503.55,1296
20170301|2017-03-06 10:30,6,503.55,503.75,503,503.4,1228
20170301|2017-03-06 11:00,6,503.4,503.55,503.3,503.5,101
20170301|2017-03-06 11:30,7,503.55,503.7,503.5,503.65,64
20170301|2017-03-06 12:00,7,503.7,504.5,503.7,504.35,195
20170301|2017-03-06 12:30,7,504.35,504.95,504.3,504.45,151
20170301|2017-03-06 13:00,7,504.4,504.5,504.3,504.35,51
20170301|2017-03-06 13:30,7,504.35,504.35,503.9,504.1,51
20170301|2017-03-06 14:00,7,504.15,504.65,504.15,504.5,80
20170301|2017-03-06 14:30,7,504.35,504.8,504.25,504.55,103
20170301|2017-03-07 01:00,7,504.7,504.75,503.65,503.9,280
20170301|2017-03-07 01:30,7,503.85,504.4,503.8,504,551
20170301|2017-03-07 02:00,7,504.05,504.2,502.95,503.9,2886
20170301|2017-03-07 02:30,7,503.85,504.1,503.2,504,1027
20170301|2017-03-07 03:00,7,504.05,504.5,503.85,504.2,825
20170301|2017-03-07 03:30,7,504.15,504.6,503.85,504.35,974
20170301|2017-03-07 04:00,7,504.3,504.9,504.2,504.2,748
20170301|2017-03-07 04:30,7,504.2,504.5,504,504.1,538
20170301|2017-03-07 05:00,7,504.05,504.25,503.75,504.1,419
20170301|2017-03-07 05:30,7,504.05,504.1,503.55,503.7,641
20170301|2017-03-07 06:00,7,503.7,503.75,503.3,503.55,659
20170301|2017-03-07 06:30,7,503.6,503.9,503.5,503.55,547
20170301|2017-03-07 07:00,7,503.5,503.65,503.4,503.5,573
20170301|2017-03-07 07:30,7,503.45,503.7,503.45,503.55,458
20170301|2017-03-07 08:00,7,503.5,503.6,503.35,503.5,421
20170301|2017-03-07 08:30,7,503.45,503.5,502.65,502.85,1545
20170301|2017-03-07 09:00,7,502.85,503.2,502.45,503.15,1104
20170301|2017-03-07 09:30,7,503.2,503.35,502.3,502.3,1167
20170301|2017-03-07 10:00,7,502.3,502.8,502.25,502.45,1255
20170301|2017-03-07 10:30,7,502.45,503.3,502.2,503.25,1457
20170301|2017-03-07 11:00,7,503.25,503.35,502.95,503.25,299
20170301|2017-03-07 11:30,8,503.15,503.45,503,503.4,81
20170301|2017-03-07 12:00,8,503.5,503.55,503.35,503.45,83
20170301|2017-03-07 12:30,8,503.5,503.6,503.2,503.2,51
20170301|2017-03-07 13:00,8,503.15,503.4,503.1,503.35,40
20170301|2017-03-07 13:30,8,503.35,503.5,503.25,503.4,62
20170301|2017-03-07 14:00,8,503.3,503.4,503.05,503.1,66
20170301|2017-03-07 14:30,8,503.1,503.15,502.55,502.85,280
20170301|2017-03-08 01:00,8,502.05,502.65,502,502.35,316
20170301|2017-03-08 01:30,8,502.35,502.6,502.2,502.25,308
20170301|2017-03-08 02:00,8,502.2,502.9,501.5,502.45,2782
20170301|2017-03-08 02:30,8,502.45,502.6,501.6,502.1,1123
20170301|2017-03-08 03:00,8,502.1,502.9,501.65,502.4,1096
20170301|2017-03-08 03:30,8,502.35,503.65,502.25,503.05,1151
20170301|2017-03-08 04:00,8,503.05,503.25,502.85,502.85,631
20170301|2017-03-08 04:30,8,502.9,503.15,502.2,502.55,704
20170301|2017-03-08 05:00,8,502.5,502.6,500.9,500.9,1243
20170301|2017-03-08 05:30,8,500.85,501.5,500.7,501.15,1633
20170301|2017-03-08 06:00,8,501.1,501.7,501.05,501.1,641
20170301|2017-03-08 06:30,8,501.1,502.6,501,502.2,1049
20170301|2017-03-08 07:00,8,502.2,503.1,502,502.55,1179
20170301|2017-03-08 07:30,8,502.5,503.2,502.45,503.05,832
20170301|2017-03-08 08:00,8,503,503.4,502.95,503,962
20170301|2017-03-08 08:30,8,503.05,503.75,502.8,503.15,1427
20170301|2017-03-08 09:00,8,503.2,503.3,502.55,503.2,1331
20170301|2017-03-08 09:30,8,503.25,503.5,502.7,503.15,1008
20170301|2017-03-08 10:00,8,503.1,503.55,502.95,503.35,1319
20170301|2017-03-08 10:30,8,503.3,503.35,502.35,502.7,1159
20170301|2017-03-08 11:00,8,502.6,502.8,502.5,502.6,212
20170301|2017-03-08 11:30,9,502.65,502.9,502.65,502.9,81
20170301|2017-03-08 12:00,9,502.9,504.6,502.7,504.25,1044
20170301|2017-03-08 12:30,9,504.35,505.9,504.25,505.1,467
20170301|2017-03-08 13:00,9,505.05,505.1,503.75,503.9,441
20170301|2017-03-08 13:30,9,503.95,504.8,503.95,504.7,178
20170301|2017-03-08 14:00,9,504.75,504.9,504.25,504.25,116
20170301|2017-03-08 14:30,9,504.25,504.25,503.75,504,105
20170301|2017-03-09 01:00,9,504.35,505.1,503.75,504.85,571
20170301|2017-03-09 01:30,9,504.85,505.05,504.15,504.15,627
20170301|2017-03-09 02:00,9,504.2,505.5,503.35,505.05,3496
20170301|2017-03-09 02:30,9,505.05,505.85,504.45,505.6,1709
20170301|2017-03-09 03:00,9,505.55,505.8,505.3,505.55,808
20170301|2017-03-09 03:30,9,505.55,505.65,504.95,505.25,764
20170301|2017-03-09 04:00,9,505.2,505.3,504.15,504.3,1004
20170301|2017-03-09 04:30,9,504.3,504.7,504.2,504.35,533
20170301|2017-03-09 05:00,9,504.35,504.7,503.8,504.5,674
20170301|2017-03-09 05:30,9,504.45,504.95,504.35,504.8,647
20170301|2017-03-09 06:00,9,504.8,504.9,504.6,504.6,762
20170301|2017-03-09 06:30,9,504.6,505.25,504.3,504.55,999
20170301|2017-03-09 07:00,9,504.5,504.95,504.5,504.65,882
20170301|2017-03-09 07:30,9,504.65,505.8,504.45,505.8,2680
20170301|2017-03-09 08:00,9,505.85,506.4,505.25,506.3,2222
20170301|2017-03-09 08:30,9,506.3,506.8,505.6,506.6,2486
20170301|2017-03-09 09:00,9,506.55,508.15,506.55,507.35,3294
20170301|2017-03-09 09:30,9,507.35,507.45,506.75,507.45,1661
20170301|2017-03-09 10:00,9,507.4,508,507.4,507.8,2269
20170301|2017-03-09 10:30,9,507.85,507.9,507.45,507.75,1268
20170301|2017-03-09 11:00,9,507.75,507.85,507.2,507.35,168
20170301|2017-03-09 11:30,10,507.2,507.65,507.2,507.65,102
20170301|2017-03-09 12:00,10,507.65,507.8,507.65,507.7,85
20170301|2017-03-09 12:30,10,507.45,507.45,507.15,507.15,61
20170301|2017-03-09 13:00,10,507.2,507.3,506.4,506.9,176
20170301|2017-03-09 13:30,10,506.9,507.05,506.6,507.05,72
20170301|2017-03-09 14:00,10,507.1,507.75,507.05,507.75,115
20170301|2017-03-09 14:30,10,507.8,508.1,507.55,507.95,356
20170301|2017-03-10 01:00,10,509.3,509.95,509.3,509.9,643
20170301|2017-03-10 01:30,10,509.95,510.1,509.6,509.9,608
20170301|2017-03-10 02:00,10,509.95,510.95,509.25,510.75,3767
20170301|2017-03-10 02:30,10,510.7,511.95,510.7,511.5,2026
20170301|2017-03-10 03:00,10,511.45,512.4,511.35,512.05,1951
20170301|2017-03-10 03:30,10,512,512.75,511.85,512.6,1238
20170301|2017-03-10 04:00,10,512.55,513.4,512.3,513.1,1630
20170301|2017-03-10 04:30,10,513.05,513.6,512.9,513.6,1176
20170301|2017-03-10 05:00,10,513.6,513.85,513.3,513.55,811
20170301|2017-03-10 05:30,10,513.55,513.55,512.95,513,725
20170301|2017-03-10 06:00,10,513,513.05,512.5,512.7,1280
20170301|2017-03-10 06:30,10,512.7,513.1,512.65,513,811
20170301|2017-03-10 07:00,10,513,513.25,512.7,513,1114
20170301|2017-03-10 07:30,10,513.15,514,513.15,513.85,2407
20170301|2017-03-10 08:00,10,513.85,513.85,512.65,513.05,1674
20170301|2017-03-10 08:30,10,513,513.05,511.95,513,2277
20170301|2017-03-10 09:00,10,512.95,513.2,512.6,512.85,1997
20170301|2017-03-10 09:30,10,512.85,512.9,511.6,512.1,2684
20170301|2017-03-10 10:00,10,512.05,512.45,511.5,512.05,2302
20170301|2017-03-10 10:30,10,512.05,512.15,511,511.4,1766
20170301|2017-03-10 11:00,10,511.45,511.75,511.3,511.55,226
20170301|2017-03-10 11:30,11,511.55,511.55,510.05,510.35,247
20170301|2017-03-10 12:00,11,510.35,510.5,509.9,510.25,164
20170301|2017-03-10 12:30,11,510.25,510.45,510.05,510.3,100
20170301|2017-03-10 13:00,11,510.35,510.8,510.25,510.75,128
20170301|2017-03-10 13:30,11,510.7,510.9,510.5,510.65,94
20170301|2017-03-10 14:00,11,510.85,511.1,510.7,511,76
20170301|2017-03-10 14:30,11,510.95,511.35,510.9,511.25,190
20170301|2017-03-13 02:00,13,511.25,512.05,511.1,511.6,385
20170301|2017-03-13 02:30,13,511.6,511.75,511.2,511.45,249
20170301|2017-03-13 03:00,13,511.5,511.8,510.6,510.95,2834
20170301|2017-03-13 03:30,13,510.95,511.9,510.95,511.55,1116
20170301|2017-03-13 04:00,13,511.5,511.75,510.9,511.4,887
20170301|2017-03-13 04:30,13,511.35,511.6,511,511.5,843
20170301|2017-03-13 05:00,13,511.45,511.9,511.25,511.7,688
20170301|2017-03-13 05:30,13,511.7,511.9,511.4,511.6,629
20170301|2017-03-13 06:00,13,511.6,512.05,511.15,511.95,1227
20170301|2017-03-13 06:30,13,511.95,512.15,511.65,511.7,781
20170301|2017-03-13 07:00,13,511.7,511.95,511.5,511.7,1068
20170301|2017-03-13 07:30,13,511.7,512.1,511.7,512.1,563
20170301|2017-03-13 08:00,13,512.1,512.25,511.9,511.95,622
20170301|2017-03-13 08:30,13,511.95,512.55,511.9,512.25,1442
20170301|2017-03-13 09:00,13,512.2,513.1,512.1,512.8,1301
20170301|2017-03-13 09:30,13,512.85,512.85,512.1,512.25,1599
20170301|2017-03-13 10:00,13,512.25,512.35,511.7,511.8,1059
20170301|2017-03-13 10:30,13,511.8,512,511.65,511.7,1036
20170301|2017-03-13 11:00,13,511.7,512.45,511.7,512.25,1656
20170301|2017-03-13 11:30,13,512.25,512.3,511.75,511.85,973
20170301|2017-03-13 12:00,13,511.85,512,511.75,511.85,139
20170301|2017-03-13 12:30,14,511.85,511.9,511.7,511.9,87
20170301|2017-03-13 13:00,14,511.9,511.95,511.75,511.9,45
20170301|2017-03-13 13:30,14,511.95,512.1,511.85,511.9,38
20170301|2017-03-13 14:00,14,512,512.35,511.95,512.35,73
20170301|2017-03-13 14:30,14,512.3,513.15,512.3,513.05,214
20170301|2017-03-13 15:00,14,513.05,513.1,512.85,513.1,20
20170301|2017-03-13 15:30,14,512.95,513,512.6,512.6,50
20170301|2017-03-14 02:00,14,512.85,513,512.5,512.5,539
20170301|2017-03-14 02:30,14,512.45,512.6,511.95,511.95,289
20170301|2017-03-14 03:00,14,512,512.15,511.2,511.6,2325
20170301|2017-03-14 03:30,14,511.65,511.65,510.3,510.35,1263
20170301|2017-03-14 04:00,14,510.35,511.05,510.2,510.95,993
20170301|2017-03-14 04:30,14,510.95,511.5,510.75,511.4,925
20170301|2017-03-14 05:00,14,511.4,511.65,511.2,511.5,851
20170301|2017-03-14 05:30,14,511.5,511.95,510.9,511.9,756
20170301|2017-03-14 06:00,14,511.9,511.95,511.2,511.5,1031
20170301|2017-03-14 06:30,14,511.45,511.95,511.25,511.4,619
20170301|2017-03-14 07:00,14,511.3,511.45,509.85,510.15,2599
20170301|2017-03-14 07:30,14,510.2,511.3,510.05,511.05,1330
20170301|2017-03-14 08:00,14,511.05,511.4,510.75,510.85,1119
20170301|2017-03-14 08:30,14,510.9,510.9,509.4,509.8,2027
20170301|2017-03-14 09:00,14,509.75,510.1,508.95,509.25,2199
20170301|2017-03-14 09:30,14,509.2,510.05,508.65,510.05,2661
20170301|2017-03-14 10:00,14,510,510.65,509.45,509.95,2642
20170301|2017-03-14 10:30,14,509.9,510.5,509.8,510.3,1379
20170301|2017-03-14 11:00,14,510.35,510.4,509.5,509.9,4417
20170301|2017-03-14 11:30,14,509.9,510.35,509.9,510.05,3281
20170301|2017-03-14 12:00,14,510.1,510.35,509.9,510.2,1127
20170301|2017-03-14 12:30,15,510.2,510.3,510.05,510.2,47
20170301|2017-03-14 13:00,15,510.25,510.3,510,510.1,42
20170301|2017-03-14 13:30,15,510.2,510.4,510.05,510.25,66
20170301|2017-03-14 14:00,15,510.25,510.6,510.25,510.6,50
20170301|2017-03-14 14:30,15,510.55,510.95,510.45,510.65,104
20170301|2017-03-14 15:00,15,510.85,510.95,510.6,510.6,13
20170301|2017-03-14 15:30,15,510.75,510.75,510.5,510.5,15
20170301|2017-03-15 02:00,15,511.05,511.25,510.7,511.25,753
20170301|2017-03-15 02:30,15,511.2,511.65,511.15,511.5,480
20170301|2017-03-15 03:00,15,511.55,513.2,511.25,512.95,4691
20170301|2017-03-15 03:30,15,512.95,513.25,512.5,512.85,2890
20170301|2017-03-15 04:00,15,512.9,512.95,512.25,512.55,990
20170301|2017-03-15 04:30,15,512.45,513,511.75,511.8,1054
20170301|2017-03-15 05:00,15,511.7,512.1,511.5,511.65,1211
20170301|2017-03-15 05:30,15,511.65,511.9,511.05,511.4,3127
20170301|2017-03-15 06:00,15,511.35,512,511.35,511.85,1582
20170301|2017-03-15 06:30,15,511.85,511.95,511.25,511.45,2101
20170301|2017-03-15 07:00,15,511.4,511.65,511.4,511.45,668
20170301|2017-03-15 07:30,15,511.45,511.65,511.25,511.65,642
20170301|2017-03-15 08:00,15,511.65,511.65,511.3,511.5,4279
20170301|2017-03-15 08:30,15,511.55,511.8,511.1,511.55,1047
20170301|2017-03-15 09:00,15,511.5,512.1,511.4,512.05,979
20170301|2017-03-15 09:30,15,512.1,512.3,511.6,511.95,2239
20170301|2017-03-15 10:00,15,511.95,512.1,511.7,511.75,1446
20170301|2017-03-15 10:30,15,511.75,511.9,511.55,511.65,1212
20170301|2017-03-15 11:00,15,511.65,512.1,511.55,511.95,1458
20170301|2017-03-15 11:30,15,511.95,512.15,511.3,511.45,2654
20170301|2017-03-15 12:00,15,511.45,511.7,511.4,511.65,252
20170301|2017-03-15 12:30,16,511.55,511.9,511.45,511.45,79
20170301|2017-03-15 13:00,16,511.45,512.95,511.15,512,275
20170301|2017-03-15 13:30,16,512.1,512.8,511.75,512.45,183
20170301|2017-03-15 14:00,16,512.5,512.9,512.1,512.7,181
20170301|2017-03-15 14:30,16,512.8,513.55,512.65,513.25,284
20170301|2017-03-15 15:00,16,513,514.25,512.9,513.95,97
20170301|2017-03-15 15:30,16,513.95,514.15,513.4,514.15,69
20170301|2017-03-16 02:00,16,515.2,516.15,514.25,515.9,810
20170301|2017-03-16 02:30,16,515.95,516.8,515.85,516.4,650
20170301|2017-03-16 03:00,16,516.45,516.6,515.05,515.6,3636
20170301|2017-03-16 03:30,16,515.55,515.55,514.5,515.35,2975
20170301|2017-03-16 04:00,16,515.3,515.8,515.25,515.55,2151
20170301|2017-03-16 04:30,16,515.5,516.1,515.25,515.65,1758
20170301|2017-03-16 05:00,16,515.65,515.95,515.25,515.7,1144
20170301|2017-03-16 05:30,16,515.7,515.9,515.35,515.65,5605
20170301|2017-03-16 06:00,16,515.65,515.65,515.05,515.15,1007
20170301|2017-03-16 06:30,16,515.1,515.15,514.6,514.75,1106
20170301|2017-03-16 07:00,16,514.75,515.2,514.1,514.2,1974
20170301|2017-03-16 07:30,16,514.25,514.7,514.15,514.6,1170
20170301|2017-03-16 08:00,16,514.55,515,514.35,514.45,1263
20170301|2017-03-16 08:30,16,514.45,514.95,514,514.45,1656
20170301|2017-03-16 09:00,16,514.5,514.8,513.8,514.1,1245
20170301|2017-03-16 09:30,16,514.1,514.6,513.9,514.25,1431
20170301|2017-03-16 10:00,16,514.3,514.4,513.25,513.35,1580
20170301|2017-03-16 10:30,16,513.35,514.35,513.35,514.3,1164
20170301|2017-03-16 11:00,16,514.3,514.45,513.45,514.3,2255
20170301|2017-03-16 11:30,16,514.3,514.6,514.15,514.25,1287
20170301|2017-03-16 12:00,16,514.2,514.25,514.1,514.15,354
20170301|2017-03-16 12:30,17,514.15,514.75,514.15,514.5,250
20170301|2017-03-16 13:00,17,514.55,514.65,514.5,514.55,23
20170301|2017-03-16 13:30,17,514.55,514.7,513.85,513.85,231
20170301|2017-03-16 14:00,17,513.85,514.25,513.6,514.05,96
20170301|2017-03-16 14:30,17,514.15,514.55,514,514.3,162
20170301|2017-03-16 15:00,17,514.2,514.35,514.2,514.3,45
20170301|2017-03-16 15:30,17,514.3,515.1,514.2,515.1,140
20170301|2017-03-17 02:00,17,514.4,514.4,513.3,513.3,356
20170301|2017-03-17 02:30,17,513.4,513.5,513,513.25,359
20170301|2017-03-17 03:00,17,513.2,514.1,513,513.5,293
20170301|2017-03-17 03:30,17,513.5,514.5,513.35,514.25,987
20170301|2017-03-17 04:00,17,514.3,514.85,514.3,514.7,197
20170301|2017-03-17 04:30,17,514.9,515.65,514.9,515.65,86
20170301|2017-03-17 05:00,17,515.7,516.35,515.55,516.2,845
20170301|2017-03-17 05:30,17,516.25,517.15,515.85,516.6,313
20170301|2017-03-17 06:00,17,516.4,516.85,516.2,516.5,1114
20170301|2017-03-17 06:30,17,516.4,516.8,516.05,516.4,979
20170301|2017-03-17 07:00,17,516.4,516.4,516,516.3,174
20170301|2017-03-17 07:30,17,516.25,516.55,516.25,516.45,159
20170301|2017-03-17 08:00,17,516.45,517,516.4,516.8,199
20170301|2017-03-17 08:30,17,516.8,516.8,516.3,516.55,96
20170301|2017-03-17 09:00,17,516.5,516.5,515.8,516.05,539
20170301|2017-03-17 09:30,17,516.2,516.75,516,516.3,524
20170401|2017-01-26 02:00,26,484.45,484.45,484.45,484.45,3
20170401|2017-02-03 07:30,3,483.6,483.6,483.2,483.2,3
20170401|2017-02-03 08:00,3,483,483,483,483,1
20170401|2017-02-03 09:00,3,483.1,483.1,483.1,483.1,2
20170401|2017-02-06 02:30,6,481.6,481.6,481.6,481.6,2
20170401|2017-02-08 02:00,8,481.5,481.5,481.5,481.5,2
20170401|2017-02-09 02:00,9,482,482,482,482,2
20170401|2017-02-09 10:00,9,485.85,485.85,485.85,485.85,2
20170401|2017-02-09 10:30,9,485.25,485.25,485.25,485.25,4
20170401|2017-02-16 01:30,16,493.9,493.9,493.9,493.9,2
20170401|2017-02-16 10:30,16,491.95,491.95,491.95,491.95,2
20170401|2017-02-17 02:30,17,490,490,490,490,2
20170401|2017-02-17 03:30,17,488.5,488.5,488.5,488.5,4
20170401|2017-02-17 04:00,17,488.4,488.4,488.4,488.4,2
20170401|2017-02-17 05:00,17,488.45,488.45,488.45,488.45,1
20170401|2017-02-17 06:00,17,493.8,493.8,493.8,493.8,2
20170401|2017-02-17 08:30,17,494.95,495.1,494.95,495.1,5
20170401|2017-02-17 09:00,17,495.8,495.8,495.8,495.8,2
20170401|2017-02-17 09:30,17,494.95,494.95,494.95,494.95,2
20170401|2017-02-17 10:00,17,496.2,496.2,496.2,496.2,4
20170401|2017-02-17 11:30,18,498,498,498,498,2
20170401|2017-02-17 14:30,18,500,500.35,500,500.35,6
20170401|2017-02-20 02:00,20,494.25,494.25,493.5,493.5,12
20170401|2017-02-20 02:30,20,492.85,492.85,492.85,492.85,2
20170401|2017-02-20 05:00,20,492.5,492.5,492.5,492.5,4
20170401|2017-02-21 02:00,21,493.35,493.35,493.35,493.35,2
20170401|2017-02-21 04:00,21,494.9,494.9,494.9,494.9,1
20170401|2017-02-21 04:30,21,494.65,494.65,494.65,494.65,2
20170401|2017-02-21 07:00,21,495.2,495.2,495.2,495.2,2
20170401|2017-02-21 08:30,21,496.45,496.8,496.1,496.1,12
20170401|2017-02-21 09:30,21,496.5,496.5,496.5,496.5,2
20170401|2017-02-21 14:00,22,497.1,497.1,497.1,497.1,2
20170401|2017-02-21 14:30,22,497.6,497.6,497.6,497.6,10
20170401|2017-02-22 01:30,22,497.7,497.7,497.7,497.7,2
20170401|2017-02-22 06:00,22,495.25,495.25,495.25,495.25,48
20170401|2017-02-22 06:30,22,495,495,495,495,2
20170401|2017-02-22 07:30,22,496.4,496.4,496.4,496.4,2
20170401|2017-02-22 08:00,22,496.05,496.05,495.9,495.9,133
20170401|2017-02-22 09:30,22,496.9,496.9,496.9,496.9,2
20170401|2017-02-23 02:30,23,495.8,495.8,495.8,495.8,2
20170401|2017-02-23 03:00,23,496.5,496.55,496.5,496.55,4
20170401|2017-02-23 04:30,23,496.65,496.7,496.65,496.7,15
20170401|2017-02-23 06:30,23,497,497,497,497,2
20170401|2017-02-23 07:00,23,497.45,497.45,497.45,497.45,1
20170401|2017-02-23 07:30,23,497.4,497.4,497.4,497.4,4
20170401|2017-02-23 08:30,23,497.95,497.95,497.95,497.95,4
20170401|2017-02-23 09:30,23,496.55,496.55,496.55,496.55,2
20170401|2017-02-23 10:30,23,495.65,495.7,495.65,495.7,4
20170401|2017-02-23 11:30,24,496.1,496.1,496.1,496.1,2
20170401|2017-02-23 12:00,24,496.2,496.2,496.2,496.2,2
20170401|2017-02-24 02:00,24,494.75,494.75,494.75,494.75,2
20170401|2017-02-24 04:00,24,494.45,494.45,494.45,494.45,2
20170401|2017-02-24 04:30,24,492.8,492.8,492.8,492.8,2
20170401|2017-02-24 05:30,24,492.25,492.25,490.45,490.45,6
20170401|2017-02-24 06:00,24,491.15,491.4,491.15,491.4,4
20170401|2017-02-24 07:00,24,490.25,490.25,490.25,490.25,2
20170401|2017-02-24 09:00,24,491.7,491.7,491.7,491.7,2
20170401|2017-02-24 09:30,24,492.2,492.2,492,492,4
20170401|2017-02-24 10:00,24,492.4,492.9,492.4,492.9,6
20170401|2017-02-27 07:30,27,492.35,492.35,492.35,492.35,2
20170401|2017-02-27 08:30,27,492.15,492.65,492,492.65,8
20170401|2017-02-28 09:30,28,493.6,493.6,493.6,493.6,45
20170401|2017-03-01 01:30,1,496.5,496.5,496.5,496.5,2
20170401|2017-03-01 02:30,1,498.5,498.5,498.5,498.5,10
20170401|2017-03-01 03:00,1,499.55,499.55,499.45,499.45,12
20170401|2017-03-01 04:30,1,500.8,500.8,500.5,500.5,6
20170401|2017-03-01 06:30,1,501.1,501.15,501.1,501.1,15
20170401|2017-03-01 07:00,1,501.55,501.55,501.55,501.55,2
20170401|2017-03-01 13:30,2,504.1,504.1,504.1,504.1,2
20170401|2017-03-01 14:00,2,504.4,504.4,504.4,504.4,2
20170401|2017-03-01 14:30,2,503.2,503.2,503.2,503.2,2
20170401|2017-03-02 01:00,2,502.7,502.7,502.7,502.7,2
20170401|2017-03-02 02:00,2,502.05,502.05,500.75,500.75,179
20170401|2017-03-02 03:00,2,500.95,500.95,500.95,500.95,8
20170401|2017-03-02 05:00,2,501.3,501.3,501.3,501.3,1
20170401|2017-03-02 06:00,2,501.45,501.45,501.2,501.2,73
20170401|2017-03-02 10:30,2,501.95,501.95,501.95,501.95,2
20170401|2017-03-02 11:30,3,502.15,502.15,502.15,502.15,2
20170401|2017-03-02 14:00,3,501.9,501.9,501.9,501.9,2
20170401|2017-03-02 14:30,3,501.2,501.2,501.2,501.2,2
20170401|2017-03-03 01:30,3,500.2,500.2,500.2,500.2,10
20170401|2017-03-03 02:00,3,500.9,500.9,500.9,500.9,5
20170401|2017-03-03 05:00,3,503.25,503.25,503.25,503.25,2
20170401|2017-03-03 05:30,3,502.95,502.95,502.85,502.85,4
20170401|2017-03-03 10:30,3,503.25,503.25,503.25,503.25,2
20170401|2017-03-06 01:00,6,502.9,502.9,502.75,502.75,4
20170401|2017-03-06 02:00,6,501.15,501.15,499.65,499.65,15
20170401|2017-03-06 02:30,6,499.7,499.7,499.7,499.7,10
20170401|2017-03-06 11:30,7,501.5,501.5,501.5,501.5,2
20170401|2017-03-07 06:30,7,501.75,501.75,501.75,501.75,4
20170401|2017-03-07 08:30,7,500.8,500.8,500.8,500.8,25
20170401|2017-03-07 11:00,7,501.05,501.05,501.05,501.05,15
20170401|2017-03-08 02:30,8,499.65,500,499.65,500,271
20170401|2017-03-08 03:00,8,500.15,500.2,500.15,500.2,8
20170401|2017-03-08 05:00,8,499.9,499.9,499,499,30
20170401|2017-03-08 05:30,8,499.25,499.25,499.25,499.25,2
20170401|2017-03-08 06:00,8,499.4,499.4,499.4,499.4,20
20170401|2017-03-08 06:30,8,499.95,499.95,499.95,499.95,2
20170401|2017-03-09 06:00,9,502.65,502.65,502.65,502.65,60
20170401|2017-03-09 08:00,9,504,504,504,504,2
20170401|2017-03-09 08:30,9,503.9,503.9,503.9,503.9,2
20170401|2017-03-09 09:00,9,505,505,505,505,2
20170401|2017-03-09 09:30,9,505,505,505,505,2
20170401|2017-03-09 10:00,9,505.55,505.9,505.55,505.8,65
20170401|2017-03-09 10:30,9,505.7,505.7,505.7,505.7,56
20170401|2017-03-09 14:00,10,505.6,505.6,505.6,505.6,2
20170401|2017-03-09 14:30,10,505.8,505.95,505.5,505.5,180
20170401|2017-03-10 01:00,10,507.3,507.65,507.3,507.65,36
20170401|2017-03-10 02:00,10,507.95,507.95,507.95,507.95,6
20170401|2017-03-10 02:30,10,509.7,509.7,509.45,509.55,16
20170401|2017-03-10 03:00,10,509.7,510,509.7,509.75,242
20170401|2017-03-10 03:30,10,509.9,510.15,509.8,510.15,9
20170401|2017-03-10 04:00,10,510.95,511.1,510.9,511.1,26
20170401|2017-03-10 04:30,10,511.25,511.35,511.25,511.3,9
20170401|2017-03-10 05:00,10,511.5,511.5,511.5,511.5,4
20170401|2017-03-10 05:30,10,511.1,511.1,511.1,511.1,2
20170401|2017-03-10 06:00,10,511,511,510.95,510.95,151
20170401|2017-03-10 07:30,10,511.45,512,511.3,512,426
20170401|2017-03-10 08:00,10,511,511.15,511,511.15,12
20170401|2017-03-10 08:30,10,510.45,510.45,510.45,510.45,1
20170401|2017-03-10 09:00,10,511.1,511.1,510.8,511.05,130
20170401|2017-03-10 09:30,10,510.8,510.8,510.05,510.35,47
20170401|2017-03-10 10:00,10,509.8,509.95,509.8,509.95,6
20170401|2017-03-10 10:30,10,510.05,510.05,509.15,509.55,87
20170401|2017-03-10 11:30,11,508.75,508.75,508.4,508.4,4
20170401|2017-03-10 12:30,11,508.2,508.2,508.2,508.2,4
20170401|2017-03-10 13:00,11,508.75,508.75,508.7,508.7,6
20170401|2017-03-10 13:30,11,508.8,508.8,508.8,508.8,15
20170401|2017-03-10 14:00,11,509,509,509,509,2
20170401|2017-03-13 02:00,13,509.2,509.6,509.2,509.6,10
20170401|2017-03-13 03:00,13,509.5,509.65,509.2,509.3,76
20170401|2017-03-13 03:30,13,509.05,509.9,509.05,509.55,86
20170401|2017-03-13 04:00,13,509.45,509.8,509.05,509.5,28
20170401|2017-03-13 04:30,13,509.4,509.6,509.2,509.25,46
20170401|2017-03-13 05:00,13,509.65,509.7,509.3,509.65,68
20170401|2017-03-13 05:30,13,509.45,509.65,509.4,509.6,187
20170401|2017-03-13 06:00,13,509.65,509.75,509.45,509.75,493
20170401|2017-03-13 06:30,13,509.95,509.95,509.7,509.7,54
20170401|2017-03-13 07:00,13,509.7,509.85,509.55,509.75,161
20170401|2017-03-13 07:30,13,509.85,510.05,509.85,510,83
20170401|2017-03-13 08:00,13,510.1,510.1,510,510,95
20170401|2017-03-13 08:30,13,509.95,510.6,509.95,510.3,305
20170401|2017-03-13 09:00,13,510.4,511.05,510.2,510.8,231
20170401|2017-03-13 09:30,13,510.7,510.75,510.15,510.15,327
20170401|2017-03-13 10:00,13,510.2,510.2,509.8,509.8,222
20170401|2017-03-13 10:30,13,509.8,510,509.75,509.85,174
20170401|2017-03-13 11:00,13,509.75,510.45,509.75,510.3,579
20170401|2017-03-13 11:30,13,510.35,510.35,509.85,510,230
20170401|2017-03-13 12:00,13,509.9,509.9,509.9,509.9,20
20170401|2017-03-13 12:30,14,509.9,509.9,509.85,509.85,6
20170401|2017-03-13 13:30,14,510.05,510.05,510.05,510.05,2
20170401|2017-03-13 15:00,14,510.95,510.95,510.95,510.95,1
20170401|2017-03-14 02:00,14,510.9,510.95,510.65,510.85,342
20170401|2017-03-14 03:00,14,510.1,510.1,509.3,509.35,185
20170401|2017-03-14 03:30,14,509.7,509.7,508.4,508.4,270
20170401|2017-03-14 04:00,14,508.4,509.05,508.3,509,246
20170401|2017-03-14 04:30,14,509,509.5,508.8,509.45,451
20170401|2017-03-14 05:00,14,509.45,509.65,509.2,509.5,438
20170401|2017-03-14 05:30,14,509.2,509.9,508.95,509.9,85
20170401|2017-03-14 06:00,14,509.85,510,509.2,509.4,519
20170401|2017-03-14 06:30,14,509.4,510,509.3,509.3,246
20170401|2017-03-14 07:00,14,509.3,509.45,507.95,508.2,546
20170401|2017-03-14 07:30,14,508.4,509.25,508.15,509.1,169
20170401|2017-03-14 08:00,14,509.05,509.4,508.8,508.8,302
20170401|2017-03-14 08:30,14,508.9,508.9,507.5,507.75,426
20170401|2017-03-14 09:00,14,507.75,508.1,507,507.3,435
20170401|2017-03-14 09:30,14,507.25,508,506.7,508,1119
20170401|2017-03-14 10:00,14,508,508.65,507.45,507.85,1275
20170401|2017-03-14 10:30,14,507.9,508.55,507.8,508.35,549
20170401|2017-03-14 11:00,14,508.4,508.4,507.55,507.95,2902
20170401|2017-03-14 11:30,14,507.95,508.35,507.95,508.15,2289
20170401|2017-03-14 12:00,14,508.15,508.35,508,508.35,866
20170401|2017-03-14 12:30,15,508.25,508.25,508.25,508.25,1
20170401|2017-03-14 13:00,15,508.3,508.3,508.05,508.15,5
20170401|2017-03-14 13:30,15,508.35,508.35,508.3,508.3,2
20170401|2017-03-14 14:00,15,508.5,508.5,508.5,508.5,6
20170401|2017-03-14 14:30,15,508.7,508.75,508.65,508.7,11
20170401|2017-03-14 15:30,15,508.65,508.65,508.65,508.65,1
20170401|2017-03-15 02:00,15,509,509.35,508.85,509.35,440
20170401|2017-03-15 02:30,15,509.35,509.75,509.3,509.65,139
20170401|2017-03-15 03:00,15,509.65,511.25,509.35,511.1,2136
20170401|2017-03-15 03:30,15,511.05,511.3,510.6,510.85,2051
20170401|2017-03-15 04:00,15,511,511.05,510.4,510.6,328
20170401|2017-03-15 04:30,15,510.6,511.05,509.95,509.95,219
20170401|2017-03-15 05:00,15,509.8,510.15,509.55,509.6,678
20170401|2017-03-15 05:30,15,509.75,509.95,509.2,509.45,2447
20170401|2017-03-15 06:00,15,509.45,510.05,509.45,509.9,1065
20170401|2017-03-15 06:30,15,509.95,510,509.3,509.5,1658
20170401|2017-03-15 07:00,15,509.45,509.7,509.45,509.55,358
20170401|2017-03-15 07:30,15,509.55,509.7,509.3,509.7,319
20170401|2017-03-15 08:00,15,509.7,509.8,509.35,509.6,3928
20170401|2017-03-15 08:30,15,509.7,509.9,509.25,509.7,483
20170401|2017-03-15 09:00,15,509.75,510.25,509.6,510.2,338
20170401|2017-03-15 09:30,15,510.25,510.4,509.8,510.1,1323
20170401|2017-03-15 10:00,15,510.05,510.3,509.85,509.85,917
20170401|2017-03-15 10:30,15,509.85,510.05,509.65,509.75,757
20170401|2017-03-15 11:00,15,509.8,510.25,509.7,510.1,857
20170401|2017-03-15 11:30,15,510.1,510.25,509.5,509.55,1582
20170401|2017-03-15 12:00,15,509.7,509.75,509.6,509.75,154
20170401|2017-03-15 12:30,16,509.85,510,509.85,509.85,33
20170401|2017-03-15 13:00,16,509.6,511,509.35,510.75,56
20170401|2017-03-15 13:30,16,509.95,510.95,509.95,510.5,52
20170401|2017-03-15 14:00,16,510.6,511.05,510.6,510.95,25
20170401|2017-03-15 14:30,16,511,511.6,510.8,511.2,64
20170401|2017-03-15 15:00,16,511.15,512.4,511.15,512.4,34
20170401|2017-03-15 15:30,16,512,512,511.5,511.75,23
20170401|2017-03-16 02:00,16,513,514.25,512.75,513.95,191
20170401|2017-03-16 02:30,16,514,514.9,514,514.55,217
20170401|2017-03-16 03:00,16,514.55,514.75,513.2,513.75,1968
20170401|2017-03-16 03:30,16,513.7,513.75,512.6,513.45,2090
20170401|2017-03-16 04:00,16,513.45,513.95,513.35,513.6,1045
20170401|2017-03-16 04:30,16,513.6,514.2,513.35,513.75,787
20170401|2017-03-16 05:00,16,513.75,514,513.4,513.9,550
20170401|2017-03-16 05:30,16,513.85,514,513.5,513.75,5227
20170401|2017-03-16 06:00,16,513.75,513.75,513.2,513.25,434
20170401|2017-03-16 06:30,16,513.25,513.3,512.75,512.75,664
20170401|2017-03-16 07:00,16,512.8,513.3,512.25,512.25,666
20170401|2017-03-16 07:30,16,512.4,512.75,512.25,512.75,575
20170401|2017-03-16 08:00,16,512.6,513.1,512.5,512.55,625
20170401|2017-03-16 08:30,16,512.65,513,512.1,512.6,625
20170401|2017-03-16 09:00,16,512.55,512.9,511.9,512.2,520
20170401|2017-03-16 09:30,16,512.25,512.7,512.05,512.35,495
20170401|2017-03-16 10:00,16,512.35,512.45,511.35,511.45,772
20170401|2017-03-16 10:30,16,511.45,512.5,511.45,512.45,584
20170401|2017-03-16 11:00,16,512.45,512.6,511.55,512.45,1618
20170401|2017-03-16 11:30,16,512.5,512.75,512.3,512.4,738
20170401|2017-03-16 12:00,16,512.35,512.4,512.2,512.3,333
20170401|2017-03-16 12:30,17,512.3,512.9,512.25,512.6,155
20170401|2017-03-16 13:00,17,512.65,512.75,512.6,512.75,34
20170401|2017-03-16 13:30,17,512.75,512.85,512,512,238
20170401|2017-03-16 14:00,17,511.9,512.3,511.65,512.15,69
20170401|2017-03-16 14:30,17,512.2,512.65,512.15,512.35,146
20170401|2017-03-16 15:00,17,512.4,512.4,512.3,512.3,42
20170401|2017-03-16 15:30,17,512.4,513.25,512.4,513.25,63
20170401|2017-03-17 02:00,17,512.6,512.6,511.35,511.4,653
20170401|2017-03-17 02:30,17,511.4,511.6,511.05,511.3,717
20170401|2017-03-17 03:00,17,511.3,512.3,511,511.55,2938
20170401|2017-03-17 03:30,17,511.65,512.6,511.35,512.35,1923
20170401|2017-03-17 04:00,17,512.35,512.85,512.25,512.7,1008
20170401|2017-03-17 04:30,17,512.7,513.65,512.7,513.65,1059
20170401|2017-03-17 05:00,17,513.65,514.45,513.55,514.2,2314
20170401|2017-03-17 05:30,17,514.25,515.2,513.85,514.6,2566
20170401|2017-03-17 06:00,17,514.55,514.9,514.2,514.4,2767
20170401|2017-03-17 06:30,17,514.35,514.85,514.15,514.35,2000
20170401|2017-03-17 07:00,17,514.45,514.5,514.05,514.4,1105
20170401|2017-03-17 07:30,17,514.4,514.7,514.25,514.6,682
20170401|2017-03-17 08:00,17,514.65,515.05,514.45,514.9,1096
20170401|2017-03-17 08:30,17,514.9,514.9,514.35,514.65,1077
20170401|2017-03-17 09:00,17,514.55,514.65,513.8,514.25,1884
20170401|2017-03-17 09:30,17,514.25,514.6,513.8,514.5,4250
20170401|2017-03-17 10:00,17,514.55,514.55,513.9,514.1,1366
20170401|2017-03-17 10:30,17,514.05,514.35,513.9,514.15,950
20170401|2017-03-17 11:00,17,514.1,514.15,513.6,513.75,1445
20170401|2017-03-17 11:30,17,513.75,514.6,513.65,514.45,1751
20170401|2017-03-17 12:00,17,514.45,514.85,514.4,514.75,363
20170401|2017-03-17 12:30,18,514.7,514.8,514.3,514.7,99
20170401|2017-03-17 13:00,18,514.75,514.9,514.7,514.75,70
20170401|2017-03-17 13:30,18,514.8,514.85,514.65,514.8,56
20170401|2017-03-17 14:00,18,514.85,514.85,514.7,514.75,100
20170401|2017-03-17 14:30,18,514.75,514.75,514.1,514.2,174
20170401|2017-03-17 15:00,18,514.1,514.6,514,514.55,27
20170401|2017-03-17 15:30,18,514.6,514.6,514.3,514.3,19
20170401|2017-03-20 02:00,20,513.5,514.5,513.4,514,281
20170401|2017-03-20 02:30,20,513.95,514.15,513.45,513.5,230
20170401|2017-03-20 03:00,20,513.45,514.15,512.85,514.15,2025
20170401|2017-03-20 03:30,20,514.15,514.4,513.85,514.05,717
20170401|2017-03-20 04:00,20,514,514.25,513.4,513.65,776
20170401|2017-03-20 04:30,20,513.6,513.75,513.45,513.5,582
20170401|2017-03-20 05:00,20,513.55,513.6,513.2,513.4,750
20170401|2017-03-20 05:30,20,513.35,513.65,512.85,513.65,735
20170401|2017-03-20 06:00,20,513.6,513.9,513.55,513.7,552
20170401|2017-03-20 06:30,20,513.7,513.9,513.5,513.85,294
20170401|2017-03-20 07:00,20,513.85,514.15,513.6,513.95,619
20170401|2017-03-20 07:30,20,514,514,513.4,513.4,934
20170401|2017-03-20 08:00,20,513.35,514.25,513.35,514.25,884
20170401|2017-03-20 08:30,20,514.25,514.25,513.55,513.85,993
20170401|2017-03-20 09:00,20,513.8,514.55,513.75,514.35,1388
20170401|2017-03-20 09:30,20,514.4,514.65,513.9,514.45,1289
20170401|2017-03-20 10:00,20,514.45,514.55,513.45,513.6,1168
20170401|2017-03-20 10:30,20,513.6,514.05,513.45,513.85,897
20170401|2017-03-20 11:00,20,513.85,513.9,513.4,513.4,1084
20170401|2017-03-20 11:30,20,513.45,513.65,513.05,513.4,1205
20170401|2017-03-20 12:00,20,513.45,513.5,513.2,513.2,131
20170401|2017-03-20 12:30,21,513.25,513.25,512.7,512.95,151
20170401|2017-03-20 13:00,21,512.9,513.1,512.85,513.1,48
20170401|2017-03-20 13:30,21,513.05,513.15,512.65,513,68
20170401|2017-03-20 14:00,21,513,513.2,513,513.15,27
20170401|2017-03-20 14:30,21,513.15,513.4,512.8,513,116
20170401|2017-03-20 15:00,21,513.1,513.15,512.75,512.75,42
20170401|2017-03-20 15:30,21,512.9,512.95,512.6,512.6,27
20170401|2017-03-21 02:00,21,513.55,514.65,513.5,514.3,590
20170401|2017-03-21 02:30,21,514.3,514.95,514.25,514.6,554
20170401|2017-03-21 03:00,21,514.7,515.55,514.35,515.5,2729
20170401|2017-03-21 03:30,21,515.55,515.85,515.05,515.25,1153
20170401|2017-03-21 04:00,21,515.2,515.4,514.9,515.15,788
20170401|2017-03-21 04:30,21,515.15,515.5,514.75,515.3,949
20170401|2017-03-21 05:00,21,515.35,515.6,515.05,515.55,635
20170401|2017-03-21 05:30,21,515.55,515.65,515,515.05,602
20170401|2017-03-21 06:00,21,515,515.65,514.8,515.5,874
20170401|2017-03-21 06:30,21,515.5,515.75,515.35,515.6,658
20170401|2017-03-21 07:00,21,515.65,515.65,515.25,515.6,718
20170401|2017-03-21 07:30,21,515.6,515.9,515.35,515.9,962
20170401|2017-03-21 08:00,21,515.85,517.1,515.85,516.75,2150
20170401|2017-03-21 08:30,21,516.75,516.8,515.85,516,1542
20170401|2017-03-21 09:00,21,516,516,514.35,514.5,2253
20170401|2017-03-21 09:30,21,514.45,514.9,512.95,513.15,2527
20170401|2017-03-21 10:00,21,513.15,513.3,511.05,511.6,4346
20170401|2017-03-21 10:30,21,511.65,511.75,510.5,511.55,3745
20170401|2017-03-21 11:00,21,511.45,511.9,510.9,511.25,3117
20170401|2017-03-21 11:30,21,511.3,511.9,511.1,511.3,1974
20170401|2017-03-21 12:00,21,511.25,511.4,510.6,511.2,475
20170401|2017-03-21 12:30,22,511.25,511.35,509.55,509.65,306
20170401|2017-03-21 13:00,22,509.65,510.6,509.55,510.3,287
20170401|2017-03-21 13:30,22,510.4,510.95,510.15,510.75,232
20170401|2017-03-21 14:00,22,510.75,510.95,510.45,510.9,207
20170401|2017-03-21 14:30,22,510.85,510.85,509.55,509.55,365
20170401|2017-03-21 15:00,22,509.5,510,509.5,510,46
20170401|2017-03-21 15:30,22,509.9,509.9,509.6,509.65,65
20170401|2017-03-22 02:00,22,508.35,509.15,508.25,508.75,781
20170401|2017-03-22 02:30,22,508.85,509.2,508.15,508.15,908
20170401|2017-03-22 03:00,22,508.15,508.5,506.3,506.6,6267
20170401|2017-03-22 03:30,22,506.7,506.85,505.25,505.75,2544
20170401|2017-03-22 04:00,22,505.75,505.9,504.65,504.75,2350
20170401|2017-03-22 04:30,22,504.8,505.3,504.55,504.9,2025
20170401|2017-03-22 05:00,22,504.9,505.2,504.55,504.8,1102
20170401|2017-03-22 05:30,22,504.85,505.95,504.85,505.85,1288
20170401|2017-03-22 06:00,22,505.85,506.3,505.7,506.1,1062
20170401|2017-03-22 06:30,22,506.1,506.1,504.95,505.05,939
20170401|2017-03-22 07:00,22,505.05,505.9,504.9,505.65,1570
20170401|2017-03-22 07:30,22,505.65,505.75,505.3,505.7,732
20170401|2017-03-22 08:00,22,505.65,506,505.35,505.6,697
20170401|2017-03-22 08:30,22,505.6,506.8,505.1,505.85,1998
20170401|2017-03-22 09:00,22,505.95,506.25,505.45,505.8,1235
20170401|2017-03-22 09:30,22,505.75,506.55,505.1,506.45,2078
20170401|2017-03-22 10:00,22,506.4,507.55,506.2,507.4,1848
20170401|2017-03-22 10:30,22,507.35,507.7,506.95,507.65,1774
20170401|2017-03-22 11:00,22,507.65,507.9,507.1,507.3,1354
20170401|2017-03-22 11:30,22,507.3,507.75,507.2,507.5,1763
20170401|2017-03-22 12:00,22,507.45,507.7,506.8,507.65,511
20170401|2017-03-22 12:30,23,507.65,508.05,507.35,507.45,239
20170401|2017-03-22 13:00,23,507.4,508,507.4,507.6,89
20170401|2017-03-22 13:30,23,507.6,508.1,507.6,508,101
20170401|2017-03-22 14:00,23,508,508.6,507.95,508.35,114
20170401|2017-03-22 14:30,23,508.35,508.75,508.3,508.4,146
20170401|2017-03-22 15:00,23,508.3,508.3,507.95,508.3,31
20170401|2017-03-22 15:30,23,508.35,508.45,507.85,507.85,65
20170401|2017-03-23 02:00,23,508.55,508.65,507.9,508,256
20170401|2017-03-23 02:30,23,508,508.4,507.8,508.35,398
20170401|2017-03-23 03:00,23,508.4,508.6,506.25,506.5,3144
20170401|2017-03-23 03:30,23,506.5,507.15,506.4,506.85,1165
20170401|2017-03-23 04:00,23,506.85,507.7,506.8,507.65,701
20170401|2017-03-23 04:30,23,507.7,507.9,507.4,507.55,742
20170401|2017-03-23 05:00,23,507.5,507.6,507.2,507.35,726
20170401|2017-03-23 05:30,23,507.35,509,507.3,508.95,1985
20170401|2017-03-23 06:00,23,508.95,509.2,508.6,508.75,1023
20170401|2017-03-23 06:30,23,508.75,508.75,508.25,508.45,779
20170401|2017-03-23 07:00,23,508.5,508.75,508.2,508.45,825
20170401|2017-03-23 07:30,23,508.55,508.65,507.65,507.75,1138
20170401|2017-03-23 08:00,23,507.7,508.2,507.1,508.2,1418
20170401|2017-03-23 08:30,23,508.2,509,507.85,508.4,1910
20170401|2017-03-23 09:00,23,508.55,509.1,508.45,508.85,1454
20170401|2017-03-23 09:30,23,508.9,510.35,508.75,509.85,2122
20170401|2017-03-23 10:00,23,509.9,511.2,509.8,510.35,2543
20170401|2017-03-23 10:30,23,510.4,510.8,509.75,510.15,1440
20170401|2017-03-23 11:00,23,510.1,510.75,509.95,510.6,1677
20170401|2017-03-23 11:30,23,510.6,511,510.3,510.9,1482
20170401|2017-03-23 12:00,23,510.85,510.85,509.5,509.6,675
20170401|2017-03-23 12:30,24,509.6,510.4,509.6,510.05,150
20170401|2017-03-23 13:00,24,510,510.3,509.95,510.1,70
20170401|2017-03-23 13:30,24,510,510.4,509.85,509.95,72
20170401|2017-03-23 14:00,24,509.9,510,509.15,509.15,272
20170401|2017-03-23 14:30,24,509.2,509.6,508.7,509.5,288
20170401|2017-03-23 15:00,24,509.65,509.7,509.3,509.45,26
20170401|2017-03-23 15:30,24,509.5,509.8,509.4,509.55,31
20170401|2017-03-24 02:00,24,510.35,510.6,510.05,510.4,239
20170401|2017-03-24 02:30,24,510.4,510.6,510.15,510.5,207
20170401|2017-03-24 03:00,24,510.5,510.85,509.8,510.2,2545
20170401|2017-03-24 03:30,24,510.25,510.8,509.7,509.85,1143
20170401|2017-03-24 04:00,24,509.8,510.1,509.6,509.85,726
20170401|2017-03-24 04:30,24,509.8,509.9,509.6,509.65,757
20170401|2017-03-24 05:00,24,509.6,509.6,508.6,508.6,765
20170401|2017-03-24 05:30,24,508.65,509.25,508.55,509.2,1212
20170401|2017-03-24 06:00,24,509.25,510.1,509.2,509.9,639
20170401|2017-03-24 06:30,24,509.9,509.9,509.45,509.6,430
20170401|2017-03-24 07:00,24,509.65,510.4,509.6,510.35,627
20170401|2017-03-24 07:30,24,510.35,510.8,509.85,510,1030
20170401|2017-03-24 08:00,24,510,510.4,509.9,510.35,709
20170401|2017-03-24 08:30,24,510.35,510.8,510.3,510.6,1087
20170401|2017-03-24 09:00,24,510.55,510.65,509.95,510.25,806
20170401|2017-03-24 09:30,24,510.25,510.9,510.1,510.7,1267
20170401|2017-03-24 10:00,24,510.65,510.7,509.6,509.7,1087
20170401|2017-03-24 10:30,24,509.75,509.95,509.55,509.8,823
20170401|2017-03-24 11:00,24,509.75,509.9,508.5,509.65,2144
20170401|2017-03-24 11:30,24,509.7,510.2,509.2,509.8,1627
20170401|2017-03-24 12:00,24,509.95,510,509.3,509.6,340
20170401|2017-03-24 12:30,25,509.65,509.7,509.1,509.2,91
20170401|2017-03-24 13:00,25,509.25,509.45,509.15,509.25,92
20170401|2017-03-24 13:30,25,509.4,509.4,508.5,508.5,163
20170401|2017-03-24 14:00,25,508.55,508.6,507.6,508.15,348
20170401|2017-03-24 14:30,25,508.05,509.85,507.85,509.35,654
20170401|2017-03-24 15:00,25,509.25,509.4,509.1,509.35,57
20170401|2017-03-24 15:30,25,509.25,509.25,509.05,509.15,32
20170401|2017-03-27 01:00,27,506.8,506.8,505.8,505.8,474
20170401|2017-03-27 01:30,27,505.9,506.05,504.9,505.3,889
20170401|2017-03-27 02:00,27,505.3,506.35,504.9,506.3,3230
20170401|2017-03-27 02:30,27,506.35,506.7,505.35,506,1438
20170401|2017-03-27 03:00,27,506,507.6,505.65,507.5,1645
20170401|2017-03-27 03:30,27,507.55,507.75,507,507.15,1006
20170401|2017-03-27 04:00,27,507.2,508.1,506.9,507.95,971
20170401|2017-03-27 04:30,27,507.95,508.3,507.3,507.5,856
20170401|2017-03-27 05:00,27,507.5,507.75,507.4,507.6,374
20170401|2017-03-27 05:30,27,507.65,507.95,507.45,507.9,488
20170401|2017-03-27 06:00,27,507.9,507.95,507.4,507.5,449
20170401|2017-03-27 06:30,27,507.5,507.65,507.1,507.1,380
20170401|2017-03-27 07:00,27,507,507.15,506.35,506.55,982
20170401|2017-03-27 07:30,27,506.5,507,506.3,506.35,813
20170401|2017-03-27 08:00,27,506.3,506.5,505.8,505.85,1003
20170401|2017-03-27 08:30,27,505.85,506.85,505.3,506.55,2335
20170401|2017-03-27 09:00,27,506.55,506.7,506.1,506.5,1180
20170401|2017-03-27 09:30,27,506.5,507.65,506.5,507.65,1320
20170401|2017-03-27 10:00,27,507.65,507.85,507.1,507.75,2020
20170401|2017-03-27 10:30,27,507.75,508.55,507.65,508.15,1595
20170401|2017-03-27 11:00,27,508.15,508.4,507.95,508.15,210
20170401|2017-03-27 11:30,28,508.2,508.5,507.9,508.4,185
20170401|2017-03-27 12:00,28,508.5,508.85,508.5,508.6,246
20170401|2017-03-27 12:30,28,508.6,508.6,508.3,508.35,106
20170401|2017-03-27 13:00,28,508.4,508.65,508,508.05,219
20170401|2017-03-27 13:30,28,508.15,508.5,508.1,508.45,53
20170401|2017-03-27 14:00,28,508.45,508.85,508.35,508.65,99
20170401|2017-03-27 14:30,28,508.7,508.95,508.5,508.5,127
20170401|2017-03-28 01:00,28,509.75,510.3,509.5,509.7,500
20170401|2017-03-28 01:30,28,509.65,509.95,509.65,509.8,280
20170401|2017-03-28 02:00,28,509.9,510.05,508.1,508.45,3186
20170401|2017-03-28 02:30,28,508.5,508.9,508.25,508.3,1127
20170401|2017-03-28 03:00,28,508.35,508.35,507.55,508.05,850
20170401|2017-03-28 03:30,28,508,508.55,507.8,508.4,745
20170401|2017-03-28 04:00,28,508.4,508.65,508.1,508.15,794
20170401|2017-03-28 04:30,28,508.15,508.6,507.9,508.55,418
20170401|2017-03-28 05:00,28,508.55,508.85,508.3,508.4,565
20170401|2017-03-28 05:30,28,508.4,508.6,508.25,508.5,299
20170401|2017-03-28 06:00,28,508.45,508.65,508.25,508.25,485
20170401|2017-03-28 06:30,28,508.3,508.3,507.65,507.9,979
20170401|2017-03-28 07:00,28,507.9,508.05,507.6,507.75,732
20170401|2017-03-28 07:30,28,507.75,508.1,507.75,508.1,570
20170401|2017-03-28 08:00,28,508.1,508.55,508.1,508.35,776
20170401|2017-03-28 08:30,28,508.4,509.3,508.2,508.7,1707
20170401|2017-03-28 09:00,28,508.75,509.65,508.6,509,1988
20170401|2017-03-28 09:30,28,509,510.35,508.95,510.3,1831
20170401|2017-03-28 10:00,28,510.25,510.8,510.1,510.5,2389
20170401|2017-03-28 10:30,28,510.55,510.95,510.4,510.75,1748
20170401|2017-03-28 11:00,28,510.75,510.9,510.65,510.7,191
20170401|2017-03-28 11:30,29,510.75,510.85,510.65,510.85,131
20170401|2017-03-28 12:00,29,510.85,511.1,510.85,511.05,282
20170401|2017-03-28 12:30,29,511,511.65,510.9,511.6,254
20170401|2017-03-28 13:00,29,511.65,512.55,511.6,512.4,400
20170401|2017-03-28 13:30,29,512.35,512.6,511.8,511.85,152
20170401|2017-03-28 14:00,29,511.85,512.15,511.75,512.15,133
20170401|2017-03-28 14:30,29,512.25,512.45,512.1,512.1,237
20170401|2017-03-29 01:00,29,512.05,512.6,511.75,512.45,377
20170401|2017-03-29 01:30,29,512.45,513.05,512.4,512.5,432
20170401|2017-03-29 02:00,29,512.5,512.65,511.85,512.65,2803
20170401|2017-03-29 02:30,29,512.6,513.5,512.6,513.3,1733
20170401|2017-03-29 03:00,29,513.3,513.35,512.6,512.65,993
20170401|2017-03-29 03:30,29,512.65,512.85,511.75,511.8,1169
20170401|2017-03-29 04:00,29,511.8,512.15,511.4,511.5,1027
20170401|2017-03-29 04:30,29,511.5,511.6,511.1,511.5,1117
20170401|2017-03-29 05:00,29,511.45,511.45,510.65,510.9,879
20170401|2017-03-29 05:30,29,510.9,511.2,510.7,511.15,623
20170401|2017-03-29 06:00,29,511.2,511.2,510.8,510.8,718
20170401|2017-03-29 06:30,29,510.75,511.15,510.35,510.85,1471
20170401|2017-03-29 07:00,29,510.85,511.4,510.6,511.35,752
20170401|2017-03-29 07:30,29,511.3,511.5,510.95,511.1,689
20170401|2017-03-29 08:00,29,511.05,511.45,511,511.2,694
20170401|2017-03-29 08:30,29,511.2,511.65,510.6,511.65,1388
20170401|2017-03-29 09:00,29,511.65,511.9,511.25,511.4,1263
20170401|2017-03-29 09:30,29,511.4,512.35,511.4,512.1,1791
20170401|2017-03-29 10:00,29,512.05,512.3,511.45,511.85,1508
20170401|2017-03-29 10:30,29,511.8,512.1,511.3,511.45,1575
20170401|2017-03-29 11:00,29,511.55,511.7,511.45,511.65,152
20170401|2017-03-29 11:30,30,511.65,511.85,511.55,511.65,247
20170401|2017-03-29 12:00,30,511.6,512,511.6,511.9,79
20170401|2017-03-29 12:30,30,512,512.4,511.95,512.4,139
20170401|2017-03-29 13:00,30,512.35,512.55,512.2,512.55,108
20170401|2017-03-29 13:30,30,512.55,512.55,512.35,512.45,67
20170401|2017-03-29 14:00,30,512.45,512.55,512.3,512.35,95
20170401|2017-03-29 14:30,30,512.4,512.4,511.8,511.8,180
20170401|2017-03-30 01:00,30,512,512.25,511.7,512.25,382
20170401|2017-03-30 01:30,30,512.2,512.55,511.95,512.25,344
20170401|2017-03-30 02:00,30,512.3,512.55,511.9,512.25,2002
20170401|2017-03-30 02:30,30,512.2,513,512.15,512.75,958
20170401|2017-03-30 03:00,30,512.75,513.05,512.5,512.9,683
20170401|2017-03-30 03:30,30,512.9,512.95,512.3,512.4,506
20170401|2017-03-30 04:00,30,512.4,512.85,512.35,512.35,770
20170401|2017-03-30 04:30,30,512.35,512.5,512.1,512.35,580
20170401|2017-03-30 05:00,30,512.4,512.6,512.2,512.2,343
20170401|2017-03-30 05:30,30,512.2,512.5,512.05,512.1,357
20170401|2017-03-30 06:00,30,512.1,512.15,511.65,511.8,727
20170401|2017-03-30 06:30,30,511.8,512.1,511.7,512,427
20170401|2017-03-30 07:00,30,512,512.15,511.75,512.1,601
20170401|2017-03-30 07:30,30,512.05,512.7,512.05,512.65,697
20170401|2017-03-30 08:00,30,512.6,512.75,512.35,512.55,660
20170401|2017-03-30 08:30,30,512.55,513.1,512.3,512.85,1543
20170401|2017-03-30 09:00,30,512.85,513.5,512.85,513.5,1304
20170401|2017-03-30 09:30,30,513.55,514.1,513.5,514.1,1213
20170401|2017-03-30 10:00,30,514.15,514.35,513.85,514.3,1402
20170401|2017-03-30 10:30,30,514.35,514.45,513.85,513.85,1310
20170401|2017-03-30 11:00,30,513.9,514,513.65,514,219
20170401|2017-03-30 11:30,31,514,514.1,513.6,513.85,196
20170401|2017-03-30 12:00,31,513.85,514.55,513.85,514.4,252
20170401|2017-03-30 12:30,31,514.45,514.65,514.35,514.4,68
20170401|2017-03-30 13:00,31,514.4,514.7,514.3,514.7,147
20170401|2017-03-30 13:30,31,514.65,514.7,514.25,514.3,121
20170401|2017-03-30 14:00,31,514.3,514.6,514.3,514.6,82
20170401|2017-03-30 14:30,31,514.65,514.7,514.35,514.35,209
20170401|2017-03-31 01:00,31,513,513.7,513,513.45,419
20170401|2017-03-31 01:30,31,513.45,513.75,513.45,513.5,339
20170401|2017-03-31 02:00,31,513.5,513.65,512.9,513.25,2060
20170401|2017-03-31 02:30,31,513.25,513.65,513.15,513.5,863
20170401|2017-03-31 03:00,31,513.5,513.55,513.05,513.45,701
20170401|2017-03-31 03:30,31,513.4,513.45,512.55,512.7,971
20170401|2017-03-31 04:00,31,512.75,513.3,512.35,513.2,1001
20170401|2017-03-31 04:30,31,513.1,513.75,512.85,512.95,1164
20170401|2017-03-31 05:00,31,512.9,513.05,512.4,512.75,659
20170401|2017-03-31 05:30,31,512.75,512.85,512.5,512.5,447
20170401|2017-03-31 06:00,31,512.5,513.15,512.5,513.05,642
20170401|2017-03-31 06:30,31,513.05,513.4,512.95,513.3,560
20170401|2017-03-31 07:00,31,513.35,513.9,513.35,513.75,928
20170401|2017-03-31 07:30,31,513.75,514.15,513.65,513.85,870
20170401|2017-03-31 08:00,31,513.85,513.9,513.25,513.3,1036
20170401|2017-03-31 08:30,31,513.35,514.1,513.2,513.6,1990
20170401|2017-03-31 09:00,31,513.6,514.05,513.4,513.5,1180
20170401|2017-03-31 09:30,31,513.55,514.05,513.55,513.75,1302
20170401|2017-03-31 10:00,31,513.75,514.85,513.5,514.65,2949
20170401|2017-03-31 10:30,31,514.6,515,514.1,514.55,2348
20170401|2017-03-31 11:00,31,514.5,515.4,514.5,515.35,501
20170401|2017-03-31 11:30,1,515.35,515.4,515.15,515.25,160
20170401|2017-03-31 12:00,1,515.25,515.7,515.15,515.7,158
20170401|2017-03-31 12:30,1,515.75,515.85,515.45,515.45,168
20170401|2017-03-31 13:00,1,515.45,515.5,514.9,515.2,244
20170401|2017-03-31 13:30,1,515.2,515.35,515.1,515.15,28
20170401|2017-03-31 14:00,1,515.2,515.55,515.2,515.5,80
20170401|2017-03-31 14:30,1,515.55,515.9,515.1,515.1,301
20170401|2017-04-03 01:00,3,515.4,517.05,515.4,516.8,682
20170401|2017-04-03 01:30,3,516.8,517.4,516.5,516.7,686
20170401|2017-04-03 02:00,3,516.6,517.05,515.8,516.05,3075
20170401|2017-04-03 02:30,3,516.05,516.7,516,516.55,1294
20170401|2017-04-03 03:00,3,516.6,516.7,515.95,516.15,1494
20170401|2017-04-03 03:30,3,516.15,516.45,515.9,516.35,925
20170401|2017-04-03 04:00,3,516.4,516.6,516.05,516.6,732
20170401|2017-04-03 04:30,3,516.6,517.2,516.4,517.15,884
20170401|2017-04-03 05:00,3,517.15,517.35,516.9,517.25,909
20170401|2017-04-03 05:30,3,517.25,517.25,516.15,516.2,1080
20170401|2017-04-03 06:00,3,516.15,516.65,515.85,516,1061
20170401|2017-04-03 06:30,3,515.95,516.3,515.65,515.95,958
20170401|2017-04-03 07:00,3,515.9,516.05,515.65,515.95,646
20170401|2017-04-03 07:30,3,515.9,516.1,515.35,516.05,1005
20170401|2017-04-03 08:00,3,516,516.2,515.45,515.55,985
20170401|2017-04-03 08:30,3,515.55,515.95,514.45,514.6,2037
20170401|2017-04-03 09:00,3,514.65,514.75,513.5,514.3,3275
20170401|2017-04-03 09:30,3,514.25,514.4,512.3,512.5,2701
20170401|2017-04-03 10:00,3,512.5,512.75,512.05,512.6,2940
20170401|2017-04-03 10:30,3,512.6,512.7,511.4,511.4,1927
20170401|2017-04-03 11:00,3,511.4,512.3,510.35,512.25,863
20170401|2017-04-03 11:30,4,512.1,512.45,512,512.45,195
20170401|2017-04-03 12:00,4,512.45,512.85,512.35,512.55,264
20170401|2017-04-03 12:30,4,512.6,512.6,512.1,512.35,135
20170401|2017-04-03 13:00,4,512.4,512.45,511.9,512.35,222
20170401|2017-04-03 13:30,4,512.3,513.2,512.25,512.95,245
20170401|2017-04-03 14:00,4,512.95,513.5,512.9,513.45,207
20170401|2017-04-03 14:30,4,513.4,513.75,513.2,513.5,241
20170401|2017-04-04 01:00,4,512.8,512.9,511.3,511.9,688
20170401|2017-04-04 01:30,4,511.95,512.2,511.75,511.95,271
20170401|2017-04-04 02:00,4,512,513.25,511.8,513,2782
20170401|2017-04-04 02:30,4,513,513,512.35,512.75,878
20170401|2017-04-04 03:00,4,512.7,512.7,511.5,512.25,894
20170401|2017-04-04 03:30,4,512.25,512.4,511.7,511.7,945
20170401|2017-04-04 04:00,4,511.75,511.85,511.05,511.15,827
20170401|2017-04-04 04:30,4,511.15,511.6,511,511.25,725
20170401|2017-04-04 05:00,4,511.3,511.75,511.05,511.45,664
20170401|2017-04-04 05:30,4,511.5,512.35,511.5,512.35,605
20170401|2017-04-04 06:00,4,512.35,512.45,511.95,512,568
20170401|2017-04-04 06:30,4,511.95,512,511.4,511.55,638
20170401|2017-04-04 07:00,4,511.5,512.2,511.25,512.05,716
20170401|2017-04-04 07:30,4,512.05,512.1,511.5,511.95,646
20170401|2017-04-04 08:00,4,512,512.85,512,512.6,830
20170401|2017-04-04 08:30,4,512.55,513.4,512.5,512.75,1872
20170401|2017-04-04 09:00,4,512.75,513,512.1,512.45,1576
20170401|2017-04-04 09:30,4,512.4,512.85,512.25,512.45,1555
20170401|2017-04-04 10:00,4,512.45,513.2,512.3,512.75,1515
20170401|2017-04-04 10:30,4,512.8,513.7,512.75,513.45,1215
20170401|2017-04-04 11:00,4,513.45,513.6,513.2,513.3,323
20170401|2017-04-04 11:30,5,513.3,513.35,513.05,513.1,136
20170401|2017-04-04 12:00,5,513.1,513.6,512.95,513.4,135
20170401|2017-04-04 12:30,5,513.4,513.65,513.35,513.65,173
20170401|2017-04-04 13:00,5,513.7,514,513.65,513.9,128
20170401|2017-04-04 13:30,5,513.95,514,513.6,513.6,107
20170401|2017-04-04 14:00,5,513.6,513.75,513.4,513.45,47
20170401|2017-04-04 14:30,5,513.5,514.3,513.5,514.15,269
20170401|2017-04-05 01:00,5,513.95,514.25,513.85,514.1,294
20170401|2017-04-05 01:30,5,514.1,514.2,513.8,513.85,197
20170401|2017-04-05 02:00,5,513.85,514.85,513.4,513.95,2998
20170401|2017-04-05 02:30,5,513.9,514.4,513.8,514.3,804
20170401|2017-04-05 03:00,5,514.25,514.75,514.05,514.3,892
20170401|2017-04-05 03:30,5,514.25,514.35,513.65,513.9,977
20170401|2017-04-05 04:00,5,513.85,515.05,513.85,514.8,1128
20170401|2017-04-05 04:30,5,514.8,515.1,514.5,514.55,612
20170401|2017-04-05 05:00,5,514.55,514.85,514.15,514.2,493
20170401|2017-04-05 05:30,5,514.2,514.35,514,514.1,606
20170401|2017-04-05 06:00,5,514.1,514.25,513.4,513.55,893
20170401|2017-04-05 06:30,5,513.55,514.7,513.55,514.4,1340
20170401|2017-04-05 07:00,5,514.45,515.6,514.05,514.95,1711
20170401|2017-04-05 07:30,5,514.95,515,514.55,514.65,944
20170401|2017-04-05 08:00,5,514.65,514.95,514.55,514.95,710
20170401|2017-04-05 08:30,5,514.95,515.75,514.9,515.25,1816
20170401|2017-04-05 09:00,5,515.3,516.25,514.85,515.7,2561
20170401|2017-04-05 09:30,5,515.7,515.7,514.95,515.1,1506
20170401|2017-04-05 10:00,5,515.1,515.1,513.35,513.45,2505
20170401|2017-04-05 10:30,5,513.45,514.2,513.15,514.05,1775
20170401|2017-04-05 11:00,5,514.05,514.5,514,514.45,393
20170401|2017-04-05 11:30,6,514.5,514.85,514.45,514.75,170
20170401|2017-04-05 12:00,6,514.75,515.15,514.75,514.95,174
20170401|2017-04-05 12:30,6,514.95,515,514.6,514.65,62
20170401|2017-04-05 13:00,6,514.7,514.75,514.25,514.6,146
20170401|2017-04-05 13:30,6,514.55,514.6,513.55,513.8,129
20170401|2017-04-05 14:00,6,513.7,513.9,512.15,512.5,411
20170401|2017-04-05 14:30,6,512.6,512.6,511.6,511.8,622
20170401|2017-04-06 01:00,6,511.15,511.7,510.55,511.55,854
20170401|2017-04-06 01:30,6,511.55,511.75,510.55,510.55,530
20170401|2017-04-06 02:00,6,510.75,511.65,509.6,511.1,5791
20170401|2017-04-06 02:30,6,511.1,511.5,510.7,510.85,1251
20170401|2017-04-06 03:00,6,510.85,511.6,510.6,511.25,1196
20170401|2017-04-06 03:30,6,511.2,512.25,511.2,511.75,1521
20170401|2017-04-06 04:00,6,511.75,512.25,511.3,511.7,821
20170401|2017-04-06 04:30,6,511.6,512.45,511.4,512.35,907
20170401|2017-04-06 05:00,6,512.35,513,512.35,512.8,1048
20170401|2017-04-06 05:30,6,512.8,514.1,512.8,513.45,2055
20170401|2017-04-06 06:00,6,513.4,513.75,513.05,513.55,885
20170401|2017-04-06 06:30,6,513.6,514.65,513.55,514.15,1382
20170401|2017-04-06 07:00,6,514.1,514.25,513.65,514.1,849
20170401|2017-04-06 07:30,6,514.1,514.45,513.65,514.25,731
20170401|2017-04-06 08:00,6,514.3,514.65,514,514.65,942
20170401|2017-04-06 08:30,6,514.65,514.95,513.8,514.7,2079
20170401|2017-04-06 09:00,6,514.75,515.25,514.25,515.1,1942
20170401|2017-04-06 09:30,6,515.1,515.4,514.6,515,1638
20170401|2017-04-06 10:00,6,515,515.4,514.85,515.2,1517
20170401|2017-04-06 10:30,6,515.2,515.3,514.55,514.6,1302
20170401|2017-04-06 11:00,6,514.65,514.75,514.4,514.6,202
20170401|2017-04-06 11:30,7,514.6,514.6,513.95,514.2,235
20170401|2017-04-06 12:00,7,514.3,515.05,514.2,514.9,206
20170401|2017-04-06 12:30,7,514.95,515.1,514.75,514.8,194
20170401|2017-04-06 13:00,7,514.8,514.9,514.3,514.35,111
20170401|2017-04-06 13:30,7,514.3,514.5,513.8,513.9,110
20170401|2017-04-06 14:00,7,513.95,514.55,513.95,514.45,96
20170401|2017-04-06 14:30,7,514.35,515,514.2,515,190
20170401|2017-04-07 01:00,7,513.5,514.5,513.45,513.95,385
20170401|2017-04-07 01:30,7,514,514.1,513.45,513.65,284
20170401|2017-04-07 02:00,7,513.6,514.4,513,514.4,3015
20170401|2017-04-07 02:30,7,514.45,515.35,514.3,514.4,1404
20170401|2017-04-07 03:00,7,514.4,514.6,513.75,513.75,645
20170401|2017-04-07 03:30,7,513.75,514.85,513.7,513.9,1102
20170401|2017-04-07 04:00,7,513.9,514.75,513.85,514.05,828
20170401|2017-04-07 04:30,7,514.05,515.1,513.85,514.9,812
20170401|2017-04-07 05:00,7,514.85,514.9,514.45,514.8,642
20170401|2017-04-07 05:30,7,514.85,515.3,514.8,515.1,779
20170401|2017-04-07 06:00,7,515.05,515.45,515.05,515.4,506
20170401|2017-04-07 06:30,7,515.45,515.55,514.9,515.1,744
20170401|2017-04-07 07:00,7,515.1,515.2,514.35,515.05,1375
20170401|2017-04-07 07:30,7,515.05,515.05,514.05,514.7,2558
20170401|2017-04-07 08:00,7,514.75,515.65,514.6,515.4,1678
20170401|2017-04-07 08:30,7,515.4,516.65,515.2,515.3,3023
20170401|2017-04-07 09:00,7,515.3,516.35,515.25,516.15,1511
20170401|2017-04-07 09:30,7,516.2,516.55,516,516.1,1369
20170401|2017-04-07 10:00,7,516.15,517.45,516,517.1,2033
20170401|2017-04-07 10:30,7,517.05,517.75,516.95,517.15,1828
20170401|2017-04-07 11:00,7,517.15,517.65,517.15,517.5,256
20170401|2017-04-07 11:30,8,517.5,517.8,517.4,517.8,124
20170401|2017-04-07 12:00,8,517.8,518.4,517.6,518.4,99
20170401|2017-04-07 12:30,8,518.4,519.05,518.15,518.8,333
20170401|2017-04-07 13:00,8,518.85,519.1,518.6,518.75,132
20170401|2017-04-07 13:30,8,518.7,518.85,517.95,517.95,184
20170401|2017-04-07 14:00,8,518,518.6,518,518.2,171
20170401|2017-04-07 14:30,8,518.25,518.75,518.15,518.75,162
20170401|2017-04-10 01:00,10,518.5,519.25,518.35,518.8,573
20170401|2017-04-10 01:30,10,518.85,519.8,518.8,518.85,578
20170401|2017-04-10 02:00,10,518.85,519.15,517.25,517.3,2799
20170401|2017-04-10 02:30,10,517.3,517.35,516.6,517,1647
20170401|2017-04-10 03:00,10,517,517.65,516.6,517.35,1207
20170401|2017-04-10 03:30,10,517.35,517.65,517.15,517.15,521
20170401|2017-04-10 04:00,10,517.2,517.3,516.65,516.65,432
20170401|2017-04-10 04:30,10,516.6,516.9,515.85,515.85,728
20170401|2017-04-10 05:00,10,515.9,516.4,515.85,516.4,757
20170401|2017-04-10 05:30,10,516.4,517,516.3,516.8,519
20170401|2017-04-10 06:00,10,516.8,517.3,516.7,517.1,577
20170401|2017-04-10 06:30,10,517.1,517.25,516.9,517.15,369
20170401|2017-04-10 07:00,10,517.15,517.85,517.15,517.65,612
20170401|2017-04-10 07:30,10,517.7,517.75,517.3,517.3,429
20170401|2017-04-10 08:00,10,517.3,517.8,517.25,517.7,554
20170401|2017-04-10 08:30,10,517.65,518.15,517.55,517.95,1481
20170401|2017-04-10 09:00,10,517.95,518.1,517.45,518,1231
20170401|2017-04-10 09:30,10,517.95,518.45,517.95,517.95,1884
20170401|2017-04-10 10:00,10,517.95,518.8,517.9,518.6,1763
20170401|2017-04-10 10:30,10,518.65,518.7,517.15,517.45,1442
20170401|2017-04-10 11:00,10,517.45,517.55,516.9,517.35,418
20170401|2017-04-10 11:30,11,517.3,518.1,517.3,518,195
20170401|2017-04-10 12:00,11,518.05,518.2,517.9,518.05,126
20170401|2017-04-10 12:30,11,518.05,518.5,518.05,518.1,208
20170401|2017-04-10 13:00,11,518.1,518.1,517.55,517.6,163
20170401|2017-04-10 13:30,11,517.65,518.15,517.6,518.1,84
20170401|2017-04-10 14:00,11,518.15,518.25,517.6,517.85,162
20170401|2017-04-10 14:30,11,517.9,518.05,517.5,517.85,174
20170401|2017-04-11 01:00,11,517.1,517.45,516.9,517.25,289
20170401|2017-04-11 01:30,11,517.2,517.2,516.1,516.35,388
20170401|2017-04-11 02:00,11,516.5,517.85,516.05,517.25,3441
20170401|2017-04-11 02:30,11,517.25,517.75,516.75,517.65,1086
20170401|2017-04-11 03:00,11,517.65,518.15,516.85,516.9,1163
20170401|2017-04-11 03:30,11,516.9,517.6,516.75,517.5,712
20170401|2017-04-11 04:00,11,517.45,517.95,517.15,517.5,756
20170401|2017-04-11 04:30,11,517.45,517.85,517.25,517.8,449
20170401|2017-04-11 05:00,11,517.8,518.35,517.55,518.15,608
20170401|2017-04-11 05:30,11,518.2,518.55,518.1,518.5,520
20170401|2017-04-11 06:00,11,518.5,518.75,518.25,518.35,599
20170401|2017-04-11 06:30,11,518.35,518.55,518.1,518.1,573
20170401|2017-04-11 07:00,11,518.1,518.35,518.1,518.2,493
20170401|2017-04-11 07:30,11,518.2,518.8,518.2,518.6,755
20170401|2017-04-11 08:00,11,518.6,518.7,518.25,518.4,649
20170401|2017-04-11 08:30,11,518.45,519.3,517.6,518.1,3133
20170401|2017-04-11 09:00,11,518.1,518.3,516.65,516.9,2383
20170401|2017-04-11 09:30,11,516.9,516.95,514.5,515.35,4418
20170401|2017-04-11 10:00,11,515.35,517.45,515.25,517.4,4407
20170401|2017-04-11 10:30,11,517.45,517.95,517.2,517.65,2051
20170401|2017-04-11 11:00,11,517.65,518.6,517.55,518.45,698
20170401|2017-04-11 11:30,12,518.5,518.8,518.2,518.45,271
20170401|2017-04-11 12:00,12,518.45,518.9,518.2,518.3,276
20170401|2017-04-11 12:30,12,518.4,518.65,518.05,518.25,84
20170401|2017-04-11 13:00,12,518.3,518.45,517.9,518.35,132
20170401|2017-04-11 13:30,12,518.35,518.6,518.15,518.35,144
20170401|2017-04-11 14:00,12,518.35,518.4,517.85,518.1,155
20170401|2017-04-11 14:30,12,518.1,518.8,518.1,518.8,176
20170401|2017-04-12 01:00,12,518.6,518.7,518.05,518.4,364
20170401|2017-04-12 01:30,12,518.5,518.75,518.1,518.65,309
20170401|2017-04-12 02:00,12,518.65,520.5,517.9,520.1,3899
20170401|2017-04-12 02:30,12,520.1,520.5,519.45,519.75,1563
20170401|2017-04-12 03:00,12,519.75,519.85,518.95,519.15,1223
20170401|2017-04-12 03:30,12,519.1,519.25,518.25,518.85,1095
20170401|2017-04-12 04:00,12,518.85,519.25,518.7,519.25,768
20170401|2017-04-12 04:30,12,519.25,519.35,518.4,518.65,768
20170401|2017-04-12 05:00,12,518.65,518.85,517.85,517.85,1197
20170401|2017-04-12 05:30,12,517.85,517.95,517.25,517.95,1199
20170401|2017-04-12 06:00,12,517.85,517.95,516.6,516.7,1115
20170401|2017-04-12 06:30,12,516.75,517.35,516.65,517.1,649
20170401|2017-04-12 07:00,12,517.1,517.2,516.7,517.1,661
20170401|2017-04-12 07:30,12,517.05,517.6,516.95,517.45,628
20170401|2017-04-12 08:00,12,517.4,517.65,517,517.45,775
20170401|2017-04-12 08:30,12,517.5,518.25,517.05,517.6,2367
20170401|2017-04-12 09:00,12,517.55,517.65,516.7,516.85,1557
20170401|2017-04-12 09:30,12,516.9,517.35,516.4,516.7,1732
20170401|2017-04-12 10:00,12,516.7,517.35,516.5,517,1504
20170401|2017-04-12 10:30,12,516.95,517,515.85,516.4,1304
20170401|2017-04-12 11:00,12,516.4,516.85,516.4,516.6,328
20170401|2017-04-12 11:30,13,516.6,516.75,516.25,516.45,99
20170401|2017-04-12 12:00,13,516.4,516.85,516.1,516.2,146
20170401|2017-04-12 12:30,13,516.15,517.15,516.05,517.15,177
20170401|2017-04-12 13:00,13,517.25,517.25,516.65,516.8,84
20170401|2017-04-12 13:30,13,516.85,516.9,516.3,516.7,60
20170401|2017-04-12 14:00,13,516.6,516.8,516.05,516.1,395
20170401|2017-04-12 14:30,13,516.15,516.4,515.4,515.45,325
20170401|2017-04-13 01:00,13,516.1,516.1,515.1,515.25,339
20170401|2017-04-13 01:30,13,515.2,516.1,515.2,515.4,355
20170401|2017-04-13 02:00,13,515.35,515.45,513.8,514.05,3574
20170401|2017-04-13 02:30,13,514.05,514.9,513.8,514.6,1360
20170401|2017-04-13 03:00,13,514.65,514.7,513.6,514.2,1016
20170401|2017-04-13 03:30,13,514.2,514.5,514,514.45,633
20170401|2017-04-13 04:00,13,514.4,514.5,513.8,513.8,557
20170401|2017-04-13 04:30,13,513.8,514.75,513.65,514.55,908
20170401|2017-04-13 05:00,13,514.55,514.6,513.95,514.25,587
20170401|2017-04-13 05:30,13,514.25,514.55,513.95,514.3,802
20170401|2017-04-13 06:00,13,514.25,514.45,513.95,514.1,687
20170401|2017-04-13 06:30,13,514.15,514.3,513.9,514.15,738
20170401|2017-04-13 07:00,13,514.15,514.5,513.7,513.75,641
20170401|2017-04-13 07:30,13,513.8,514.25,513.6,514.1,770
20170401|2017-04-13 08:00,13,514.1,514.45,513.8,513.85,764
20170401|2017-04-13 08:30,13,513.9,515.4,513.7,515.05,2188
20170401|2017-04-13 09:00,13,515.1,515.85,514.9,514.9,1701
20170401|2017-04-13 09:30,13,514.85,515.2,514.15,514.55,1947
20170401|2017-04-13 10:00,13,514.6,514.95,514,514.25,1990
20170401|2017-04-13 10:30,13,514.25,514.7,514.15,514.55,1548
20170401|2017-04-13 11:00,13,514.5,514.55,513.85,514.1,373
20170401|2017-04-13 11:30,13,514.2,514.25,513.5,513.75,118
20170401|2017-04-13 12:00,13,513.75,513.75,513.1,513.65,172
20170401|2017-04-13 12:30,13,513.6,513.9,513.3,513.45,127
20170401|2017-04-13 13:00,13,513.5,514.1,513.45,513.95,139
20170401|2017-04-13 13:30,13,513.9,514.05,513.7,513.95,80
20170401|2017-04-13 14:00,13,513.95,514.05,513.55,513.7,140
20170401|2017-04-13 14:30,13,513.65,514.15,513.35,514.15,360
20170401|2017-04-18 01:00,18,516.2,516.5,514.85,515.35,1104
20170401|2017-04-18 01:30,18,515.4,515.8,515.35,515.5,274
20170401|2017-04-18 02:00,18,515.45,515.95,514.3,514.35,3943
20170401|2017-04-18 02:30,18,514.35,514.45,510.9,511.25,4520
20170401|2017-04-18 03:00,18,511.25,512.1,511.05,511.3,1954
20170401|2017-04-18 03:30,18,511.25,511.55,511.15,511.45,1101
20170401|2017-04-18 04:00,18,511.4,511.5,510.4,510.75,2357
20170401|2017-04-18 04:30,18,510.75,510.75,509.5,510.25,6431
20170401|2017-04-18 05:00,18,510.3,510.45,509.35,509.95,1630
20170401|2017-04-18 05:30,18,509.9,510.05,509.25,509.9,1428
20170401|2017-04-18 06:00,18,509.9,510.65,509.7,510.4,1615
20170401|2017-04-18 06:30,18,510.45,510.7,510.3,510.5,1339
20170401|2017-04-18 07:00,18,510.5,510.85,510.3,510.55,1132
20170401|2017-04-18 07:30,18,510.55,511,510.4,510.95,2152
20170401|2017-04-18 08:00,18,510.95,511,510.4,510.55,1733
20170401|2017-04-18 08:30,18,510.6,511.95,510.25,511.95,2833
20170401|2017-04-18 09:00,18,511.95,512.1,510.35,510.35,2643
20170401|2017-04-18 09:30,18,510.3,510.8,509.95,510.05,2818
20170401|2017-04-18 10:00,18,510.1,510.85,509.9,510.55,2990
20170401|2017-04-18 10:30,18,510.55,510.65,507.95,508.05,3777
20170401|2017-04-18 11:00,18,508.05,508.4,507.6,508.25,994
20170401|2017-04-18 11:30,19,508.2,508.25,507.85,507.85,198
20170401|2017-04-18 12:00,19,507.8,508.2,507.75,508.1,178
20170401|2017-04-18 12:30,19,508.2,508.65,508.1,508.5,171
20170401|2017-04-18 13:00,19,508.5,508.9,508.5,508.75,143
20170401|2017-04-18 13:30,19,508.7,508.9,508.4,508.65,109
20170401|2017-04-18 14:00,19,508.65,509.05,508.3,508.9,100
20170401|2017-04-18 14:30,19,508.9,509.2,508.85,509,232
20170401|2017-04-19 01:00,19,510.3,510.75,509.65,510.75,850
20170401|2017-04-19 01:30,19,510.75,511.15,510.15,510.6,693
20170401|2017-04-19 02:00,19,510.6,511.45,509.8,510,5225
20170401|2017-04-19 02:30,19,510,510.95,509.55,510.85,4565
20170401|2017-04-19 03:00,19,510.8,511.65,510.75,511.65,3703
20170401|2017-04-19 03:30,19,511.65,512.7,511.6,512.15,2793
20170401|2017-04-19 04:00,19,512.1,512.65,511.9,512.25,1864
20170401|2017-04-19 04:30,19,512.3,513.7,512.3,513.7,2590
20170401|2017-04-19 05:00,19,513.65,514.3,513.6,513.8,4950
20170401|2017-04-19 05:30,19,513.85,514,513.4,513.5,8095
20170401|2017-04-19 06:00,19,513.5,513.9,513.4,513.7,1621
20170401|2017-04-19 06:30,19,513.7,514.25,513.7,513.9,1516
20170401|2017-04-19 07:00,19,513.85,513.85,513,513.1,1308
20170401|2017-04-19 07:30,19,513.1,513.3,513,513.3,1327
20170401|2017-04-19 08:00,19,513.35,513.95,513.25,513.85,1882
20170401|2017-04-19 08:30,19,513.9,514.3,513.15,513.5,4612
20170401|2017-04-19 09:00,19,513.5,513.6,512.1,512.2,4218
20170401|2017-04-19 09:30,19,512.25,512.35,511.25,511.3,3767
20170401|2017-04-19 10:00,19,511.3,511.7,511.2,511.65,3525
20170401|2017-04-19 10:30,19,511.6,511.8,511.05,511.15,1452
20170401|2017-04-19 11:00,19,511.15,511.2,510.55,510.65,548
20170401|2017-04-19 11:30,20,510.65,510.85,510.65,510.8,104
20170401|2017-04-19 12:00,20,510.75,510.75,510.1,510.45,180
20170401|2017-04-19 12:30,20,510.4,510.45,510.15,510.25,138
20170401|2017-04-19 13:00,20,510.25,510.25,509.3,510,853
20170401|2017-04-19 13:30,20,510,510.1,509.4,509.5,141
20170401|2017-04-19 14:00,20,509.45,509.8,509.25,509.25,125
20170401|2017-04-19 14:30,20,509.3,509.4,508.8,509.1,222
20170401|2017-04-20 01:00,20,509.75,510.75,509.7,510.2,836
20170401|2017-04-20 01:30,20,510.15,510.5,509.85,510.2,407
20170401|2017-04-20 02:00,20,510.1,512.95,508.9,511.9,5685
20170401|2017-04-20 02:30,20,511.95,512.85,511,511.85,2736
20170401|2017-04-20 03:00,20,511.85,512.25,511.1,511.3,3226
20170401|2017-04-20 03:30,20,511.3,512.95,511.3,512.95,2734
20170401|2017-04-20 04:00,20,512.85,513.95,512.7,513.6,2486
20170401|2017-04-20 04:30,20,513.55,513.7,513,513.15,2552
20170401|2017-04-20 05:00,20,513.05,513.1,512.05,512.05,1717
20170401|2017-04-20 05:30,20,512.05,512.55,512,512.3,815
20170401|2017-04-20 06:00,20,512.35,512.4,511.85,512.05,1020
20170401|2017-04-20 06:30,20,512.1,512.4,512,512.15,902
20170401|2017-04-20 07:00,20,512.15,512.45,512.05,512.35,743
20170401|2017-04-20 07:30,20,512.3,512.45,511.85,512.15,3744
20170401|2017-04-20 08:00,20,512.1,512.65,512,512.5,1176
20170401|2017-04-20 08:30,20,512.5,512.85,511.8,511.85,2074
20170401|2017-04-20 09:00,20,511.85,512.9,511.8,511.9,2540
20170401|2017-04-20 09:30,20,511.9,512.5,511.7,512.4,2778
20170401|2017-04-20 10:00,20,512.45,512.6,511.55,512.05,3849
20170401|2017-04-20 10:30,20,512,512,511.45,511.85,1559
20170401|2017-04-20 11:00,20,511.9,512.55,511.9,512.15,570
20170401|2017-04-20 11:30,21,512.2,512.55,512.15,512.45,388
20170401|2017-04-20 12:00,21,512.5,512.6,512.2,512.35,187
20170401|2017-04-20 12:30,21,512.35,513.35,512.35,513.25,151
20170401|2017-04-20 13:00,21,513.3,513.3,512.9,513.2,99
20170401|2017-04-20 13:30,21,513.2,513.35,512.95,513,60
20170401|2017-04-20 14:00,21,512.75,512.85,512.3,512.4,110
20170401|2017-04-20 14:30,21,512.6,512.85,512.35,512.7,309
20170401|2017-04-21 01:00,21,513.15,513.6,512.5,512.55,262
20170401|2017-04-21 01:30,21,512.35,512.8,512.1,512.45,139
20170401|2017-04-21 02:00,21,512.45,513.65,511.9,512.7,796
20170401|2017-04-21 02:30,21,512.45,512.6,511.65,511.85,395
20170401|2017-04-21 03:00,21,511.75,511.75,511.05,511.5,1729
20170401|2017-04-21 03:30,21,511.4,511.4,510.3,510.9,406
20170401|2017-04-21 04:00,21,510.8,510.8,510.15,510.45,373
20170401|2017-04-21 04:30,21,510.6,512.25,510.55,511.4,552
20170401|2017-04-21 05:00,21,511.4,511.85,511.2,511.6,1358
20170401|2017-04-21 05:30,21,511.55,512.05,511.45,512.05,235
20170401|2017-04-21 06:00,21,512,512.85,511.95,512.25,210
20170401|2017-04-21 06:30,21,512.25,512.65,512,512.35,153
20170401|2017-04-21 07:00,21,512.4,513.5,512.3,513.15,312
20170401|2017-04-21 07:30,21,513.05,513.05,512.6,512.7,373
20170401|2017-04-21 08:00,21,512.65,512.9,512.5,512.9,403
20170401|2017-04-21 08:30,21,512.9,513.45,512.75,513.25,707
20170501|2017-02-22 02:30,22,492,492,492,492,1
20170501|2017-02-28 02:00,28,486.2,486.2,486.2,486.2,2
20170501|2017-03-01 02:00,1,492.6,492.6,492.6,492.6,2
20170501|2017-03-01 03:00,1,493.05,493.05,493.05,493.05,4
20170501|2017-03-02 02:00,2,495.25,495.25,495.25,495.25,5
20170501|2017-03-03 01:00,3,494.2,494.2,494.2,494.2,2
20170501|2017-03-03 02:00,3,494.8,494.8,494.8,494.8,10
20170501|2017-03-03 02:30,3,495.2,495.2,495.2,495.2,2
20170501|2017-03-03 10:30,3,497.65,497.65,497.65,497.65,10
20170501|2017-03-06 01:00,6,497.35,497.35,497.3,497.3,4
20170501|2017-03-07 01:30,7,495.95,495.95,495.95,495.95,5
20170501|2017-03-08 02:30,8,494,494,494,494,25
20170501|2017-03-09 02:30,9,497.4,497.4,497.4,497.4,2
20170501|2017-03-09 08:30,9,498.5,498.5,498.5,498.5,2
20170501|2017-03-09 09:00,9,499.1,499.1,499.1,499.1,2
20170501|2017-03-14 03:30,14,502.5,502.5,502.5,502.5,2
20170501|2017-03-14 09:00,14,501,501,501,501,2
20170501|2017-03-15 02:30,15,503.65,503.65,503.65,503.65,15
20170501|2017-03-15 14:30,16,505.35,505.35,505.35,505.35,2
20170501|2017-03-16 02:30,16,508.55,508.55,508.55,508.55,2
20170501|2017-03-17 04:00,17,506.55,506.55,506.55,506.55,2
20170501|2017-03-17 05:30,17,509,509,509,509,2
20170501|2017-03-17 15:00,18,508.5,508.5,508.5,508.5,4
20170501|2017-03-20 04:30,20,507.5,507.5,507.5,507.5,5
20170501|2017-03-21 05:00,21,509.05,509.05,509.05,509.05,47
20170501|2017-03-21 06:00,21,508.95,508.95,508.95,508.95,4
20170501|2017-03-21 12:30,22,503.8,503.8,503.8,503.8,6
20170501|2017-03-21 13:00,22,504.25,504.25,504.25,504.25,5
20170501|2017-03-22 03:30,22,500,500,500,500,2
20170501|2017-03-22 04:00,22,499,499,499,499,2
20170501|2017-03-22 10:00,22,501.2,501.2,501.2,501.2,2
20170501|2017-03-22 14:00,23,502.45,502.45,502.45,502.45,2
20170501|2017-03-23 06:30,23,502.55,502.55,502.55,502.55,152
20170501|2017-03-23 07:00,23,502.7,502.7,502.7,502.7,48
20170501|2017-03-23 09:30,23,503.45,503.45,503.45,503.45,2
20170501|2017-03-24 06:30,24,503.7,503.7,503.7,503.7,35
20170501|2017-03-24 08:00,24,504.15,504.4,504.15,504.4,78
20170501|2017-03-24 14:00,25,502.25,502.25,502.25,502.25,2
20170501|2017-03-24 14:30,25,503.45,503.45,503.45,503.45,2
20170501|2017-03-27 01:30,27,499.2,499.2,499.2,499.2,2
20170501|2017-03-27 12:00,28,502.75,502.75,502.75,502.75,2
20170501|2017-03-28 06:30,28,501.8,501.8,501.8,501.8,10
20170501|2017-03-28 12:00,29,505,505,504.95,504.95,4
20170501|2017-03-28 12:30,29,504.95,505.2,504.95,505.2,4
20170501|2017-03-28 13:00,29,505.55,506.45,505.55,506.45,8
20170501|2017-03-28 13:30,29,506.25,506.4,506.05,506.1,10
20170501|2017-03-28 14:30,29,506.35,506.35,506.35,506.35,2
20170501|2017-03-29 04:30,29,505.6,505.6,505.6,505.6,2
20170501|2017-03-29 09:30,29,506.15,506.15,506.15,506.15,2
20170501|2017-03-31 01:30,31,507.8,507.8,507.8,507.8,2
20170501|2017-03-31 04:00,31,506.5,506.5,506.5,506.5,2
20170501|2017-03-31 10:30,31,508.9,508.9,508.9,508.9,2
20170501|2017-03-31 12:30,1,509.75,509.75,509.55,509.55,4
20170501|2017-03-31 14:30,1,509.55,509.55,509.55,509.55,2
20170501|2017-04-03 01:00,3,511,511,511,511,2
20170501|2017-04-03 02:00,3,510,510,510,510,2
20170501|2017-04-03 02:30,3,510.5,510.5,510.5,510.5,2
20170501|2017-04-03 03:00,3,510.05,510.25,510.05,510.25,6
20170501|2017-04-03 04:30,3,510.95,510.95,510.95,510.95,2
20170501|2017-04-03 06:00,3,510.55,510.55,510.55,510.55,2
20170501|2017-04-03 08:30,3,509.25,509.3,509.25,509.3,25
20170501|2017-04-03 09:00,3,508.05,508.05,508.05,508.05,7
20170501|2017-04-03 14:30,4,507.7,507.7,507.7,507.7,2
20170501|2017-04-04 04:00,4,505.85,505.85,505.85,505.85,2
20170501|2017-04-04 07:30,4,505.65,505.65,505.65,505.65,4
20170501|2017-04-05 02:00,5,508.4,508.4,508.4,508.4,2
20170501|2017-04-05 08:30,5,509.45,509.45,509.45,509.45,2
20170501|2017-04-06 01:30,6,505.7,505.7,505.7,505.7,20
20170501|2017-04-06 02:00,6,504.4,504.4,504.15,504.15,701
20170501|2017-04-06 03:30,6,505.6,505.6,505.6,505.6,2
20170501|2017-04-06 09:30,6,509,509,509,509,2
20170501|2017-04-07 07:00,7,508.85,508.85,508.85,508.85,2
20170501|2017-04-07 08:30,7,510,510,510,510,2
20170501|2017-04-07 10:00,7,510.35,511.25,510.35,511.25,4
20170501|2017-04-07 11:00,7,511.5,511.5,511.5,511.5,2
20170501|2017-04-07 11:30,8,511.55,511.7,511.55,511.7,4
20170501|2017-04-07 12:00,8,511.6,512,511.6,512,8
20170501|2017-04-07 12:30,8,512.4,512.7,512.35,512.7,16
20170501|2017-04-07 13:00,8,512.7,512.7,512.6,512.6,4
20170501|2017-04-07 13:30,8,512.15,512.15,512.15,512.15,2
20170501|2017-04-10 01:30,10,513.05,513.05,513.05,513.05,4
20170501|2017-04-10 02:00,10,512.7,512.7,512.7,512.7,4
20170501|2017-04-10 02:30,10,511,511,511,511,20
20170501|2017-04-10 03:00,10,511.35,511.35,511.35,511.35,2
20170501|2017-04-10 03:30,10,511.35,511.35,511.35,511.35,4
20170501|2017-04-10 04:30,10,510.85,510.85,510.85,510.85,2
20170501|2017-04-10 05:00,10,510.3,510.3,510.3,510.3,2
20170501|2017-04-10 07:00,10,511.35,511.5,511.35,511.5,4
20170501|2017-04-10 08:30,10,511.75,511.75,511.55,511.65,8
20170501|2017-04-10 09:30,10,511.9,512.4,511.9,512.4,559
20170501|2017-04-10 10:00,10,512.15,512.25,512.15,512.15,6
20170501|2017-04-10 10:30,10,511.95,511.95,511.95,511.95,2
20170501|2017-04-10 14:30,11,511.85,511.85,511.85,511.85,2
20170501|2017-04-11 02:00,11,511.1,511.75,511.1,511.65,10
20170501|2017-04-11 03:00,11,512.1,512.1,512.1,512.1,2
20170501|2017-04-11 03:30,11,511,511.5,511,511.5,6
20170501|2017-04-11 04:00,11,511.8,511.8,511.8,511.8,2
20170501|2017-04-11 06:00,11,512.55,512.55,512.4,512.4,4
20170501|2017-04-11 06:30,11,512.35,512.5,512.35,512.5,4
20170501|2017-04-11 07:00,11,512.25,512.25,512.25,512.25,2
20170501|2017-04-11 07:30,11,512.75,512.75,512.75,512.75,4
20170501|2017-04-11 08:00,11,512.6,512.6,512.4,512.45,6
20170501|2017-04-11 08:30,11,512.45,512.45,512.45,512.45,2
20170501|2017-04-11 09:00,11,510.85,510.85,510.85,510.85,2
20170501|2017-04-11 09:30,11,510.6,510.6,508.65,508.65,6
20170501|2017-04-11 10:00,11,510.35,511.1,509.85,511.1,24
20170501|2017-04-11 10:30,11,511.35,511.8,511.35,511.6,28
20170501|2017-04-11 11:00,11,511.65,512.4,511.65,512.35,12
20170501|2017-04-11 11:30,12,512.5,512.7,512.3,512.3,12
20170501|2017-04-11 12:00,12,512.55,512.85,512.45,512.45,10
20170501|2017-04-11 12:30,12,512.6,512.6,512.6,512.6,2
20170501|2017-04-12 02:30,12,513.8,513.8,513.6,513.7,8
20170501|2017-04-12 03:00,12,513.2,513.2,513.2,513.2,2
20170501|2017-04-12 03:30,12,512.85,512.85,512.85,512.85,2
20170501|2017-04-12 04:00,12,512.85,512.85,512.85,512.85,3
20170501|2017-04-12 04:30,12,512.6,512.6,512.6,512.6,2
20170501|2017-04-12 05:00,12,512.5,512.5,512.1,512.1,4
20170501|2017-04-12 05:30,12,511.6,511.8,511.6,511.8,4
20170501|2017-04-12 06:30,12,511.3,511.3,511.3,511.3,2
20170501|2017-04-12 08:30,12,512.15,512.15,512.15,512.15,2
20170501|2017-04-12 12:30,13,510.7,510.9,510.7,510.9,10
20170501|2017-04-13 02:00,13,508.7,508.7,508.05,508.05,5
20170501|2017-04-13 02:30,13,508.65,508.65,508.65,508.65,35
20170501|2017-04-13 03:00,13,507.7,507.7,507.7,507.7,4
20170501|2017-04-13 04:00,13,508.1,508.15,508.1,508.15,49
20170501|2017-04-13 04:30,13,507.8,508.75,507.8,508.65,16
20170501|2017-04-13 05:30,13,508.2,508.2,508.2,508.2,6
20170501|2017-04-13 06:00,13,508.1,508.1,508.1,508.1,57
20170501|2017-04-13 06:30,13,508.2,508.2,508.1,508.2,14
20170501|2017-04-13 07:00,13,508.4,508.4,508.4,508.4,2
20170501|2017-04-13 09:00,13,509.6,509.6,509.6,509.6,4
20170501|2017-04-13 09:30,13,509,509.15,508.5,508.95,186
20170501|2017-04-13 10:00,13,508.5,508.5,508.35,508.35,116
20170501|2017-04-13 10:30,13,508.25,508.3,508.25,508.25,497
20170501|2017-04-13 12:30,13,507.95,507.95,507.95,507.95,1
20170501|2017-04-13 13:30,13,507.95,507.95,507.85,507.85,20
20170501|2017-04-13 14:00,13,507.95,507.95,507.75,507.75,7
20170501|2017-04-18 01:00,18,509.5,509.7,509.15,509.4,82
20170501|2017-04-18 01:30,18,509.7,509.7,509.7,509.7,2
20170501|2017-04-18 02:00,18,509.55,509.95,508.35,508.4,691
20170501|2017-04-18 02:30,18,508.4,508.45,505.1,505.25,658
20170501|2017-04-18 03:00,18,505.3,506.1,505.2,505.35,549
20170501|2017-04-18 03:30,18,505.3,505.55,505.2,505.45,305
20170501|2017-04-18 04:00,18,505.4,505.5,504.5,504.8,1039
20170501|2017-04-18 04:30,18,504.65,504.65,503.65,504.25,4194
20170501|2017-04-18 05:00,18,504.45,504.45,503.45,504.05,92
20170501|2017-04-18 05:30,18,503.85,504.05,503.35,504,296
20170501|2017-04-18 06:00,18,504,504.75,503.8,504.45,507
20170501|2017-04-18 06:30,18,504.5,504.75,504.4,504.6,430
20170501|2017-04-18 07:00,18,504.55,504.9,504.4,504.5,168
20170501|2017-04-18 07:30,18,504.65,505.1,504.5,505.05,1334
20170501|2017-04-18 08:00,18,505.05,505.05,504.6,504.6,713
20170501|2017-04-18 08:30,18,504.7,505.95,504.4,505.95,729
20170501|2017-04-18 09:00,18,506.1,506.2,504.55,504.55,896
20170501|2017-04-18 09:30,18,504.45,504.9,504,504.1,1209
20170501|2017-04-18 10:00,18,504.2,504.9,504,504.55,1103
20170501|2017-04-18 10:30,18,504.65,504.75,502.05,502.1,831
20170501|2017-04-18 11:00,18,502.25,502.4,502.1,502.4,118
20170501|2017-04-18 12:00,19,502.1,502.1,502,502,22
20170501|2017-04-18 12:30,19,502.5,502.5,502.5,502.5,2
20170501|2017-04-18 13:00,19,502.75,502.75,502.75,502.75,2
20170501|2017-04-18 13:30,19,502.95,503,502.85,502.85,14
20170501|2017-04-18 14:00,19,502.5,502.5,502.5,502.5,2
20170501|2017-04-18 14:30,19,503,503,503,503,4
20170501|2017-04-19 01:00,19,504.35,504.8,503.7,504.8,165
20170501|2017-04-19 01:30,19,504.65,505.25,504.5,504.65,101
20170501|2017-04-19 02:00,19,504.65,505.45,503.95,504.1,1543
20170501|2017-04-19 02:30,19,504.1,505,503.65,505,1818
20170501|2017-04-19 03:00,19,504.95,505.75,504.8,505.75,1645
20170501|2017-04-19 03:30,19,505.7,506.8,505.7,506.25,662
20170501|2017-04-19 04:00,19,506.25,506.7,506,506.35,796
20170501|2017-04-19 04:30,19,506.35,507.8,506.35,507.8,1175
20170501|2017-04-19 05:00,19,507.75,508.4,507.7,507.9,3678
20170501|2017-04-19 05:30,19,507.9,508.1,507.5,507.65,7214
20170501|2017-04-19 06:00,19,507.65,508,507.6,507.85,754
20170501|2017-04-19 06:30,19,507.8,508.35,507.8,508,560
20170501|2017-04-19 07:00,19,507.95,508,507.1,507.2,405
20170501|2017-04-19 07:30,19,507.25,507.45,507.15,507.4,546
20170501|2017-04-19 08:00,19,507.45,508.05,507.4,508,1116
20170501|2017-04-19 08:30,19,508,508.4,507.35,507.65,2803
20170501|2017-04-19 09:00,19,507.7,507.75,506.3,506.4,2911
20170501|2017-04-19 09:30,19,506.45,506.5,505.45,505.5,2089
20170501|2017-04-19 10:00,19,505.55,505.9,505.4,505.85,2045
20170501|2017-04-19 10:30,19,505.85,505.95,505.25,505.3,385
20170501|2017-04-19 11:00,19,505.35,505.4,504.75,504.75,112
20170501|2017-04-19 11:30,20,504.9,504.95,504.9,504.95,3
20170501|2017-04-19 12:00,20,504.85,504.85,504.45,504.45,16
20170501|2017-04-19 12:30,20,504.45,504.45,504.35,504.35,10
20170501|2017-04-19 13:00,20,504.4,504.4,503.5,503.65,563
20170501|2017-04-19 13:30,20,504.2,504.2,504.05,504.15,19
20170501|2017-04-19 14:00,20,503.6,503.7,503.6,503.7,4
20170501|2017-04-19 14:30,20,503.35,503.4,503,503,20
20170501|2017-04-20 01:00,20,504.05,504.95,503.85,504.4,381
20170501|2017-04-20 01:30,20,504.4,504.6,504.1,504.45,106
20170501|2017-04-20 02:00,20,504.3,507.1,503.15,506.1,1967
20170501|2017-04-20 02:30,20,506.1,507.05,505.15,505.9,971
20170501|2017-04-20 03:00,20,505.85,506.4,505.4,505.5,2200
20170501|2017-04-20 03:30,20,505.55,507.15,505.55,507.15,1484
20170501|2017-04-20 04:00,20,507.05,508.2,506.95,507.85,1098
20170501|2017-04-20 04:30,20,507.9,507.95,507.25,507.4,1905
20170501|2017-04-20 05:00,20,507.3,507.35,506.25,506.25,1018
20170501|2017-04-20 05:30,20,506.25,506.75,506.25,506.5,365
20170501|2017-04-20 06:00,20,506.55,506.6,506.1,506.25,426
20170501|2017-04-20 06:30,20,506.3,506.6,506.2,506.45,667
20170501|2017-04-20 07:00,20,506.4,506.7,506.3,506.55,462
20170501|2017-04-20 07:30,20,506.5,506.65,506.1,506.3,3315
20170501|2017-04-20 08:00,20,506.3,506.85,506.15,506.65,575
20170501|2017-04-20 08:30,20,506.65,506.95,506,506,636
20170501|2017-04-20 09:00,20,506.2,507,506,506.1,1249
20170501|2017-04-20 09:30,20,506.1,506.75,505.9,506.6,1996
20170501|2017-04-20 10:00,20,506.65,506.8,505.75,506.15,2873
20170501|2017-04-20 10:30,20,506.2,506.25,505.6,506,745
20170501|2017-04-20 11:00,20,506.05,506.75,506.05,506.25,270
20170501|2017-04-20 11:30,21,506.35,506.65,506.25,506.55,252
20170501|2017-04-20 12:00,21,506.6,506.75,506.3,506.45,145
20170501|2017-04-20 12:30,21,506.75,507.55,506.75,507.4,60
20170501|2017-04-20 13:00,21,507.4,507.4,507.05,507.3,58
20170501|2017-04-20 13:30,21,507.3,507.45,507.05,507.05,40
20170501|2017-04-20 14:00,21,507,507.05,506.45,506.65,131
20170501|2017-04-20 14:30,21,506.75,507,506.45,507,171
20170501|2017-04-21 01:00,21,507.3,507.8,506.45,506.7,442
20170501|2017-04-21 01:30,21,506.75,506.9,506.15,506.65,331
20170501|2017-04-21 02:00,21,506.6,507.75,505.95,506.8,4096
20170501|2017-04-21 02:30,21,506.75,506.8,505.75,506,1940
20170501|2017-04-21 03:00,21,505.95,505.95,505.15,505.6,3094
20170501|2017-04-21 03:30,21,505.6,505.6,504.4,505,1929
20170501|2017-04-21 04:00,21,505,505.05,504.2,504.65,1713
20170501|2017-04-21 04:30,21,504.65,506.3,504.65,505.55,3837
20170501|2017-04-21 05:00,21,505.6,505.95,505.15,505.5,2679
20170501|2017-04-21 05:30,21,505.5,506.25,505.4,506.25,1392
20170501|2017-04-21 06:00,21,506.25,507.05,506.05,506.2,2201
20170501|2017-04-21 06:30,21,506.2,506.8,506.05,506.55,931
20170501|2017-04-21 07:00,21,506.55,507.65,506.3,507.25,1563
20170501|2017-04-21 07:30,21,507.25,507.3,506.6,506.75,1122
20170501|2017-04-21 08:00,21,506.75,507.05,506.5,507,1359
20170501|2017-04-21 08:30,21,507,507.6,506.7,507.2,5855
20170501|2017-04-21 09:00,21,507.2,507.75,507.05,507.4,2221
20170501|2017-04-21 09:30,21,507.45,507.8,507.05,507.45,1644
20170501|2017-04-21 10:00,21,507.45,507.6,506.2,506.8,2433
20170501|2017-04-21 10:30,21,506.85,507.2,506.05,507.15,2293
20170501|2017-04-21 11:00,21,507.1,507.3,506.9,507.05,416
20170501|2017-04-21 11:30,22,507.05,507.25,506.85,506.85,111
20170501|2017-04-21 12:00,22,506.9,507.05,506.4,507,216
20170501|2017-04-21 12:30,22,506.9,507.6,506.8,507.55,92
20170501|2017-04-21 13:00,22,507.6,507.7,507.25,507.5,93
20170501|2017-04-21 13:30,22,507.4,507.5,507.05,507.15,67
20170501|2017-04-21 14:00,22,507.15,507.15,506.4,506.55,137
20170501|2017-04-21 14:30,22,506.7,507.15,506.7,507.1,170
20170501|2017-04-24 01:00,24,514.35,517.05,513.9,515.2,1717
20170501|2017-04-24 01:30,24,515.25,516.8,514.75,516.75,1014
20170501|2017-04-24 02:00,24,516.7,518.85,515.2,515.95,11217
20170501|2017-04-24 02:30,24,515.95,517.65,515.85,517.55,4244
20170501|2017-04-24 03:00,24,517.55,517.95,517.05,517.75,2576
20170501|2017-04-24 03:30,24,517.75,519.45,517.7,519.15,2956
20170501|2017-04-24 04:00,24,519.1,519.15,517.95,518.2,2413
20170501|2017-04-24 04:30,24,518.2,518.3,517.85,518,1051
20170501|2017-04-24 05:00,24,518,519.1,518,518.55,1009
20170501|2017-04-24 05:30,24,518.55,519.25,518.55,519,1156
20170501|2017-04-24 06:00,24,519,519.45,518.8,519.4,1359
20170501|2017-04-24 06:30,24,519.4,519.45,518.9,519.4,722
20170501|2017-04-24 07:00,24,519.4,519.4,519.05,519.2,964
20170501|2017-04-24 07:30,24,519.2,519.25,518.15,518.5,1319
20170501|2017-04-24 08:00,24,518.5,518.55,517.75,517.95,1113
20170501|2017-04-24 08:30,24,517.95,518.05,517.15,518,2449
20170501|2017-04-24 09:00,24,518.05,518.8,518,518.55,1686
20170501|2017-04-24 09:30,24,518.5,518.5,517.7,518.15,2010
20170501|2017-04-24 10:00,24,518.2,518.65,517.85,518.15,3049
20170501|2017-04-24 10:30,24,518.15,518.65,518.1,518.35,1701
20170501|2017-04-24 11:00,24,518.3,518.7,518.3,518.55,244
20170501|2017-04-24 11:30,25,518.55,518.9,518.55,518.8,128
20170501|2017-04-24 12:00,25,518.85,519.1,518.85,519.1,128
20170501|2017-04-24 12:30,25,519.15,519.35,519.1,519.35,186
20170501|2017-04-24 13:00,25,519.35,519.75,519.15,519.7,119
20170501|2017-04-24 13:30,25,519.65,519.75,519.25,519.3,78
20170501|2017-04-24 14:00,25,519.35,519.7,519.25,519.7,123
20170501|2017-04-24 14:30,25,519.7,519.8,519.6,519.75,209
20170501|2017-04-25 01:00,25,519.1,520.9,519.1,520.85,526
20170501|2017-04-25 01:30,25,520.85,521.25,520.3,520.35,682
20170501|2017-04-25 02:00,25,520.35,520.7,518.9,519.25,4029
20170501|2017-04-25 02:30,25,519.3,519.4,518.75,519,1566
20170501|2017-04-25 03:00,25,519,519.7,518.9,519.45,956
20170501|2017-04-25 03:30,25,519.5,520.1,519.3,520,960
20170501|2017-04-25 04:00,25,520,520.25,519.75,520.25,744
20170501|2017-04-25 04:30,25,520.25,520.5,519.8,520.05,1006
20170501|2017-04-25 05:00,25,520.1,520.4,520.05,520.1,545
20170501|2017-04-25 05:30,25,520.1,520.55,519.95,520.55,692
20170501|2017-04-25 06:00,25,520.55,520.8,520.3,520.3,787
20170501|2017-04-25 06:30,25,520.3,520.35,520,520.3,848
20170501|2017-04-25 07:00,25,520.3,520.55,520.1,520.1,877
20170501|2017-04-25 07:30,25,520.1,520.6,519.8,520.6,914
20170501|2017-04-25 08:00,25,520.55,520.8,519.9,519.95,1306
20170501|2017-04-25 08:30,25,519.95,520.05,518.95,519.35,2931
20170501|2017-04-25 09:00,25,519.3,519.45,518.4,518.55,2085
20170501|2017-04-25 09:30,25,518.55,518.7,518.05,518.4,1816
20170501|2017-04-25 10:00,25,518.35,519.1,518.3,518.85,2156
20170501|2017-04-25 10:30,25,518.85,519,518.4,518.95,1410
20170501|2017-04-25 11:00,25,518.95,519.1,518.95,519.05,283
20170501|2017-04-25 11:30,26,519,519,518.65,518.7,147
20170501|2017-04-25 12:00,26,518.65,519.15,518.65,518.8,109
20170501|2017-04-25 12:30,26,518.8,519,518.8,518.95,33
20170501|2017-04-25 13:00,26,518.9,519.1,518.9,519,20
20170501|2017-04-25 13:30,26,519.05,519.25,519.05,519.25,58
20170501|2017-04-25 14:00,26,519.25,519.55,519.2,519.55,94
20170501|2017-04-25 14:30,26,519.5,519.65,518.8,519.25,189
20170501|2017-04-26 01:00,26,519.65,519.75,518.7,518.75,232
20170501|2017-04-26 01:30,26,518.75,518.95,518.2,518.25,273
20170501|2017-04-26 02:00,26,518.35,518.5,517.1,517.85,3672
20170501|2017-04-26 02:30,26,517.85,518.25,517.45,518.2,941
20170501|2017-04-26 03:00,26,518.2,518.45,517.75,517.9,859
20170501|2017-04-26 03:30,26,517.9,518.1,517.7,517.8,652
20170501|2017-04-26 04:00,26,517.85,518.15,517.65,517.75,581
20170501|2017-04-26 04:30,26,517.8,518.15,517.7,517.85,457
20170501|2017-04-26 05:00,26,517.8,518.15,517.75,518.1,382
20170501|2017-04-26 05:30,26,518.1,518.2,517.4,517.5,731
20170501|2017-04-26 06:00,26,517.45,517.65,517.3,517.35,702
20170501|2017-04-26 06:30,26,517.35,517.85,517.2,517.45,595
20170501|2017-04-26 07:00,26,517.4,517.6,517.15,517.6,613
20170501|2017-04-26 07:30,26,517.6,518.3,517.55,518,941
20170501|2017-04-26 08:00,26,518,518.15,517.6,518.05,744
20170501|2017-04-26 08:30,26,518,518.45,517.5,518,1905
20170501|2017-04-26 09:00,26,518,518.3,517.75,518.05,925
20170501|2017-04-26 09:30,26,518.1,519.2,518.1,519.15,1496
20170501|2017-04-26 10:00,26,519.1,519.45,518.6,519,2192
20170501|2017-04-26 10:30,26,519.05,519.4,518.05,518.3,1915
20170501|2017-04-26 11:00,26,518.25,518.5,518.1,518.2,494
20170501|2017-04-26 11:30,27,518.2,518.45,518.15,518.45,135
20170501|2017-04-26 12:00,27,518.45,518.8,518.25,518.25,232
20170501|2017-04-26 12:30,27,518.25,518.75,517.9,518.05,203
20170501|2017-04-26 13:00,27,517.95,518.45,517.9,518.3,220
20170501|2017-04-26 13:30,27,518.3,518.55,518.15,518.15,54
20170501|2017-04-26 14:00,27,518.05,518.35,517.9,517.9,43
20170501|2017-04-26 14:30,27,517.95,517.95,517,517,284
20170501|2017-04-27 01:00,27,517.2,517.95,517.2,517.95,207
20170501|2017-04-27 01:30,27,518,518.3,517.45,517.45,191
20170501|2017-04-27 02:00,27,517.45,517.6,516.3,516.5,3040
20170501|2017-04-27 02:30,27,516.5,517.05,516.2,516.65,1299
20170501|2017-04-27 03:00,27,516.6,517.15,516.25,517.05,1002
20170501|2017-04-27 03:30,27,517.05,517.25,516.6,517,768
20170501|2017-04-27 04:00,27,517,517.45,516.95,517.15,574
20170501|2017-04-27 04:30,27,517.15,517.15,516.65,516.75,342
20170501|2017-04-27 05:00,27,516.8,516.8,516.45,516.65,370
20170501|2017-04-27 05:30,27,516.65,517.3,516.65,517.2,537
20170501|2017-04-27 06:00,27,517.2,517.35,517.05,517.25,510
20170501|2017-04-27 06:30,27,517.35,517.35,516.65,516.65,694
20170501|2017-04-27 07:00,27,516.65,516.9,516.55,516.7,691
20170501|2017-04-27 07:30,27,516.7,517.3,516.3,516.45,1628
20170501|2017-04-27 08:00,27,516.45,517.15,516.15,516.95,1246
20170501|2017-04-27 08:30,27,516.95,517.2,516.55,517.1,1088
20170501|2017-04-27 09:00,27,517.15,517.2,516.55,516.6,1326
20170501|2017-04-27 09:30,27,516.65,516.95,516.1,516.5,1296
20170501|2017-04-27 10:00,27,516.55,516.85,516.2,516.55,1551
20170501|2017-04-27 10:30,27,516.55,516.95,516.4,516.55,1568
20170501|2017-04-27 11:00,27,516.55,516.7,516.3,516.45,303
20170501|2017-04-27 11:30,28,516.5,517.2,516.5,517.15,250
20170501|2017-04-27 12:00,28,517.25,517.25,516.95,517,91
20170501|2017-04-27 12:30,28,517,517,516.8,516.95,22
20170501|2017-04-27 13:00,28,516.95,516.95,516.75,516.8,49
20170501|2017-04-27 13:30,28,516.9,516.95,516.75,516.9,55
20170501|2017-04-27 14:00,28,516.85,516.95,516.8,516.9,41
20170501|2017-04-27 14:30,28,517,517.15,516.85,517.15,139
20170501|2017-04-28 01:00,28,516.85,517.4,516.7,517.05,274
20170501|2017-04-28 01:30,28,517.1,517.15,516.4,516.7,237
20170501|2017-04-28 02:00,28,516.6,516.7,515.55,516.3,2276
20170501|2017-04-28 02:30,28,516.25,516.75,516.1,516.7,976
20170501|2017-04-28 03:00,28,516.7,517.2,516.45,516.7,1060
20170501|2017-04-28 03:30,28,516.65,517.15,516.4,516.8,632
20170501|2017-04-28 04:00,28,516.75,517,516.6,516.6,1122
20170501|2017-04-28 04:30,28,516.6,516.75,516.1,516.35,837
20170501|2017-04-28 05:00,28,516.35,516.55,516.15,516.25,564
20170501|2017-04-28 05:30,28,516.2,516.6,515.95,516.6,613
20170501|2017-04-28 06:00,28,516.6,516.6,516.05,516.3,515
20170501|2017-04-28 06:30,28,516.35,516.45,516.2,516.25,444
20170501|2017-04-28 07:00,28,516.25,516.5,516.05,516.35,610
20170501|2017-04-28 07:30,28,516.3,516.6,516.1,516.2,891
20170501|2017-04-28 08:00,28,516.2,516.6,516.1,516.45,820
20170501|2017-04-28 08:30,28,516.45,516.55,515.95,516.3,1487
20170501|2017-04-28 09:00,28,516.3,517.05,516.25,516.75,1666
20170501|2017-04-28 09:30,28,516.75,517.25,516.5,517.1,1166
20170501|2017-04-28 10:00,28,517.1,517.75,516.5,517.3,1805
20170501|2017-04-28 10:30,28,517.3,517.3,516.4,516.45,2344
20170501|2017-04-28 11:00,28,516.45,516.8,516.25,516.5,375
20170501|2017-04-28 11:30,29,516.45,516.45,516.2,516.45,86
20170501|2017-04-28 12:00,29,516.35,516.55,516.2,516.5,83
20170501|2017-04-28 12:30,29,516.5,516.55,516.35,516.4,80
20170501|2017-04-28 13:00,29,516.3,516.5,516.2,516.4,119
20170501|2017-04-28 13:30,29,516.35,516.5,516.25,516.35,69
20170501|2017-04-28 14:00,29,516.35,516.75,516.3,516.5,59
20170501|2017-04-28 14:30,29,516.55,516.65,516.1,516.6,184
20170501|2017-05-02 01:00,2,517.05,517.75,516.9,517.75,323
20170501|2017-05-02 01:30,2,517.7,518,517.3,518,281
20170501|2017-05-02 02:00,2,517.9,518.85,517,518.7,3216
20170501|2017-05-02 02:30,2,518.7,519.4,518.55,519.25,1405
20170501|2017-05-02 03:00,2,519.25,519.85,519,519.6,1154
20170501|2017-05-02 03:30,2,519.55,519.7,519.2,519.65,954
20170501|2017-05-02 04:00,2,519.6,519.8,519.2,519.3,640
20170501|2017-05-02 04:30,2,519.3,519.7,519.2,519.7,504
20170501|2017-05-02 05:00,2,519.7,519.75,519.35,519.65,458
20170501|2017-05-02 05:30,2,519.65,519.75,519.4,519.45,348
20170501|2017-05-02 06:00,2,519.55,519.75,519.45,519.45,321
20170501|2017-05-02 06:30,2,519.5,520,519.35,519.9,479
20170501|2017-05-02 07:00,2,519.95,520.45,519.8,520.35,890
20170501|2017-05-02 07:30,2,520.35,520.45,520.15,520.3,504
20170501|2017-05-02 08:00,2,520.35,520.4,520.15,520.3,622
20170501|2017-05-02 08:30,2,520.3,520.45,519.95,520.15,1250
20170501|2017-05-02 09:00,2,520.2,520.95,520,520.8,1485
20170501|2017-05-02 09:30,2,520.75,521.4,520.65,521.05,1856
20170501|2017-05-02 10:00,2,521.05,521.1,520.2,521,2593
20170501|2017-05-02 10:30,2,521,521.45,520.55,521.45,1782
20170501|2017-05-02 11:00,2,521.45,521.6,521.25,521.4,276
20170501|2017-05-02 11:30,3,521.4,521.85,521.4,521.85,212
20170501|2017-05-02 12:00,3,521.8,521.8,521.45,521.5,73
20170501|2017-05-02 12:30,3,521.45,521.55,521.15,521.25,104
20170501|2017-05-02 13:00,3,521.3,521.4,521.2,521.2,89
20170501|2017-05-02 13:30,3,521.2,521.2,520.7,520.8,138
20170501|2017-05-02 14:00,3,520.75,520.85,520.75,520.8,47
20170501|2017-05-02 14:30,3,520.85,521.3,520.8,521.3,158
20170501|2017-05-03 01:00,3,520.5,520.6,520.1,520.25,197
20170501|2017-05-03 01:30,3,520.25,520.3,520,520.15,143
20170501|2017-05-03 02:00,3,520.15,520.5,519.5,520.3,1855
20170501|2017-05-03 02:30,3,520.3,520.4,519.6,520.1,941
20170501|2017-05-03 03:00,3,520.1,520.25,519.7,519.9,581
20170501|2017-05-03 03:30,3,519.95,520.1,519.65,519.8,398
20170501|2017-05-03 04:00,3,519.75,520.25,519.75,519.85,502
20170501|2017-05-03 04:30,3,519.85,519.95,519.45,519.65,487
20170501|2017-05-03 05:00,3,519.65,519.9,519.5,519.8,347
20170501|2017-05-03 05:30,3,519.85,520.1,519.75,519.9,401
20170501|2017-05-03 06:00,3,519.95,519.95,519.6,519.7,287
20170501|2017-05-03 06:30,3,519.7,519.75,519.45,519.6,430
20170501|2017-05-03 07:00,3,519.6,519.65,519.35,519.4,362
20170501|2017-05-03 07:30,3,519.4,519.65,519.4,519.65,504
20170501|2017-05-03 08:00,3,519.6,519.75,519.4,519.65,593
20170501|2017-05-03 08:30,3,519.65,520.2,519.5,520.15,1059
20170501|2017-05-03 09:00,3,520.2,520.4,519.8,520.2,876
20170501|2017-05-03 09:30,3,520.15,520.2,519.3,519.65,1027
20170501|2017-05-03 10:00,3,519.6,520.1,519.4,520,1454
20170501|2017-05-03 10:30,3,519.95,520.95,519.9,520.8,1134
20170501|2017-05-03 11:00,3,520.75,520.9,520.65,520.8,239
20170501|2017-05-03 11:30,4,520.8,521.05,520.65,520.9,134
20170501|2017-05-03 12:00,4,520.95,521.1,520.75,520.8,105
20170501|2017-05-03 12:30,4,520.8,520.85,520.55,520.8,135
20170501|2017-05-03 13:00,4,520.85,521.3,520.5,520.8,168
20170501|2017-05-03 13:30,4,520.9,521.4,520.75,521.4,61
20170501|2017-05-03 14:00,4,521.4,521.5,521.2,521.35,98
20170501|2017-05-03 14:30,4,521.35,521.8,521.35,521.35,133
20170501|2017-05-04 01:00,4,521.5,523.35,521.4,523.15,613
20170501|2017-05-04 01:30,4,523.1,523.6,522.85,523.4,564
20170501|2017-05-04 02:00,4,523.35,524.5,522.5,524.45,3592
20170501|2017-05-04 02:30,4,524.45,524.65,523.45,523.6,2021
20170501|2017-05-04 03:00,4,523.65,524.4,523.05,523.3,1477
20170501|2017-05-04 03:30,4,523.3,523.5,523.1,523.45,693
20170501|2017-05-04 04:00,4,523.5,524.1,523.4,523.85,792
20170501|2017-05-04 04:30,4,523.85,524.05,523.65,523.75,488
20170501|2017-05-04 05:00,4,523.75,524.3,523.55,524.15,511
20170501|2017-05-04 05:30,4,524.1,524.35,523.85,524.35,455
20170501|2017-05-04 06:00,4,524.35,524.75,524.2,524.4,652
20170501|2017-05-04 06:30,4,524.45,524.5,524.05,524.2,554
20170501|2017-05-04 07:00,4,524.2,524.2,523.65,523.7,615
20170501|2017-05-04 07:30,4,523.7,523.95,522.75,522.9,1195
20170501|2017-05-04 08:00,4,522.9,523.05,522.35,522.8,1363
20170501|2017-05-04 08:30,4,522.8,522.95,521.8,521.85,1575
20170501|2017-05-04 09:00,4,521.85,522.65,521.7,522.5,1255
20170501|2017-05-04 09:30,4,522.5,523.2,522.4,523.15,1296
20170501|2017-05-04 10:00,4,523.15,524.1,522.85,523.9,2080
20170501|2017-05-04 10:30,4,523.95,524.75,523.95,524,1600
20170501|2017-05-04 11:00,4,524,524.25,523.55,523.8,636
20170501|2017-05-04 11:30,5,523.8,524.35,523.8,524.35,164
20170501|2017-05-04 12:00,5,524.35,524.5,524,524.05,126
20170501|2017-05-04 12:30,5,524.1,524.45,524.1,524.25,119
20170501|2017-05-04 13:00,5,524.25,524.5,524,524.2,141
20170501|2017-05-04 13:30,5,524.25,524.6,524.25,524.35,68
20170501|2017-05-04 14:00,5,524.3,524.75,524.2,524.65,112
20170501|2017-05-04 14:30,5,524.65,524.95,524.5,524.8,216
20170501|2017-05-05 01:00,5,523.75,523.8,523.05,523.55,405
20170501|2017-05-05 01:30,5,523.5,524,523.3,523.6,219
20170501|2017-05-05 02:00,5,523.5,523.7,522.8,523.5,2031
20170501|2017-05-05 02:30,5,523.4,524.65,523.4,524.2,1211
20170501|2017-05-05 03:00,5,524.15,524.9,523.85,524.9,934
20170501|2017-05-05 03:30,5,524.9,525.3,524.75,525.25,980
20170501|2017-05-05 04:00,5,525.2,525.35,524.85,525.1,620
20170501|2017-05-05 04:30,5,525.1,525.5,524.85,525.45,938
20170501|2017-05-05 05:00,5,525.4,525.5,525,525.15,546
20170501|2017-05-05 05:30,5,525.1,525.15,524.8,525.1,512
20170501|2017-05-05 06:00,5,525.05,525.25,524.9,525.05,480
20170501|2017-05-05 06:30,5,525,525.35,524.95,525,427
20170501|2017-05-05 07:00,5,525,525.85,525,525.7,738
20170501|2017-05-05 07:30,5,525.65,527.3,525.55,527,3232
20170501|2017-05-05 08:00,5,526.95,527.55,526.9,527.45,1812
20170501|2017-05-05 08:30,5,527.5,528.3,527.3,528.2,2341
20170501|2017-05-05 09:00,5,528.15,528.7,527.85,528.2,1726
20170501|2017-05-05 09:30,5,528.2,529.1,527.9,529.05,2125
20170501|2017-05-05 10:00,5,529.05,529.35,528.6,529.05,2126
20170501|2017-05-05 10:30,5,529.1,529.75,528.85,529.65,1819
20170501|2017-05-05 11:00,5,529.6,530.9,529.6,530.75,716
20170501|2017-05-05 11:30,6,530.7,530.95,530.4,530.85,290
20170501|2017-05-05 12:00,6,530.85,530.95,530.5,530.75,120
20170501|2017-05-05 12:30,6,530.75,530.75,530.4,530.65,95
20170501|2017-05-05 13:00,6,530.7,530.95,530.4,530.45,94
20170501|2017-05-05 13:30,6,530.5,530.9,530.5,530.75,120
20170501|2017-05-05 14:00,6,530.7,530.95,530.5,530.65,153
20170501|2017-05-05 14:30,6,530.6,531.3,530.5,531.3,270
20170501|2017-05-08 01:00,8,531.85,532.15,530.45,530.75,840
20170501|2017-05-08 01:30,8,530.75,530.75,529.8,530.2,396
20170501|2017-05-08 02:00,8,530.25,530.45,528.55,528.8,5948
20170501|2017-05-08 02:30,8,528.8,529.2,528.25,528.8,1916
20170501|2017-05-08 03:00,8,528.75,530,528.75,529.85,1614
20170501|2017-05-08 03:30,8,529.85,529.9,528.7,529.05,1152
20170501|2017-05-08 04:00,8,529.1,529.35,528.6,528.75,968
20170501|2017-05-08 04:30,8,528.8,528.9,527.95,528.5,899
20170501|2017-05-08 05:00,8,528.55,529.15,528.45,529,708
20170501|2017-05-08 05:30,8,528.95,529.1,528.7,529,702
20170501|2017-05-08 06:00,8,529,529.35,528.55,529.3,691
20170501|2017-05-08 06:30,8,529.35,529.45,529.15,529.25,466
20170501|2017-05-08 07:00,8,529.3,529.4,528.8,529.35,707
20170501|2017-05-08 07:30,8,529.4,529.4,529.1,529.2,510
20170501|2017-05-08 08:00,8,529.2,530.5,529,530.35,1318
20170501|2017-05-08 08:30,8,530.35,530.9,530.05,530.5,1828
20170501|2017-05-08 09:00,8,530.45,531.2,530.4,530.75,1210
20170501|2017-05-08 09:30,8,530.7,531.3,530.65,530.9,984
20170501|2017-05-08 10:00,8,530.9,531,529.95,530.1,1440
20170501|2017-05-08 10:30,8,530.1,530.75,530.05,530.6,1314
20170501|2017-05-08 11:00,8,530.65,530.7,530.6,530.6,164
20170501|2017-05-08 11:30,9,530.65,530.9,530.6,530.8,96
20170501|2017-05-08 12:00,9,530.8,530.95,530.7,530.9,59
20170501|2017-05-08 12:30,9,530.9,530.9,530.75,530.85,35
20170501|2017-05-08 13:00,9,530.9,530.9,530.7,530.75,38
20170501|2017-05-08 13:30,9,530.8,530.8,530.7,530.7,18
20170501|2017-05-08 14:00,9,530.75,530.85,530.7,530.8,60
20170501|2017-05-08 14:30,9,530.9,531.05,530.75,531.05,157
20170501|2017-05-09 01:00,9,530.95,531.6,530.9,531.5,345
20170501|2017-05-09 01:30,9,531.45,532,531.45,531.8,318
20170501|2017-05-09 02:00,9,531.75,533.45,531.5,532.7,3011
20170501|2017-05-09 02:30,9,532.75,533.25,532.5,532.75,1295
20170501|2017-05-09 03:00,9,532.75,532.95,532.5,532.8,789
20170501|2017-05-09 03:30,9,532.8,533.55,532.75,533.55,826
20170501|2017-05-09 04:00,9,533.55,533.7,533.3,533.45,866
20170501|2017-05-09 04:30,9,533.5,533.65,533.3,533.65,566
20170501|2017-05-09 05:00,9,533.65,533.75,533,533.4,633
20170501|2017-05-09 05:30,9,533.45,533.8,533.4,533.7,573
20170501|2017-05-09 06:00,9,533.75,533.85,533.5,533.5,582
20170501|2017-05-09 06:30,9,533.5,533.85,533.45,533.8,667
20170501|2017-05-09 07:00,9,533.85,533.95,533.5,533.85,815
20170501|2017-05-09 07:30,9,533.9,534.05,533.55,533.65,1010
20170501|2017-05-09 08:00,9,533.65,533.7,533,533.3,756
20170501|2017-05-09 08:30,9,533.35,533.45,533,533.35,1134
20170501|2017-05-09 09:00,9,533.4,533.55,532.6,532.8,1453
20170501|2017-05-09 09:30,9,532.75,533.1,532.55,533.05,1142
20170501|2017-05-09 10:00,9,533.1,533.2,532.65,532.9,1396
20170501|2017-05-09 10:30,9,532.9,532.9,532.2,532.75,1178
20170501|2017-05-09 11:00,9,532.75,532.75,532.25,532.3,124
20170501|2017-05-09 11:30,10,532.3,532.3,531.85,532,117
20170501|2017-05-09 12:00,10,532,532,531.4,531.4,137
20170501|2017-05-09 12:30,10,531.45,532,531.35,531.85,144
20170501|2017-05-09 13:00,10,531.9,531.9,531.65,531.8,62
20170501|2017-05-09 13:30,10,531.9,532.3,531.9,532.15,77
20170501|2017-05-09 14:00,10,532.15,532.35,532.05,532.1,69
20170501|2017-05-09 14:30,10,532.05,532.4,531.35,532.1,277
20170501|2017-05-10 01:00,10,532.35,532.4,531.7,532.1,407
20170501|2017-05-10 01:30,10,532.1,532.85,532.1,532.5,471
20170501|2017-05-10 02:00,10,532.7,533.6,532.45,532.7,4123
20170501|2017-05-10 02:30,10,532.7,532.75,531.9,532.35,1436
20170501|2017-05-10 03:00,10,532.35,532.9,532.1,532.8,1090
20170501|2017-05-10 03:30,10,532.8,533,532.65,532.75,679
20170501|2017-05-10 04:00,10,532.8,533.35,532.7,533.2,678
20170501|2017-05-10 04:30,10,533.15,533.5,532.9,533.4,491
20170501|2017-05-10 05:00,10,533.35,533.55,532.85,532.85,690
20170501|2017-05-10 05:30,10,532.9,532.9,532.35,532.45,744
20170501|2017-05-10 06:00,10,532.45,532.8,532.45,532.65,681
20170501|2017-05-10 06:30,10,532.65,532.85,532.6,532.65,416
20170501|2017-05-10 07:00,10,532.6,532.95,532.55,532.75,686
20170501|2017-05-10 07:30,10,532.7,532.85,532.65,532.75,634
20170501|2017-05-10 08:00,10,532.75,532.95,532.45,532.85,804
20170501|2017-05-10 08:30,10,532.85,533.2,532.45,532.65,1134
20170501|2017-05-10 09:00,10,532.7,533.05,532.4,532.4,1004
20170501|2017-05-10 09:30,10,532.45,533.05,532.45,532.8,1608
20170501|2017-05-10 10:00,10,532.8,533.25,532.7,533.2,1230
20170501|2017-05-10 10:30,10,533.2,533.55,532.8,533.45,1312
20170501|2017-05-10 11:00,10,533.45,533.45,533.25,533.3,179
20170501|2017-05-10 11:30,11,533.3,533.45,533.25,533.35,113
20170501|2017-05-10 12:00,11,533.35,533.5,533.25,533.45,70
20170501|2017-05-10 12:30,11,533.45,533.45,533.4,533.4,32
20170501|2017-05-10 13:00,11,533.4,533.4,533.25,533.25,39
20170501|2017-05-10 13:30,11,533.3,533.5,533.3,533.5,93
20170501|2017-05-10 14:00,11,533.5,533.75,533.5,533.7,91
20170501|2017-05-10 14:30,11,533.65,534.2,533.55,534.2,129
20170501|2017-05-11 01:00,11,533.75,534,533.45,533.85,384
20170501|2017-05-11 01:30,11,533.85,534.1,533.75,534,346
20170501|2017-05-11 02:00,11,534.05,534.4,533.1,533.4,2675
20170501|2017-05-11 02:30,11,533.45,534.25,533.35,533.85,1062
20170501|2017-05-11 03:00,11,533.8,534.7,533.8,534.65,661
20170501|2017-05-11 03:30,11,534.65,534.95,534.25,534.75,927
20170501|2017-05-11 04:00,11,534.75,534.95,534.45,534.9,976
20170501|2017-05-11 04:30,11,534.8,534.9,534.25,534.55,621
20170501|2017-05-11 05:00,11,534.5,534.65,533.95,534.25,617
20170501|2017-05-11 05:30,11,534.25,534.65,534.05,534.4,572
20170501|2017-05-11 06:00,11,534.35,534.7,534.1,534.4,394
20170501|2017-05-11 06:30,11,534.45,534.55,532.15,532.5,2822
20170501|2017-05-11 07:00,11,532.5,532.85,531.4,531.6,1674
20170501|2017-05-11 07:30,11,531.65,533.15,531.55,533.1,1551
20170501|2017-05-11 08:00,11,533.15,533.15,532.45,532.8,684
20170501|2017-05-11 08:30,11,532.75,532.9,530.9,531.3,2558
20170501|2017-05-11 09:00,11,531.3,531.9,530.2,530.6,2397
20170501|2017-05-11 09:30,11,530.6,531.8,530.15,531.8,1671
20170501|2017-05-11 10:00,11,531.8,532.05,531.5,531.7,1665
20170501|2017-05-11 10:30,11,531.75,532.1,531.7,532.05,1172
20170501|2017-05-11 11:00,11,532.1,532.95,532.1,532.75,402
20170501|2017-05-11 11:30,12,532.75,533.05,532.55,532.65,283
20170501|2017-05-11 12:00,12,532.6,533,532.5,532.65,160
20170501|2017-05-11 12:30,12,532.7,533.2,532.65,533.2,227
20170501|2017-05-11 13:00,12,533.25,533.4,532.75,533.2,172
20170501|2017-05-11 13:30,12,533.2,533.35,533.05,533.15,45
20170501|2017-05-11 14:00,12,533.2,533.35,533.15,533.35,46
20170501|2017-05-11 14:30,12,533.35,533.85,533.35,533.8,244
20170501|2017-05-12 01:00,12,532.8,532.95,532.55,532.7,272
20170501|2017-05-12 01:30,12,532.7,533.1,532.6,532.65,237
20170501|2017-05-12 02:00,12,532.75,532.9,532.1,532.45,2408
20170501|2017-05-12 02:30,12,532.4,532.5,531.5,531.5,1379
20170501|2017-05-12 03:00,12,531.5,532.2,531.5,532,831
20170501|2017-05-12 03:30,12,532,532.15,531.5,531.75,595
20170501|2017-05-12 04:00,12,531.75,531.85,531.3,531.85,717
20170501|2017-05-12 04:30,12,531.85,532.05,531.05,531.65,1240
20170501|2017-05-12 05:00,12,531.65,531.65,531.05,531.55,602
20170501|2017-05-12 05:30,12,531.5,531.7,531.4,531.5,496
20170501|2017-05-12 06:00,12,531.5,532.1,531.45,532,875
20170501|2017-05-12 06:30,12,532,532.1,531.5,531.55,658
20170501|2017-05-12 07:00,12,531.5,531.65,531.35,531.5,594
20170501|2017-05-12 07:30,12,531.5,532,531.2,531.8,1207
20170501|2017-05-12 08:00,12,531.8,531.85,531.15,531.15,814
20170501|2017-05-12 08:30,12,531.2,531.8,531.05,531.45,1133
20170501|2017-05-12 09:00,12,531.5,531.8,531,531.15,942
20170501|2017-05-12 09:30,12,531.15,531.6,531.1,531.55,981
20170501|2017-05-12 10:00,12,531.55,532.1,531.4,532,1519
20170501|2017-05-12 10:30,12,532,532.9,531.85,532.65,1664
20170501|2017-05-12 11:00,12,532.6,532.65,532.35,532.5,162
20170501|2017-05-12 11:30,13,532.4,532.65,532.4,532.5,148
20170501|2017-05-12 12:00,13,532.5,532.6,532.4,532.45,68
20170501|2017-05-12 12:30,13,532.4,532.85,532.4,532.8,133
20170501|2017-05-12 13:00,13,532.8,532.85,532.75,532.75,56
20170501|2017-05-12 13:30,13,532.85,533.15,532.85,533.1,105
20170501|2017-05-12 14:00,13,533.1,533.1,532.95,532.95,82
20170501|2017-05-12 14:30,13,532.95,533.3,532.8,533.05,192
20170501|2017-05-15 01:00,15,534.05,534.6,533.55,534.55,427
20170501|2017-05-15 01:30,15,534.35,534.45,534.1,534.45,202
20170501|2017-05-15 02:00,15,534.25,534.55,533.65,534.15,2556
20170501|2017-05-15 02:30,15,534.15,534.8,534.15,534.7,1167
20170501|2017-05-15 03:00,15,534.65,534.7,533.65,533.7,1221
20170501|2017-05-15 03:30,15,533.65,533.75,533.2,533.5,856
20170501|2017-05-15 04:00,15,533.55,533.75,532.35,532.7,1440
20170501|2017-05-15 04:30,15,532.7,533.15,532.7,533.15,795
20170501|2017-05-15 05:00,15,533.15,533.45,533.05,533.25,506
20170501|2017-05-15 05:30,15,533.25,533.65,533.05,533.5,585
20170501|2017-05-15 06:00,15,533.5,533.7,533.3,533.35,867
20170501|2017-05-15 06:30,15,533.4,533.45,533.05,533.2,563
20170501|2017-05-15 07:00,15,533.2,533.3,533.05,533.2,447
20170501|2017-05-15 07:30,15,533.2,533.2,532.65,533,944
20170501|2017-05-15 08:00,15,533.05,533.1,532.8,532.85,1087
20170501|2017-05-15 08:30,15,532.8,533.7,532.7,533.55,2114
20170501|2017-05-15 09:00,15,533.6,533.7,533.05,533.4,1233
20170501|2017-05-15 09:30,15,533.4,533.7,533.25,533.45,1355
20170501|2017-05-15 10:00,15,533.5,533.8,533.2,533.4,2125
20170501|2017-05-15 10:30,15,533.4,534.1,533.35,533.95,1012
20170501|2017-05-15 11:00,15,533.9,534,533.8,533.95,89
20170501|2017-05-15 11:30,16,533.95,534.15,533.9,534.05,112
20170501|2017-05-15 12:00,16,534.05,534.15,533.9,534.15,93
20170501|2017-05-15 12:30,16,534.2,534.35,534.2,534.25,65
20170501|2017-05-15 13:00,16,534.3,534.35,533.95,533.95,58
20170501|2017-05-15 13:30,16,533.9,534.1,533.9,534.05,83
20170501|2017-05-15 14:00,16,534.05,534.4,533.95,534.4,152
20170501|2017-05-15 14:30,16,534.35,534.8,534.35,534.75,236
20170501|2017-05-16 01:00,16,534.2,534.2,533.7,533.9,1465
20170501|2017-05-16 01:30,16,533.85,534.05,533.65,533.9,266
20170501|2017-05-16 02:00,16,533.85,534.6,533.35,534.6,2191
20170501|2017-05-16 02:30,16,534.6,534.8,534.05,534.1,992
20170501|2017-05-16 03:00,16,534.1,534.2,533.5,533.75,803
20170501|2017-05-16 03:30,16,533.7,533.85,533.35,533.65,743
20170501|2017-05-16 04:00,16,533.6,533.7,533.35,533.6,484
20170501|2017-05-16 04:30,16,533.65,533.65,532.85,532.9,761
20170501|2017-05-16 05:00,16,532.9,533.5,532.9,533.1,812
20170501|2017-05-16 05:30,16,533.1,533.35,533,533.3,1135
20170501|2017-05-16 06:00,16,533.3,533.75,533.3,533.75,743
20170501|2017-05-16 06:30,16,533.75,534.15,533.75,533.8,676
20170501|2017-05-16 07:00,16,533.8,534.1,533.65,533.95,532
20170501|2017-05-16 07:30,16,533.95,534.1,533.8,533.85,609
20170501|2017-05-16 08:00,16,533.9,534.2,533.7,534.15,1048
20170501|2017-05-16 08:30,16,534.2,534.9,534.05,534.9,1410
20170501|2017-05-16 09:00,16,534.9,534.9,533.2,533.3,2145
20170501|2017-05-16 09:30,16,533.35,533.55,532.6,533.2,3097
20170501|2017-05-16 10:00,16,533.2,534.2,532.9,534,2434
20170501|2017-05-16 10:30,16,534,534.4,533.85,534.2,1153
20170501|2017-05-16 11:00,16,534.2,534.35,534.1,534.15,205
20170501|2017-05-16 11:30,17,534.15,534.15,534,534.1,153
20170501|2017-05-16 12:00,17,533.95,534.05,533.8,533.85,57
20170501|2017-05-16 12:30,17,533.85,533.95,533.6,533.6,66
20170501|2017-05-16 13:00,17,533.6,533.8,533.55,533.65,51
20170501|2017-05-16 13:30,17,533.65,533.8,533.6,533.6,40
20170501|2017-05-16 14:00,17,533.6,534.1,533.6,534.1,68
20170501|2017-05-16 14:30,17,534.15,534.35,533.85,534.1,142
20170501|2017-05-17 01:00,17,532.55,532.8,532.25,532.55,563
20170501|2017-05-17 01:30,17,532.5,532.65,531.7,531.95,529
20170501|2017-05-17 02:00,17,531.95,532.95,531.15,532.85,5381
20170501|2017-05-17 02:30,17,532.85,533.2,532.5,532.75,1557
20170501|2017-05-17 03:00,17,532.75,533.9,532.65,533.05,3582
20170501|2017-05-17 03:30,17,533.05,533.25,532.5,532.55,1286
20170501|2017-05-17 04:00,17,532.55,532.65,532,532.1,2605
20170501|2017-05-17 04:30,17,532.1,532.35,531.85,532.3,1248
20170501|2017-05-17 05:00,17,532.3,532.75,532.25,532.6,3463
20170501|2017-05-17 05:30,17,532.6,532.8,532.5,532.65,2926
20170501|2017-05-17 06:00,17,532.6,532.8,532.45,532.5,502
20170501|2017-05-17 06:30,17,532.55,532.65,531.9,532,697
20170501|2017-05-17 07:00,17,532,532,530.8,531.1,1420
20170501|2017-05-17 07:30,17,531.1,531.25,530.7,530.7,900
20170501|2017-05-17 08:00,17,530.75,530.75,529.6,530.4,3502
20170501|2017-05-17 08:30,17,530.4,531.1,529.25,529.55,4006
20170501|2017-05-17 09:00,17,529.5,530.1,528.45,528.7,5779
20170501|2017-05-17 09:30,17,528.65,529.2,526.25,526.5,4766
20170501|2017-05-17 10:00,17,526.55,528.4,526.5,527.35,4531
20170501|2017-05-17 10:30,17,527.4,528.35,527.2,528.2,8672
20170501|2017-05-17 11:00,17,528.3,528.3,527.4,527.5,573
20170501|2017-05-17 11:30,18,527.5,527.95,527.3,527.9,691
20170501|2017-05-17 12:00,18,527.9,528,526.9,527.1,303
20170501|2017-05-17 12:30,18,527.15,527.15,526.55,526.7,207
20170501|2017-05-17 13:00,18,526.75,527.1,525,525.05,606
20170501|2017-05-17 13:30,18,525.05,525.5,524.15,525.35,560
20170501|2017-05-17 14:00,18,525.3,525.65,524.8,525.15,255
20170501|2017-05-17 14:30,18,525.1,525.4,523.7,523.85,476
20170501|2017-05-18 01:00,18,524.7,527.75,524.7,527.2,837
20170501|2017-05-18 01:30,18,527.15,527.5,526.5,527.35,345
20170501|2017-05-18 02:00,18,527.3,529.25,526.15,526.15,4597
20170501|2017-05-18 02:30,18,526.15,526.65,524.9,525.35,3488
20170501|2017-05-18 03:00,18,525.4,525.9,524.15,524.65,4093
20170501|2017-05-18 03:30,18,524.7,525.25,524.2,524.6,1699
20170501|2017-05-18 04:00,18,524.6,524.6,521.15,521.35,4694
20170501|2017-05-18 04:30,18,521.25,522.05,519.45,519.8,3520
20170501|2017-05-18 05:00,18,519.85,521.85,519.8,521.3,3121
20170501|2017-05-18 05:30,18,521.3,521.6,520.65,520.65,1363
20170501|2017-05-18 06:00,18,520.65,521.8,520.1,521.25,2653
20170501|2017-05-18 06:30,18,521.2,522.15,521.1,521.8,2319
20170501|2017-05-18 07:00,18,521.8,522.2,520.85,521.15,3060
20170501|2017-05-18 07:30,18,521.1,522.15,521.1,522,2322
20170501|2017-05-18 08:00,18,521.95,522.75,521.65,522.15,1525
20170501|2017-05-18 08:30,18,522.15,523.95,521.75,522.95,3461
20170501|2017-05-18 09:00,18,522.9,525.25,522.9,525.15,2426
20170501|2017-05-18 09:30,18,525.15,525.25,523.8,523.95,2028
20170501|2017-05-18 10:00,18,523.95,524.9,523.95,524.55,2879
20170501|2017-05-18 10:30,18,524.6,524.75,523.95,523.95,2300
20170501|2017-05-18 11:00,18,523.95,524.15,523.25,524.05,439
20170501|2017-05-18 11:30,19,524.05,524.65,523.8,524.3,143
20170501|2017-05-18 12:00,19,524.3,524.45,523.7,524,103
20170501|2017-05-18 12:30,19,523.95,525.15,523.8,524.85,177
20170501|2017-05-18 13:00,19,524.85,526.2,524.85,526.1,140
20170501|2017-05-18 13:30,19,526.15,526.5,525.95,525.95,130
20170501|2017-05-18 14:00,19,526,526.3,525.8,525.85,127
20170501|2017-05-18 14:30,19,525.85,526.3,525.35,525.8,266
20170501|2017-05-19 01:00,19,525.75,526.2,525.45,526.2,126
20170501|2017-05-19 01:30,19,526.3,526.3,525.6,525.9,71
20170501|2017-05-19 02:00,19,525.95,526,524.8,525.6,879
20170501|2017-05-19 02:30,19,525.7,525.8,524.6,524.75,225
20170501|2017-05-19 03:00,19,524.75,525.5,524.4,525.45,346
20170501|2017-05-19 03:30,19,525.45,526.1,525.45,525.6,1092
20170501|2017-05-19 04:00,19,525.5,527.1,525.5,526.85,395
20170501|2017-05-19 04:30,19,526.95,527.2,526.4,526.4,223
20170501|2017-05-19 05:00,19,526.35,526.35,525.9,525.9,127
20170501|2017-05-19 05:30,19,525.85,525.9,525.35,525.55,139
20170501|2017-05-19 06:00,19,525.4,525.85,525.35,525.75,65
20170501|2017-05-19 06:30,19,525.75,526.05,525.75,526.05,80
20170501|2017-05-19 07:00,19,525.85,526.1,525.65,525.95,44
20170501|2017-05-19 07:30,19,525.95,526,525.7,525.85,401
20170501|2017-05-19 08:00,19,525.85,526.3,525.65,526.3,144
20170501|2017-05-19 08:30,19,526.05,526.85,525.95,526.8,347
20170601|2016-09-12 12:30,13,435.55,435.55,435.55,435.55,8
20170601|2016-09-14 03:30,14,431.75,431.75,431.75,431.75,8
20170601|2016-09-15 09:00,15,428.7,428.7,428.7,428.7,6
20170601|2016-09-21 07:00,21,436.8,436.8,436.8,436.8,2
20170601|2016-09-23 02:30,23,441.95,441.95,441.95,441.95,8
20170601|2016-10-03 02:30,3,442,442,442,442,2
20170601|2016-10-03 03:30,3,441.95,441.95,441.95,441.95,6
20170601|2016-10-04 03:30,4,445,445,445,445,2
20170601|2016-10-04 10:30,4,445.1,445.1,445.1,445.1,2
20170601|2016-10-04 12:00,5,444,444,444,444,2
20170601|2016-10-04 13:30,5,443.05,443.05,443.05,443.05,2
20170601|2016-10-04 14:30,5,443.5,443.5,443.5,443.5,2
20170601|2016-10-06 07:30,6,443.45,443.45,443.45,443.45,2
20170601|2016-10-10 08:30,10,442.8,442.8,442.8,442.8,6
20170601|2016-10-10 14:30,11,442.5,442.5,442.5,442.5,2
20170601|2016-10-11 02:30,11,443.25,443.25,442.95,442.95,6
20170601|2016-10-11 03:30,11,443.15,443.15,443.15,443.15,2
20170601|2016-10-13 14:00,14,435.35,435.35,435.2,435.2,8
20170601|2016-10-14 09:30,14,440.45,440.45,440.45,440.45,2
20170601|2016-10-14 10:00,14,439.95,439.95,439.95,439.95,6
20170601|2016-10-14 12:00,15,438.95,438.95,438.95,438.95,2
20170601|2016-10-17 01:00,17,436.8,436.8,436.8,436.8,1
20170601|2016-10-19 10:30,19,442.95,442.95,442.95,442.95,2
20170601|2016-10-24 09:00,24,449,449,449,449,2
20170601|2016-10-25 10:00,25,446.9,446.9,446.9,446.9,2
20170601|2016-10-25 11:30,26,447.5,447.5,447.5,447.5,2
20170601|2016-10-26 06:30,26,441.95,442,441.95,442,4
20170601|2016-10-26 14:30,27,443.45,443.45,443.45,443.45,2
20170601|2016-10-27 03:00,27,446.95,446.95,446.95,446.95,2
20170601|2016-10-27 04:00,27,443.2,443.2,443.2,443.2,1
20170601|2016-10-27 07:30,27,444.1,444.1,444.1,444.1,1
20170601|2016-10-27 09:30,27,442.75,442.75,442.75,442.75,2
20170601|2016-10-27 10:00,27,442.9,443.35,442.9,443.25,6
20170601|2016-10-28 10:30,28,443.75,443.75,443.75,443.75,2
20170601|2016-11-01 14:30,2,437.65,437.65,437.65,437.65,2
20170601|2016-11-03 06:30,3,435.5,435.5,435.5,435.5,2
20170601|2016-11-07 10:00,7,436.6,436.6,436.6,436.6,2
20170601|2016-11-07 11:30,8,437.1,437.1,437.1,437.1,2
20170601|2016-11-07 13:30,8,436.95,436.95,436.95,436.95,4
20170601|2016-11-08 06:30,8,436.8,436.8,436.8,436.8,4
20170601|2016-11-09 08:30,9,439.45,439.45,439.45,439.45,2
20170601|2016-11-09 11:00,9,442.75,442.75,442.75,442.75,4
20170601|2016-11-10 03:00,10,447.5,447.5,447.5,447.5,6
20170601|2016-11-10 03:30,10,445.9,446.1,445.9,446.1,15
20170601|2016-11-10 09:00,10,443.9,443.9,443.9,443.9,2
20170601|2016-11-10 09:30,10,441,441,439.4,439.4,4
20170601|2016-11-10 14:30,11,441.8,441.8,441.7,441.7,4
20170601|2016-11-11 03:00,11,438.9,439.15,438.75,439.15,6
20170601|2016-11-11 03:30,11,438.9,438.9,438.9,438.9,2
20170601|2016-11-11 04:00,11,437.35,437.35,437.35,437.35,2
20170601|2016-11-15 02:30,15,439.35,439.35,439.35,439.35,6
20170601|2016-11-15 10:30,15,440.95,440.95,440.95,440.95,8
20170601|2016-11-17 03:30,17,439.3,439.3,439.3,439.3,5
20170601|2016-11-21 09:00,21,443.9,443.9,443.9,443.9,4
20170601|2016-11-22 01:00,22,446.8,446.8,446.8,446.8,2
20170601|2016-11-22 01:30,22,446.8,446.8,446.8,446.8,2
20170601|2016-11-22 02:00,22,447.2,447.2,447.2,447.2,2
20170601|2016-11-22 02:30,22,447.8,447.8,447.8,447.8,2
20170601|2016-11-22 03:00,22,446.9,446.9,446.9,446.9,2
20170601|2016-11-22 03:30,22,447,447,447,447,2
20170601|2016-11-22 08:30,22,448,448,448,448,3
20170601|2016-11-23 05:30,23,446.25,446.25,446.25,446.25,2
20170601|2016-11-23 08:30,23,444.95,444.95,444.95,444.95,4
20170601|2016-11-28 02:00,28,442.9,442.9,442.9,442.9,2
20170601|2016-11-28 02:30,28,442.95,442.95,442.95,442.95,5
20170601|2016-11-28 10:00,28,442.05,442.2,441.95,441.95,16
20170601|2016-11-28 11:00,28,442.9,442.9,442.9,442.9,2
20170601|2016-11-30 02:30,30,444.1,444.1,444.1,444.1,2
20170601|2016-11-30 03:00,30,446.9,447,446.9,447,4
20170601|2016-11-30 03:30,30,446.3,446.3,445.3,445.3,4
20170601|2016-11-30 07:30,30,447.1,447.1,447.1,447.1,2
20170601|2016-11-30 08:00,30,448.2,448.2,448.1,448.1,6
20170601|2016-11-30 09:00,30,447.2,447.2,447.2,447.2,2
20170601|2016-11-30 10:00,30,448.6,448.6,448.6,448.6,2
20170601|2016-12-01 06:00,1,442.85,442.85,442.85,442.85,2
20170601|2016-12-02 08:30,2,438.8,438.8,438.8,438.8,2
20170601|2016-12-05 09:00,5,444.9,444.9,444.9,444.9,2
20170601|2016-12-06 10:00,6,448.9,449.75,448.75,449.75,6
20170601|2016-12-06 10:30,6,449.5,449.5,449.5,449.5,4
20170601|2016-12-08 08:00,8,456.2,456.2,455.9,455.9,8
20170601|2016-12-12 01:00,12,461,461,461,461,2
20170601|2016-12-12 02:00,12,462.1,462.1,462.1,462.1,2
20170601|2016-12-12 04:00,12,459.5,459.5,459.5,459.5,2
20170601|2016-12-12 05:00,12,460,460,460,460,2
20170601|2016-12-12 09:00,12,460.45,460.45,460.1,460.1,6
20170601|2016-12-12 09:30,12,460.5,460.7,460.5,460.55,5
20170601|2016-12-13 02:00,13,461.3,461.3,461.3,461.3,2
20170601|2016-12-13 05:30,13,463.5,463.5,463.5,463.5,2
20170601|2016-12-13 06:30,13,463.45,463.45,463.45,463.45,1
20170601|2016-12-13 07:30,13,463,463,463,463,2
20170601|2016-12-13 09:00,13,463.55,463.55,463.55,463.55,1
20170601|2016-12-13 10:00,13,464.2,464.2,464.2,464.2,2
20170601|2016-12-13 14:30,14,464,464,464,464,2
20170601|2016-12-14 01:00,14,463.45,463.45,463.45,463.45,2
20170601|2016-12-14 06:30,14,463.5,463.5,463.5,463.5,2
20170601|2016-12-14 10:00,14,462.6,462.6,462.6,462.6,2
20170601|2016-12-14 14:30,15,464.3,464.3,464.3,464.3,2
20170601|2016-12-15 01:30,15,464,464,464,464,2
20170601|2016-12-15 05:00,15,465.1,465.1,465.1,465.1,2
20170601|2016-12-15 05:30,15,465.25,465.25,465.2,465.2,6
20170601|2016-12-16 01:00,16,466,466,466,466,2
20170601|2016-12-16 02:00,16,467.4,467.4,467.4,467.4,2
20170601|2016-12-16 03:30,16,466,466,466,466,2
20170601|2016-12-16 04:00,16,466.1,466.1,466.1,466.1,1
20170601|2016-12-16 04:30,16,467.5,467.5,467.5,467.5,2
20170601|2016-12-16 07:30,16,468.15,468.15,468.15,468.15,9
20170601|2016-12-19 01:00,19,468.35,468.35,468.35,468.35,2
20170601|2016-12-19 01:30,19,468.2,468.2,468.2,468.2,2
20170601|2016-12-19 02:00,19,469.45,469.45,469.4,469.4,4
20170601|2016-12-20 01:00,20,471,471,471,471,2
20170601|2016-12-20 01:30,20,471,471,471,471,2
20170601|2016-12-20 05:00,20,472,472.2,472,472.2,4
20170601|2016-12-20 08:00,20,473.5,473.5,473.5,473.5,1
20170601|2016-12-21 01:30,21,473.5,473.5,473.5,473.5,2
20170601|2016-12-21 09:00,21,472.5,472.5,472.5,472.5,6
20170601|2016-12-22 02:00,22,472.25,472.5,472.25,472.5,4
20170601|2016-12-22 09:00,22,471.9,471.9,471.9,471.9,2
20170601|2016-12-22 12:30,23,472.25,472.25,472.25,472.25,2
20170601|2016-12-22 13:00,23,472.5,472.5,472.5,472.5,2
20170601|2016-12-23 01:00,23,472.9,472.9,472.9,472.9,2
20170601|2016-12-23 02:00,23,473.5,473.5,473.5,473.5,2
20170601|2016-12-28 01:00,28,474,474,474,474,2
20170601|2016-12-28 12:30,29,472.5,472.5,472.5,472.5,2
20170601|2016-12-30 06:30,30,473,473,473,473,2
20170601|2017-01-02 03:00,2,474.6,475.2,474.6,475.2,4
20170601|2017-01-02 08:30,2,476.9,476.9,476.9,476.9,4
20170601|2017-01-02 09:00,2,476.5,476.5,476.5,476.5,2
20170601|2017-01-03 02:00,3,478.5,478.5,478.5,478.5,2
20170601|2017-01-03 10:30,3,477.25,477.25,477.25,477.25,2
20170601|2017-01-03 14:30,4,478.45,478.45,478.45,478.45,2
20170601|2017-01-04 01:00,4,479.7,479.7,479.7,479.7,2
20170601|2017-01-04 04:00,4,477.9,477.9,477.9,477.9,2
20170601|2017-01-04 04:30,4,477.5,477.5,477.5,477.5,2
20170601|2017-01-04 05:00,4,477.55,477.55,477.55,477.55,2
20170601|2017-01-04 07:00,4,478.2,478.2,478.2,478.2,2
20170601|2017-01-04 10:00,4,476.9,476.9,476.9,476.9,4
20170601|2017-01-04 14:00,5,478.35,478.35,478.35,478.35,2
20170601|2017-01-05 01:00,5,476.6,476.6,476.6,476.6,2
20170601|2017-01-05 02:30,5,477.4,477.4,477.4,477.4,2
20170601|2017-01-05 08:00,5,477.4,477.4,477.4,477.4,21
20170601|2017-01-05 08:30,5,477.35,477.35,477.35,477.35,1
20170601|2017-01-06 01:00,6,476.55,476.55,476.55,476.55,2
20170601|2017-01-06 03:30,6,475.75,475.75,475.75,475.75,1
20170601|2017-01-06 06:00,6,475.8,476.05,475.7,475.7,32
20170601|2017-01-06 07:30,6,475.35,475.35,475.35,475.35,1
20170601|2017-01-06 08:30,6,475.25,475.25,475.25,475.25,10
20170601|2017-01-06 09:00,6,475.55,475.55,475.55,475.55,15
20170601|2017-01-06 14:00,7,476.8,476.8,476.8,476.8,2
20170601|2017-01-09 01:30,9,477.5,477.5,477.5,477.5,2
20170601|2017-01-09 03:30,9,474.5,474.5,474.5,474.5,2
20170601|2017-01-09 09:30,9,473.6,474.25,473.6,474.25,8
20170601|2017-01-10 09:00,10,473.45,473.45,473.45,473.45,12
20170601|2017-01-11 04:00,11,475.55,475.55,475.55,475.55,10
20170601|2017-01-11 04:30,11,476.05,476.05,476,476,15
20170601|2017-01-11 09:00,11,477.9,477.9,477.65,477.65,10
20170601|2017-01-11 09:30,11,477.8,477.8,477.8,477.8,2
20170601|2017-01-11 10:00,11,477.5,477.5,477.5,477.5,2
20170601|2017-01-12 02:00,12,474.3,474.8,474.25,474.25,12
20170601|2017-01-12 02:30,12,475.3,475.3,475.3,475.3,2
20170601|2017-01-12 07:30,12,475,475,475,475,2
20170601|2017-01-12 09:00,12,473.1,473.1,473.1,473.1,2
20170601|2017-01-12 10:00,12,472.4,472.5,472,472.5,31
20170601|2017-01-13 05:00,13,475.75,475.75,475.75,475.75,4
20170601|2017-01-13 06:30,13,476.25,476.25,476.25,476.25,2
20170601|2017-01-13 07:00,13,475.95,475.95,475.95,475.95,2
20170601|2017-01-13 08:30,13,476.9,476.9,476.9,476.9,2
20170601|2017-01-13 09:00,13,477.15,477.15,476.9,476.9,6
20170601|2017-01-13 11:00,13,476.75,476.75,476.75,476.75,2
20170601|2017-01-17 05:30,17,470.75,470.75,470.75,470.75,2
20170601|2017-01-17 06:30,17,472.8,472.8,472.8,472.8,2
20170601|2017-01-17 07:00,17,472.7,472.7,472.7,472.7,6
20170601|2017-01-17 11:00,17,472.25,472.3,472.25,472.25,13
20170601|2017-01-17 11:30,18,472.3,472.3,472.3,472.3,77
20170601|2017-01-18 01:00,18,472.9,472.9,472.9,472.9,2
20170601|2017-01-18 08:00,18,473.05,473.05,473.05,473.05,10
20170601|2017-01-18 08:30,18,473.8,473.95,473.8,473.95,16
20170601|2017-01-19 06:00,19,473.4,473.4,473.4,473.4,20
20170601|2017-01-20 01:00,20,474.4,474.4,474.4,474.4,2
20170601|2017-01-20 05:00,20,476.1,476.1,476.1,476.1,2
20170601|2017-01-20 05:30,20,476.25,476.25,476.25,476.25,10
20170601|2017-01-20 06:00,20,474.75,474.75,474.75,474.75,5
20170601|2017-01-20 06:30,20,474.6,475.05,474.6,475.05,10
20170601|2017-01-20 10:30,20,475.5,475.5,475.5,475.5,2
20170601|2017-01-23 01:00,23,476,476,476,476,2
20170601|2017-01-23 10:30,23,472.1,472.1,472.1,472.1,52
20170601|2017-01-23 12:00,24,472.15,472.25,472.15,472.25,6
20170601|2017-01-24 06:00,24,472.1,472.15,472.1,472.15,5
20170601|2017-01-24 07:30,24,472,472,472,472,2
20170601|2017-01-24 09:30,24,472.15,472.15,472.1,472.1,9
20170601|2017-01-24 14:00,25,474.8,474.8,474.6,474.6,8
20170601|2017-01-24 14:30,25,474.4,474.4,474.4,474.4,2
20170601|2017-01-25 02:30,25,476.75,476.75,476.75,476.75,2
20170601|2017-01-25 14:00,26,477.5,477.5,477.5,477.5,2
20170601|2017-01-26 02:00,26,477.45,477.45,477.45,477.45,2
20170601|2017-01-26 09:30,26,475,475,475,475,2
20170601|2017-01-26 11:00,26,475.55,475.55,475.55,475.55,5
20170601|2017-01-27 01:00,27,475.7,475.7,475.7,475.7,2
20170601|2017-01-27 09:30,27,474.85,474.9,474.85,474.9,4
20170601|2017-01-27 11:00,27,475.25,475.25,475.25,475.25,2
20170601|2017-01-30 04:30,30,471.4,471.4,471.4,471.4,5
20170601|2017-01-30 09:00,30,468.5,468.7,468.5,468.7,6
20170601|2017-01-30 09:30,30,468.75,468.75,468.75,468.75,1
20170601|2017-01-30 10:00,30,468.4,468.5,468.4,468.5,4
20170601|2017-01-30 10:30,30,468.85,468.85,468.85,468.85,2
20170601|2017-01-31 11:30,1,467.5,467.5,467.5,467.5,2
20170601|2017-02-01 01:00,1,469.4,469.4,469.4,469.4,2
20170601|2017-02-01 06:00,1,470.8,470.8,470.8,470.8,2
20170601|2017-02-02 09:00,2,473,473,473,473,2
20170601|2017-02-03 01:00,3,471.9,471.9,471.8,471.8,4
20170601|2017-02-03 03:00,3,474.5,474.5,474.5,474.5,2
20170601|2017-02-03 07:30,3,476.35,476.35,476.35,476.35,2
20170601|2017-02-03 08:00,3,476.3,476.3,476.3,476.3,2
20170601|2017-02-03 09:00,3,476.05,476.05,476.05,476.05,2
20170601|2017-02-03 10:30,3,475.5,475.5,475.5,475.5,2
20170601|2017-02-06 01:00,6,476.3,476.3,476.3,476.3,2
20170601|2017-02-06 07:00,6,474.1,474.1,474.1,474.1,2
20170601|2017-02-06 08:00,6,472,472,472,472,2
20170601|2017-02-06 14:30,7,471.25,471.25,471.25,471.25,2
20170601|2017-02-07 02:00,7,471.9,471.9,471.9,471.9,2
20170601|2017-02-07 04:30,7,474,474,474,474,2
20170601|2017-02-09 02:00,9,476.5,476.5,476.5,476.5,2
20170601|2017-02-09 06:00,9,476.9,476.9,476.9,476.9,2
20170601|2017-02-09 10:00,9,478.8,478.8,478.8,478.8,2
20170601|2017-02-09 10:30,9,478.9,478.9,478.6,478.6,10
20170601|2017-02-09 14:00,10,479.6,479.6,479.15,479.15,4
20170601|2017-02-10 01:00,10,480.3,480.3,480.3,480.3,2
20170601|2017-02-10 04:30,10,478.45,478.65,478.45,478.65,4
20170601|2017-02-10 08:00,10,478.95,478.95,478.95,478.95,2
20170601|2017-02-10 09:00,10,479.15,479.15,479.15,479.15,12
20170601|2017-02-10 10:00,10,479.2,479.2,479.2,479.2,2
20170601|2017-02-13 08:30,13,484.3,484.5,484.3,484.4,8
20170601|2017-02-13 09:30,13,484.6,484.6,484.5,484.5,3
20170601|2017-02-13 10:30,13,484,484,484,484,10
20170601|2017-02-14 12:00,15,485.75,485.75,485.75,485.75,50
20170601|2017-02-14 13:30,15,485.9,485.9,485.9,485.9,2
20170601|2017-02-15 07:00,15,485.85,485.85,485.85,485.85,25
20170601|2017-02-15 07:30,15,485.35,485.35,485.35,485.35,10
20170601|2017-02-15 08:00,15,484.7,485.1,484.7,485.1,60
20170601|2017-02-16 03:30,16,485.75,485.75,485.75,485.75,99
20170601|2017-02-16 06:30,16,485.85,485.85,485.85,485.85,20
20170601|2017-02-16 09:30,16,485.75,485.75,485.75,485.75,2
20170601|2017-02-16 10:30,16,485.1,485.25,485.1,485.25,8
20170601|2017-02-17 05:30,17,483.25,483.9,483.25,483.9,4
20170601|2017-02-17 06:00,17,487.15,487.25,487.15,487.25,4
20170601|2017-02-17 06:30,17,487.65,487.8,487.65,487.65,11
20170601|2017-02-17 10:00,17,488.9,489.6,488.9,489.4,10
20170601|2017-02-17 12:30,18,491.5,491.65,491.5,491.65,4
20170601|2017-02-17 14:30,18,493.1,493.65,493.1,493.3,14
20170601|2017-02-20 01:00,20,490,490,490,490,2
20170601|2017-02-20 01:30,20,489.25,489.25,489.25,489.25,2
20170601|2017-02-20 02:00,20,486.85,486.85,486.85,486.85,2
20170601|2017-02-20 05:00,20,485.6,485.75,485.6,485.75,10
20170601|2017-02-20 07:00,20,485.75,485.75,485.75,485.75,2
20170601|2017-02-20 08:00,20,485.95,485.95,485.95,485.95,2
20170601|2017-02-21 03:00,21,487.55,487.55,487.55,487.55,4
20170601|2017-02-21 03:30,21,487.75,487.75,487.75,487.75,2
20170601|2017-02-21 08:00,21,489.25,489.25,489.25,489.25,2
20170601|2017-02-21 10:30,21,489.7,489.7,489.7,489.7,2
20170601|2017-02-21 14:30,22,490.6,490.6,490.6,490.6,2
20170601|2017-02-22 04:30,22,489.2,489.2,489,489,4
20170601|2017-02-22 05:00,22,488.8,488.8,488.8,488.8,2
20170601|2017-02-22 07:00,22,488.9,488.95,488.9,488.95,4
20170601|2017-02-23 03:00,23,489.25,489.25,489.25,489.25,2
20170601|2017-02-23 05:00,23,489.85,489.85,489.8,489.8,15
20170601|2017-02-23 08:30,23,490.95,490.95,490.95,490.95,2
20170601|2017-02-23 09:30,23,490.15,490.15,490.1,490.1,15
20170601|2017-02-23 10:30,23,488.55,488.8,488.55,488.8,12
20170601|2017-02-23 11:00,23,489,489,489,489,2
20170601|2017-02-23 14:00,24,489.4,489.4,489.4,489.4,2
20170601|2017-02-24 06:00,24,484,484.9,484,484.9,4
20170601|2017-02-24 07:00,24,483.9,483.9,483.5,483.5,6
20170601|2017-02-24 08:30,24,483.85,485.25,483.85,485.25,6
20170601|2017-02-24 09:00,24,484.8,484.8,484.8,484.8,2
20170601|2017-02-24 09:30,24,485.2,485.2,485.2,485.2,2
20170601|2017-02-24 10:00,24,486.4,486.4,485.65,485.65,8
20170601|2017-02-24 10:30,24,486,486,486,486,2
20170601|2017-02-27 08:30,27,485.5,485.5,485.5,485.5,2
20170601|2017-02-28 10:00,28,486.85,487.2,486.7,487.2,50
20170601|2017-02-28 10:30,28,487.25,487.25,487.25,487.25,14
20170601|2017-03-01 02:30,1,491.75,491.75,491.75,491.75,2
20170601|2017-03-01 03:00,1,492.6,492.6,492.6,492.6,4
20170601|2017-03-01 04:00,1,493.6,493.7,493.6,493.6,6
20170601|2017-03-01 04:30,1,494.3,494.3,493.75,493.75,4
20170601|2017-03-01 08:00,1,495.1,495.1,495.1,495.1,6
20170601|2017-03-01 08:30,1,495,495,494.95,494.95,4
20170601|2017-03-01 09:30,1,495.6,495.6,495.6,495.6,2
20170601|2017-03-01 10:00,1,495.8,495.8,495.8,495.8,2
20170601|2017-03-02 02:00,2,494.45,494.45,494.45,494.45,5
20170601|2017-03-02 03:00,2,494.15,494.15,494.1,494.1,4
20170601|2017-03-03 05:30,3,496.4,496.4,496.4,496.4,1
20170601|2017-03-03 06:00,3,496.7,496.7,496.65,496.65,4
20170601|2017-03-03 06:30,3,496.25,496.25,496.25,496.25,2
20170601|2017-03-03 07:00,3,496.95,496.95,496.95,496.95,2
20170601|2017-03-06 01:30,6,495,495,495,495,2
20170601|2017-03-06 03:30,6,494.3,494.3,494.3,494.3,69
20170601|2017-03-06 13:00,7,495.4,495.4,495.4,495.4,12
20170601|2017-03-06 13:30,7,495.4,495.4,495.4,495.4,10
20170601|2017-03-06 14:00,7,495.4,495.4,495.4,495.4,28
20170601|2017-03-07 01:30,7,495.5,495.5,495.25,495.25,200
20170601|2017-03-07 10:00,7,493.75,493.75,493.75,493.75,2
20170601|2017-03-08 03:00,8,493.15,493.5,492.95,493.5,13
20170601|2017-03-08 03:30,8,494,494,494,494,2
20170601|2017-03-08 06:00,8,492.25,492.25,492.25,492.25,2
20170601|2017-03-08 06:30,8,492.3,492.75,492.3,492.75,4
20170601|2017-03-08 08:00,8,494.05,494.2,494.05,494.2,14
20170601|2017-03-08 10:00,8,494.15,494.15,494.15,494.15,108
20170601|2017-03-09 01:00,9,495.6,495.75,495.6,495.75,10
20170601|2017-03-09 01:30,9,495.95,496.05,495.95,496.05,12
20170601|2017-03-09 02:00,9,496.2,496.2,496.2,496.2,2
20170601|2017-03-09 07:00,9,495.9,495.9,495.9,495.9,1
20170601|2017-03-09 09:00,9,498.1,498.1,498.1,498.1,3
20170601|2017-03-09 09:30,9,498.45,498.45,498.45,498.45,2
20170601|2017-03-09 10:00,9,498.5,498.5,498.5,498.5,2
20170601|2017-03-09 10:30,9,498.8,498.8,498.8,498.8,1
20170601|2017-03-09 13:00,10,498,498,498,498,4
20170601|2017-03-10 03:00,10,502.8,502.8,502.8,502.8,2
20170601|2017-03-10 04:00,10,503.35,504,503.35,504,12
20170601|2017-03-10 07:30,10,504.85,504.85,504.85,504.85,30
20170601|2017-03-10 08:30,10,503.8,503.8,503.8,503.8,15
20170601|2017-03-10 10:30,10,502.5,502.5,502.5,502.5,2
20170601|2017-03-10 12:00,11,501.5,501.5,501.5,501.5,4
20170601|2017-03-13 02:00,13,503.1,503.1,503.1,503.1,2
20170601|2017-03-13 04:00,13,502.45,502.45,502.45,502.45,49
20170601|2017-03-13 06:00,13,502.6,502.6,502.6,502.6,26
20170601|2017-03-13 07:00,13,502.8,502.8,502.65,502.8,180
20170601|2017-03-13 08:30,13,503.55,503.55,503.55,503.55,36
20170601|2017-03-13 09:00,13,503.9,503.9,503.9,503.9,2
20170601|2017-03-13 09:30,13,503.8,503.8,503.5,503.5,7
20170601|2017-03-13 14:30,14,504.2,504.2,504.2,504.2,2
20170601|2017-03-14 02:00,14,504.1,504.1,504.1,504.1,5
20170601|2017-03-14 03:00,14,502.5,502.5,502.5,502.5,6
20170601|2017-03-14 03:30,14,502.45,502.45,501.95,501.95,14
20170601|2017-03-14 04:30,14,502.1,502.1,502.1,502.1,2
20170601|2017-03-14 05:00,14,502.5,502.5,502.5,502.5,3
20170601|2017-03-14 05:30,14,502.15,502.15,502.15,502.15,10
20170601|2017-03-14 06:00,14,503,503,502.9,502.9,73
20170601|2017-03-14 07:30,14,501.3,501.3,501.3,501.3,35
20170601|2017-03-14 09:00,14,500.3,500.5,500.3,500.5,4
20170601|2017-03-14 09:30,14,500.5,501,500.5,501,10
20170601|2017-03-14 11:30,14,501.35,501.35,501.35,501.35,20
20170601|2017-03-14 13:30,15,501.55,501.55,501.5,501.5,3
20170601|2017-03-14 14:00,15,501.35,501.35,501.35,501.35,2
20170601|2017-03-15 02:00,15,502.25,502.25,502.25,502.25,2
20170601|2017-03-15 07:30,15,502.6,502.6,502.6,502.6,1
20170601|2017-03-15 08:30,15,502.5,502.5,502.5,502.5,2
20170601|2017-03-15 09:00,15,503,503,503,503,3
20170601|2017-03-15 09:30,15,503.4,503.5,503.4,503.5,6
20170601|2017-03-15 10:00,15,503.25,503.25,503,503,55
20170601|2017-03-15 13:00,16,503.6,503.75,503.25,503.25,6
20170601|2017-03-16 02:30,16,507.5,507.5,507.5,507.5,2
20170601|2017-03-16 03:00,16,507,507,506.65,506.65,16
20170601|2017-03-16 04:30,16,506.7,506.7,506.7,506.7,2
20170601|2017-03-16 05:00,16,506.75,506.75,506.75,506.75,9
20170601|2017-03-17 04:00,17,505.75,505.75,505.75,505.75,5
20170601|2017-03-17 05:30,17,507.6,507.6,507.6,507.6,2
20170601|2017-03-17 07:30,17,507.7,507.75,507.7,507.75,20
20170601|2017-03-17 09:00,17,507.4,507.4,507.4,507.4,5
20170601|2017-03-17 10:00,17,507.2,507.3,507.2,507.3,24
20170601|2017-03-17 10:30,17,507.25,507.25,507.25,507.25,4
20170601|2017-03-21 02:30,21,507.5,507.5,507.5,507.5,6
20170601|2017-03-21 03:00,21,507.85,507.85,507.85,507.85,6
20170601|2017-03-21 05:00,21,508.4,508.65,508.4,508.65,6
20170601|2017-03-21 06:30,21,508.75,508.75,508.75,508.75,2
20170601|2017-03-21 09:30,21,506.9,506.9,506.9,506.9,2
20170601|2017-03-21 10:00,21,505.5,505.5,504.9,504.9,6
20170601|2017-03-21 10:30,21,504.25,504.25,504,504,6
20170601|2017-03-21 15:00,22,502.85,502.85,502.85,502.85,4
20170601|2017-03-22 02:00,22,501.65,501.65,501.6,501.6,6
20170601|2017-03-22 02:30,22,502.2,502.2,502.2,502.2,4
20170601|2017-03-22 03:00,22,500.85,500.85,499.9,500.2,14
20170601|2017-03-22 03:30,22,499,499.4,498.75,499.4,12
20170601|2017-03-22 04:00,22,498,498,498,498,2
20170601|2017-03-22 05:30,22,498.65,498.65,498.65,498.65,2
20170601|2017-03-22 07:00,22,498.4,498.7,498.4,498.7,4
20170601|2017-03-22 08:30,22,499.1,499.1,499.1,499.1,2
20170601|2017-03-22 10:00,22,499.8,500.5,499.8,500.5,6
20170601|2017-03-22 11:30,22,500.3,500.3,500.3,500.3,2
20170601|2017-03-23 04:30,23,501,501,501,501,2
20170601|2017-03-23 05:30,23,502.1,502.1,502.1,502.1,2
20170601|2017-03-23 07:30,23,500.95,500.95,500.95,500.95,4
20170601|2017-03-23 08:00,23,500.65,500.65,500.65,500.65,6
20170601|2017-03-24 02:00,24,503.5,503.5,503.5,503.5,4
20170601|2017-03-24 05:30,24,502.2,502.2,502.2,502.2,2
20170601|2017-03-24 06:00,24,503.05,503.05,503.05,503.05,2
20170601|2017-03-24 06:30,24,502.8,502.8,502.8,502.8,36
20170601|2017-03-24 10:30,24,502.85,503,502.85,503,4
20170601|2017-03-24 11:00,24,501.95,501.95,501.95,501.95,2
20170601|2017-03-27 01:30,27,498.35,498.35,498.35,498.35,2
20170601|2017-03-27 02:00,27,499.25,499.25,499.25,499.25,12
20170601|2017-03-27 03:00,27,499.25,500.6,499.25,500.6,20
20170601|2017-03-27 09:00,27,499.4,499.4,499.4,499.4,4
20170601|2017-03-27 09:30,27,500.25,500.25,500.25,500.25,4
20170601|2017-03-28 02:30,28,501.8,501.8,501.8,501.8,5
20170601|2017-03-28 06:00,28,501.7,501.7,501.7,501.7,5
20170601|2017-03-28 09:30,28,502.45,502.45,502.45,502.45,6
20170601|2017-03-28 10:00,28,503.45,503.45,503.45,503.45,2
20170601|2017-03-28 12:30,29,504.6,504.6,504.6,504.6,2
20170601|2017-03-29 06:00,29,504.15,504.15,504.15,504.15,2
20170601|2017-03-29 07:30,29,504.3,504.3,504.3,504.3,14
20170601|2017-03-29 09:00,29,504.95,504.95,504.95,504.95,5
20170601|2017-03-29 10:00,29,505.1,505.1,505,505,20
20170601|2017-03-30 06:00,30,505.05,505.05,505.05,505.05,10
20170601|2017-03-31 02:00,31,506.45,506.45,506.45,506.45,8
20170601|2017-03-31 07:00,31,506.7,506.7,506.7,506.7,1
20170601|2017-03-31 07:30,31,507.15,507.15,507.15,507.15,14
20170601|2017-04-03 08:00,3,509.05,509.05,509.05,509.05,2
20170601|2017-04-04 02:00,4,506.25,506.25,506.25,506.25,2
20170601|2017-04-04 05:30,4,505,505.3,505,505.3,8
20170601|2017-04-04 08:00,4,505.3,505.3,505.3,505.3,2
20170601|2017-04-06 02:00,6,503.2,503.2,503.2,503.2,16
20170601|2017-04-06 03:30,6,504.95,504.95,504.95,504.95,2
20170601|2017-04-07 03:00,7,507.1,507.1,507.1,507.1,2
20170601|2017-04-07 04:30,7,507.4,507.4,507.4,507.4,2
20170601|2017-04-07 07:00,7,508,508,508,508,2
20170601|2017-04-10 03:00,10,509.95,509.95,509.95,509.95,2
20170601|2017-04-10 03:30,10,510.5,510.5,510.5,510.5,2
20170601|2017-04-10 05:30,10,509.5,509.95,509.5,509.95,6
20170601|2017-04-10 09:30,10,511.3,511.55,511.3,511.55,21
20170601|2017-04-10 10:30,10,510.5,510.5,510.5,510.5,2
20170601|2017-04-11 02:00,11,509.45,509.45,509.45,509.45,5
20170601|2017-04-12 09:30,12,509.95,509.95,509.95,509.95,2
20170601|2017-04-13 04:30,13,507.8,507.8,507.8,507.8,2
20170601|2017-04-13 08:00,13,507.2,507.2,507.15,507.15,5
20170601|2017-04-13 10:00,13,507.45,507.45,507.45,507.45,5
20170601|2017-04-18 02:00,18,508.3,508.3,507.8,507.8,3
20170601|2017-04-18 02:30,18,507,507,504.45,504.7,44
20170601|2017-04-18 03:00,18,504.85,504.85,504.85,504.85,2
20170601|2017-04-18 03:30,18,504.55,504.55,504.55,504.55,5
20170601|2017-04-18 04:00,18,503.9,503.9,503.9,503.9,2
20170601|2017-04-18 04:30,18,503.6,503.6,503.6,503.6,10
20170601|2017-04-18 06:00,18,503.8,503.8,503.8,503.8,5
20170601|2017-04-18 08:00,18,503.75,503.9,503.75,503.9,12
20170601|2017-04-18 09:30,18,503.25,503.25,503.25,503.25,5
20170601|2017-04-19 01:30,19,503.85,503.85,503.7,503.7,60
20170601|2017-04-19 03:00,19,504.55,504.55,504.55,504.55,5
20170601|2017-04-19 04:00,19,505.65,505.7,505.65,505.7,10
20170601|2017-04-19 04:30,19,506.2,506.8,506.2,506.8,37
20170601|2017-04-19 05:30,19,506.75,506.75,506.75,506.75,28
20170601|2017-04-19 06:00,19,506.8,506.95,506.8,506.95,25
20170601|2017-04-19 07:30,19,506.4,506.4,506.4,506.4,4
20170601|2017-04-19 08:30,19,507.05,507.05,507.05,507.05,10
20170601|2017-04-19 13:00,20,503.1,503.1,503.1,503.1,2
20170601|2017-04-20 02:00,20,505.95,505.95,505.95,505.95,4
20170601|2017-04-20 03:00,20,504.7,504.7,504.7,504.7,25
20170601|2017-04-20 03:30,20,504.9,504.9,504.9,504.9,10
20170601|2017-04-20 04:00,20,506.1,506.7,506.1,506.7,6
20170601|2017-04-20 04:30,20,506.9,506.9,506.55,506.55,11
20170601|2017-04-20 05:00,20,505.8,505.8,505.8,505.8,10
20170601|2017-04-20 07:30,20,505.65,505.65,505.55,505.55,28
20170601|2017-04-20 08:00,20,505.75,505.75,505.75,505.75,101
20170601|2017-04-20 09:30,20,505.65,505.65,505.65,505.65,2
20170601|2017-04-20 10:00,20,505.6,505.6,505.6,505.6,5
20170601|2017-04-20 10:30,20,505.1,505.1,505.1,505.1,15
20170601|2017-04-21 02:30,21,505.65,505.65,505.65,505.65,15
20170601|2017-04-21 03:30,21,503.6,503.6,503.6,503.6,10
20170601|2017-04-21 08:30,21,506.1,506.1,506.1,506.1,6
20170601|2017-04-21 09:00,21,506.45,506.7,506.45,506.7,8
20170601|2017-04-21 09:30,21,506.65,506.7,506.65,506.7,12
20170601|2017-04-21 10:30,21,506,506.1,506,506.1,29
20170601|2017-04-24 01:00,24,509.85,515,509.85,515,5
20170601|2017-04-24 01:30,24,514.7,514.7,514.7,514.7,2
20170601|2017-04-24 02:00,24,516.75,516.75,514.85,515,60
20170601|2017-04-24 02:30,24,515.45,516.6,515.2,516.6,38
20170601|2017-04-24 03:00,24,516.6,516.6,516.35,516.55,12
20170601|2017-04-24 03:30,24,517.3,517.75,517.3,517.75,4
20170601|2017-04-24 05:00,24,517.65,517.75,517.65,517.75,4
20170601|2017-04-24 05:30,24,517.7,518.05,517.7,518.05,10
20170601|2017-04-24 06:00,24,518.15,518.4,518.1,518.1,6
20170601|2017-04-24 06:30,24,518.45,518.45,518.45,518.45,2
20170601|2017-04-24 07:00,24,518.2,518.2,518.2,518.2,2
20170601|2017-04-24 07:30,24,518.15,518.25,518.15,518.25,6
20170601|2017-04-24 09:00,24,517.3,517.65,517.3,517.6,12
20170601|2017-04-24 09:30,24,517.6,517.6,517.6,517.6,12
20170601|2017-04-24 10:00,24,517.4,517.4,517.4,517.4,59
20170601|2017-04-24 12:00,25,518,518,518,518,2
20170601|2017-04-24 12:30,25,518.4,518.4,518.4,518.4,2
20170601|2017-04-24 13:00,25,518.5,518.5,518.5,518.5,2
20170601|2017-04-24 13:30,25,518.8,518.8,518.6,518.6,6
20170601|2017-04-24 14:00,25,518.65,518.65,518.65,518.65,2
20170601|2017-04-24 14:30,25,518.75,518.75,518.75,518.75,2
20170601|2017-04-25 01:00,25,518.75,518.75,518.75,518.75,4
20170601|2017-04-25 01:30,25,519.6,519.85,519.6,519.85,41
20170601|2017-04-25 02:00,25,518.55,518.8,518.25,518.25,10
20170601|2017-04-25 03:30,25,518.8,519.1,518.8,519.1,10
20170601|2017-04-25 04:00,25,518.95,519,518.95,519,4
20170601|2017-04-25 04:30,25,519.4,519.45,519.4,519.45,10
20170601|2017-04-25 05:00,25,519.35,519.35,519.35,519.35,2
20170601|2017-04-25 05:30,25,519.5,519.5,519.5,519.5,2
20170601|2017-04-25 06:00,25,519.65,519.65,519.65,519.65,2
20170601|2017-04-25 06:30,25,519.35,519.35,519.35,519.35,2
20170601|2017-04-25 09:00,25,518.3,518.3,518.2,518.2,130
20170601|2017-04-25 10:30,25,517.6,518.1,517.6,518.1,8
20170601|2017-04-25 14:30,26,518.55,518.55,518.55,518.55,2
20170601|2017-04-26 09:30,26,517.65,517.65,517.65,517.65,32
20170601|2017-04-27 02:30,27,515.65,515.65,515.65,515.65,2
20170601|2017-04-27 03:00,27,515.9,515.9,515.9,515.9,2
20170601|2017-04-27 09:00,27,515.85,516,515.85,516,6
20170601|2017-04-27 10:00,27,515.7,515.7,515.4,515.7,60
20170601|2017-04-28 01:00,28,516.45,516.45,516.45,516.45,2
20170601|2017-04-28 06:30,28,515.5,515.5,515.5,515.5,2
20170601|2017-04-28 10:00,28,516.35,516.35,516.35,516.35,8
20170601|2017-04-28 10:30,28,515.7,515.7,515.7,515.7,16
20170601|2017-04-28 14:00,29,515.5,515.5,515.5,515.5,6
20170601|2017-05-02 03:30,2,518.5,518.55,518.5,518.5,10
20170601|2017-05-02 06:00,2,518.8,518.8,518.8,518.8,2
20170601|2017-05-02 07:30,2,519.35,519.4,519.35,519.4,10
20170601|2017-05-02 08:00,2,519.4,519.5,519.4,519.5,4
20170601|2017-05-02 08:30,2,519.4,519.45,519.3,519.3,8
20170601|2017-05-02 09:30,2,519.85,520.4,519.85,520.4,4
20170601|2017-05-02 10:00,2,519.75,519.9,519.75,519.9,4
20170601|2017-05-02 10:30,2,520.2,520.3,520.2,520.3,4
20170601|2017-05-03 01:00,3,520.05,520.05,519.5,519.5,9
20170601|2017-05-03 02:00,3,519.3,519.3,519.3,519.3,2
20170601|2017-05-03 03:00,3,519,519,519,519,10
20170601|2017-05-03 03:30,3,518.8,518.8,518.8,518.8,2
20170601|2017-05-03 04:00,3,519.2,519.2,519.2,519.2,2
20170601|2017-05-03 06:30,3,518.65,518.65,518.65,518.65,2
20170601|2017-05-03 08:00,3,518.85,518.85,518.85,518.85,2
20170601|2017-05-03 09:00,3,519.5,519.5,519.2,519.2,12
20170601|2017-05-03 10:30,3,519.75,519.75,519.75,519.75,2
20170601|2017-05-03 11:00,3,519.9,519.9,519.9,519.9,2
20170601|2017-05-03 12:00,4,520.25,520.25,520.25,520.25,2
20170601|2017-05-04 02:00,4,521.9,521.9,521.9,521.9,4
20170601|2017-05-04 02:30,4,522.6,522.8,522.6,522.8,6
20170601|2017-05-04 05:30,4,523.15,523.15,523.1,523.1,12
20170601|2017-05-04 07:30,4,522.55,522.55,522,522,4
20170601|2017-05-04 08:00,4,521.65,521.85,521.65,521.85,10
20170601|2017-05-04 09:30,4,522,522,522,522,34
20170601|2017-05-04 10:00,4,522.3,523.05,522.1,523.05,34
20170601|2017-05-04 11:00,4,522.95,522.95,522.95,522.95,2
20170601|2017-05-04 14:30,5,524,524,524,524,10
20170601|2017-05-05 02:00,5,522.35,522.35,522.35,522.35,2
20170601|2017-05-05 02:30,5,522.85,523.4,522.85,523.4,9
20170601|2017-05-05 03:00,5,523.55,523.6,523.55,523.6,3
20170601|2017-05-05 05:30,5,524.15,524.15,524.15,524.15,2
20170601|2017-05-05 06:30,5,524.2,524.2,524.2,524.2,2
20170601|2017-05-05 07:00,5,524.75,524.85,524.75,524.85,10
20170601|2017-05-05 07:30,5,525.4,526.25,525.4,526,18
20170601|2017-05-05 08:00,5,526.15,526.4,526.15,526.35,14
20170601|2017-05-05 09:30,5,528,528,528,528,20
20170601|2017-05-05 14:30,6,530.05,530.1,530.05,530.1,3
20170601|2017-05-08 01:00,8,530.3,530.5,530.3,530.5,8
20170601|2017-05-08 02:00,8,528.2,528.2,528.2,528.2,4
20170601|2017-05-08 09:30,8,530.35,530.35,530.35,530.35,6
20170601|2017-05-08 10:00,8,529.3,529.3,529.3,529.3,2
20170601|2017-05-08 14:30,9,530.05,530.1,530.05,530.1,12
20170601|2017-05-09 01:00,9,530.3,530.3,530.3,530.3,2
20170601|2017-05-09 03:30,9,532.05,532.05,532.05,532.05,2
20170601|2017-05-09 06:00,9,532.85,532.85,532.8,532.85,14
20170601|2017-05-09 07:30,9,533,533,533,533,2
20170601|2017-05-09 08:00,9,532.45,532.45,532.45,532.45,2
20170601|2017-05-09 10:30,9,532.05,532.05,532.05,532.05,2
20170601|2017-05-09 11:30,10,531.1,531.1,531.1,531.1,2
20170601|2017-05-09 14:30,10,530.9,530.95,530.9,530.95,10
20170601|2017-05-10 02:00,10,532.5,532.5,532.15,532.3,1004
20170601|2017-05-10 02:30,10,531.45,531.65,531.25,531.65,16
20170601|2017-05-10 03:00,10,531.25,531.25,531.25,531.25,1
20170601|2017-05-10 04:00,10,531.8,532.2,531.8,532.2,7
20170601|2017-05-10 04:30,10,532.2,532.55,532.1,532.55,8
20170601|2017-05-10 05:00,10,532.45,532.45,532.45,532.45,4
20170601|2017-05-10 05:30,10,531.85,531.85,531.6,531.6,3
20170601|2017-05-10 10:30,10,532.35,532.35,532.35,532.35,1
20170601|2017-05-10 14:30,11,532.95,532.95,532.9,532.9,4
20170601|2017-05-11 02:00,11,533.1,533.1,533.1,533.1,2
20170601|2017-05-11 03:30,11,534,534,534,534,20
20170601|2017-05-11 07:30,11,531.45,531.6,531.45,531.6,7
20170601|2017-05-11 08:00,11,532.1,532.1,532.1,532.1,12
20170601|2017-05-11 09:00,11,530,530,530,530,8
20170601|2017-05-11 09:30,11,530.3,530.3,530.3,530.3,2
20170601|2017-05-11 10:30,11,530.9,530.9,530.9,530.9,2
20170601|2017-05-11 12:30,12,531.9,531.9,531.9,531.9,8
20170601|2017-05-11 14:00,12,532.4,532.4,532.4,532.4,8
20170601|2017-05-11 14:30,12,532.5,532.9,532.5,532.9,6
20170601|2017-05-12 01:00,12,538.25,538.25,532,532,4
20170601|2017-05-12 01:30,12,532,532,531.95,531.95,4
20170601|2017-05-12 02:00,12,531.9,532,531.5,531.5,14
20170601|2017-05-12 02:30,12,531.2,531.2,531,531,6
20170601|2017-05-12 03:00,12,530.8,531.15,530.8,531.15,22
20170601|2017-05-12 03:30,12,531.2,531.2,530.7,530.7,16
20170601|2017-05-12 04:00,12,530.9,530.9,530.4,530.75,15
20170601|2017-05-12 04:30,12,530.95,530.95,530.4,530.5,93
20170601|2017-05-12 05:00,12,530.3,530.6,530.3,530.6,6
20170601|2017-05-12 05:30,12,530.7,530.8,530.7,530.75,10
20170601|2017-05-12 06:00,12,530.75,531.1,530.75,531.1,4
20170601|2017-05-12 06:30,12,531.1,531.1,530.9,530.9,4
20170601|2017-05-12 07:00,12,530.75,530.75,530.6,530.6,19
20170601|2017-05-12 07:30,12,530.55,530.85,530.55,530.85,4
20170601|2017-05-12 08:00,12,530.9,530.9,530.35,530.35,24
20170601|2017-05-12 08:30,12,530.4,530.65,530.4,530.65,4
20170601|2017-05-12 09:00,12,530.5,530.6,530.5,530.6,58
20170601|2017-05-12 09:30,12,530.3,530.7,530.3,530.7,10
20170601|2017-05-12 10:00,12,530.55,531.1,530.55,531.1,14
20170601|2017-05-12 10:30,12,531.05,531.85,531.05,531.85,40
20170601|2017-05-12 12:00,13,531.65,531.65,531.65,531.65,4
20170601|2017-05-15 01:00,15,533.05,533.55,532.95,533.55,25
20170601|2017-05-15 02:00,15,533.25,533.55,532.9,533.25,111
20170601|2017-05-15 02:30,15,533.5,533.85,533.3,533.85,62
20170601|2017-05-15 03:00,15,533.8,533.8,532.85,532.85,11
20170601|2017-05-15 03:30,15,532.75,532.8,532.4,532.65,90
20170601|2017-05-15 04:00,15,531.8,531.8,531.65,531.8,23
20170601|2017-05-15 04:30,15,532.2,532.2,532.2,532.2,8
20170601|2017-05-15 05:00,15,532.35,532.35,532.35,532.35,6
20170601|2017-05-15 05:30,15,532.65,532.65,532.65,532.65,23
20170601|2017-05-15 06:00,15,532.7,532.7,532.7,532.7,280
20170601|2017-05-15 06:30,15,532.3,532.3,532.3,532.3,43
20170601|2017-05-15 07:00,15,532.25,532.25,532.25,532.25,28
20170601|2017-05-15 07:30,15,532.3,532.3,532.15,532.2,196
20170601|2017-05-15 08:00,15,532.15,532.25,532.05,532.05,690
20170601|2017-05-15 08:30,15,531.95,532.8,531.95,532.65,619
20170601|2017-05-15 09:00,15,532.75,532.75,532.2,532.4,222
20170601|2017-05-15 09:30,15,532.5,532.8,532.4,532.6,357
20170601|2017-05-15 10:00,15,532.65,532.95,532.35,532.4,818
20170601|2017-05-15 10:30,15,532.55,533.25,532.55,532.95,168
20170601|2017-05-15 11:30,16,533.1,533.1,533.1,533.1,1
20170601|2017-05-15 12:00,16,533.05,533.05,533.05,533.05,14
20170601|2017-05-15 13:30,16,533.15,533.15,533.15,533.15,2
20170601|2017-05-15 14:30,16,533.8,533.8,533.8,533.8,2
20170601|2017-05-16 01:00,16,533.35,533.35,532.9,533.1,1261
20170601|2017-05-16 01:30,16,533.05,533.15,533,533,95
20170601|2017-05-16 02:00,16,533.05,533.7,532.55,533.7,387
20170601|2017-05-16 02:30,16,533.75,533.9,533.3,533.3,209
20170601|2017-05-16 03:00,16,533.3,533.3,532.7,533.05,97
20170601|2017-05-16 03:30,16,532.85,533,532.55,532.7,119
20170601|2017-05-16 04:00,16,532.8,532.85,532.55,532.8,93
20170601|2017-05-16 04:30,16,532.7,532.75,532,532,214
20170601|2017-05-16 05:00,16,532.2,532.65,532.2,532.2,298
20170601|2017-05-16 05:30,16,532.2,532.5,532.15,532.5,805
20170601|2017-05-16 06:00,16,532.45,532.9,532.45,532.9,302
20170601|2017-05-16 06:30,16,532.9,533.35,532.9,533.1,125
20170601|2017-05-16 07:00,16,532.85,533.25,532.85,533.1,65
20170601|2017-05-16 07:30,16,533.1,533.2,533,533,119
20170601|2017-05-16 08:00,16,533,533.3,532.9,533.3,351
20170601|2017-05-16 08:30,16,533.35,534,533.25,533.95,177
20170601|2017-05-16 09:00,16,534,534,532.4,532.4,708
20170601|2017-05-16 09:30,16,532.5,532.65,531.85,532.35,1364
20170601|2017-05-16 10:00,16,532.25,533.35,532.25,533.2,962
20170601|2017-05-16 10:30,16,533.2,533.5,533.05,533.35,252
20170601|2017-05-16 11:00,16,533.3,533.3,533.3,533.3,18
20170601|2017-05-16 11:30,17,533.3,533.3,533.3,533.3,14
20170601|2017-05-16 12:00,17,533.1,533.1,533.1,533.1,1
20170601|2017-05-16 13:30,17,533,533,533,533,1
20170601|2017-05-16 14:00,17,533.25,533.25,533.25,533.25,1
20170601|2017-05-17 01:00,17,531.7,531.9,531.55,531.75,164
20170601|2017-05-17 01:30,17,531.7,531.85,530.95,531.05,210
20170601|2017-05-17 02:00,17,531.1,532.1,530.4,532,2589
20170601|2017-05-17 02:30,17,532.1,532.4,531.7,531.95,509
20170601|2017-05-17 03:00,17,531.95,533.05,531.9,532.3,1719
20170601|2017-05-17 03:30,17,532.25,532.4,531.75,531.75,644
20170601|2017-05-17 04:00,17,531.85,531.85,531.25,531.25,1796
20170601|2017-05-17 04:30,17,531.35,531.55,531.05,531.5,640
20170601|2017-05-17 05:00,17,531.5,531.95,531.45,531.8,2907
20170601|2017-05-17 05:30,17,531.85,532,531.75,531.85,2376
20170601|2017-05-17 06:00,17,531.85,532.05,531.65,531.75,264
20170601|2017-05-17 06:30,17,531.8,531.9,531.15,531.2,335
20170601|2017-05-17 07:00,17,531.2,531.2,529.95,530.35,313
20170601|2017-05-17 07:30,17,530.25,530.5,530.05,530.05,283
20170601|2017-05-17 08:00,17,529.95,529.95,528.85,529.65,925
20170601|2017-05-17 08:30,17,529.6,530.35,528.45,528.75,1111
20170601|2017-05-17 09:00,17,528.75,529.35,527.7,528,3309
20170601|2017-05-17 09:30,17,527.8,528.4,525.5,525.65,1344
20170601|2017-05-17 10:00,17,525.75,527.55,525.7,526.55,1295
20170601|2017-05-17 10:30,17,526.6,527.5,526.4,527.3,7757
20170601|2017-05-17 11:00,17,527.35,527.35,526.5,526.6,273
20170601|2017-05-17 11:30,18,526.6,527,526.45,527,496
20170601|2017-05-17 12:00,18,527.05,527.05,526.1,526.25,65
20170601|2017-05-17 12:30,18,526.05,526.1,525.7,525.85,33
20170601|2017-05-17 13:00,18,525.75,526.15,524.15,524.2,212
20170601|2017-05-17 13:30,18,524.2,524.55,523.35,524.35,182
20170601|2017-05-17 14:00,18,524.35,524.65,523.9,524.2,16
20170601|2017-05-17 14:30,18,524.4,524.4,522.85,522.95,105
20170601|2017-05-18 01:00,18,524,526.75,523.85,526.3,374
20170601|2017-05-18 01:30,18,526.15,526.6,525.7,526.5,142
20170601|2017-05-18 02:00,18,526.4,528.4,525.25,525.3,2121
20170601|2017-05-18 02:30,18,525.3,525.75,524.05,524.5,919
20170601|2017-05-18 03:00,18,524.5,524.9,523.3,523.8,2497
20170601|2017-05-18 03:30,18,523.85,524.35,523.45,523.75,479
20170601|2017-05-18 04:00,18,523.8,523.8,520.4,520.5,952
20170601|2017-05-18 04:30,18,520.55,521.1,518.7,519,611
20170601|2017-05-18 05:00,18,519,521,519,520.45,566
20170601|2017-05-18 05:30,18,520.65,520.7,519.85,519.85,286
20170601|2017-05-18 06:00,18,519.8,520.95,519.3,520.45,1023
20170601|2017-05-18 06:30,18,520.4,521.35,520.3,521.05,1032
20170601|2017-05-18 07:00,18,521.05,521.4,520.05,520.15,1765
20170601|2017-05-18 07:30,18,520.4,521.3,520.4,521.15,754
20170601|2017-05-18 08:00,18,521.15,521.9,520.85,521.25,435
20170601|2017-05-18 08:30,18,521.4,523.15,521.05,522.2,1047
20170601|2017-05-18 09:00,18,522.15,524.4,522.15,524.3,832
20170601|2017-05-18 09:30,18,524.3,524.5,523.05,523.15,964
20170601|2017-05-18 10:00,18,523.2,524.15,523.2,523.8,2122
20170601|2017-05-18 10:30,18,523.9,524.1,523.15,523.2,1926
20170601|2017-05-18 11:00,18,523.15,523.35,522.45,523.25,317
20170601|2017-05-18 11:30,19,523.25,523.85,523.05,523.5,102
20170601|2017-05-18 12:00,19,523.5,523.65,522.85,523.25,104
20170601|2017-05-18 12:30,19,523.15,524.35,523,524.1,217
20170601|2017-05-18 13:00,19,524.2,525.35,524.2,525.35,102
20170601|2017-05-18 13:30,19,525.4,525.7,525.2,525.2,105
20170601|2017-05-18 14:00,19,525.2,525.45,525,525,166
20170601|2017-05-18 14:30,19,525,525.35,524.6,525.2,219
20170601|2017-05-19 01:00,19,525,525.5,524.6,525.5,372
20170601|2017-05-19 01:30,19,525.35,525.6,524.85,525.2,297
20170601|2017-05-19 02:00,19,525.2,525.4,524,524.8,2895
20170601|2017-05-19 02:30,19,524.75,525.05,523.7,524.05,1445
20170601|2017-05-19 03:00,19,524.05,524.8,523.6,524.55,1253
20170601|2017-05-19 03:30,19,524.6,525.35,524.6,524.8,1966
20170601|2017-05-19 04:00,19,524.8,526.3,524.8,526.05,1659
20170601|2017-05-19 04:30,19,526.05,526.45,525.6,525.6,1746
20170601|2017-05-19 05:00,19,525.55,525.6,525.1,525.1,714
20170601|2017-05-19 05:30,19,525.1,525.2,524.6,524.65,852
20170601|2017-05-19 06:00,19,524.65,525.05,524.5,525,626
20170601|2017-05-19 06:30,19,524.95,525.3,524.95,525.15,669
20170601|2017-05-19 07:00,19,525.1,525.35,524.9,525.2,811
20170601|2017-05-19 07:30,19,525.15,525.3,524.9,525.15,1099
20170601|2017-05-19 08:00,19,525.15,525.65,524.85,525.55,1417
20170601|2017-05-19 08:30,19,525.55,526.7,525.3,526.2,3339
20170601|2017-05-19 09:00,19,526.2,526.7,526.05,526.45,1723
20170601|2017-05-19 09:30,19,526.5,526.55,525.75,525.95,1256
20170601|2017-05-19 10:00,19,525.9,526.45,525.8,526.1,1371
20170601|2017-05-19 10:30,19,526.05,526.3,525.4,525.7,1469
20170601|2017-05-19 11:00,19,525.75,526.25,525.75,526.05,235
20170601|2017-05-19 11:30,20,526.1,526.45,526.1,526.25,76
20170601|2017-05-19 12:00,20,526.25,526.45,526,526.3,59
20170601|2017-05-19 12:30,20,526.3,526.3,526.05,526.15,32
20170601|2017-05-19 13:00,20,526.1,526.3,526,526.3,27
20170601|2017-05-19 13:30,20,526.45,526.6,526.45,526.45,35
20170601|2017-05-19 14:00,20,526.4,526.4,525.4,525.65,154
20170601|2017-05-19 14:30,20,525.5,526.25,525.4,526.15,153
20170601|2017-05-22 01:00,22,526.95,528,526.95,527.5,431
20170601|2017-05-22 01:30,22,527.6,527.7,527.1,527.6,225
20170601|2017-05-22 02:00,22,527.35,527.75,526.9,527.2,2567
20170601|2017-05-22 02:30,22,527.2,527.2,526.05,526.75,1832
20170601|2017-05-22 03:00,22,526.7,527.3,526.4,527.25,1048
20170601|2017-05-22 03:30,22,527.25,527.85,527.25,527.65,980
20170601|2017-05-22 04:00,22,527.7,527.9,526.85,527,882
20170601|2017-05-22 04:30,22,527.05,527.05,526,526.55,1241
20170601|2017-05-22 05:00,22,526.55,526.7,526.2,526.3,706
20170601|2017-05-22 05:30,22,526.3,527,526.2,526.9,873
20170601|2017-05-22 06:00,22,526.9,527.15,526.8,526.95,643
20170601|2017-05-22 06:30,22,526.95,527.6,526.95,527.55,698
20170601|2017-05-22 07:00,22,527.5,527.5,526.85,526.95,553
20170601|2017-05-22 07:30,22,526.95,527.1,526.65,526.9,528
20170601|2017-05-22 08:00,22,526.95,527.5,526.85,527.45,542
20170601|2017-05-22 08:30,22,527.5,528.05,527.25,527.4,1246
20170601|2017-05-22 09:00,22,527.4,527.85,527.2,527.6,886
20170601|2017-05-22 09:30,22,527.6,527.75,526.75,527.15,934
20170601|2017-05-22 10:00,22,527.1,527.55,526.85,527.05,934
20170601|2017-05-22 10:30,22,527.1,527.15,526.65,526.9,814
20170601|2017-05-22 11:00,22,526.95,527.35,526.85,527.2,218
20170601|2017-05-22 11:30,23,527.25,527.4,527.05,527.1,104
20170601|2017-05-22 12:00,23,527.1,527.45,527.1,527.35,58
20170601|2017-05-22 12:30,23,527.4,527.4,527.2,527.2,33
20170601|2017-05-22 13:00,23,527.15,527.6,527.15,527.6,62
20170601|2017-05-22 13:30,23,527.6,527.8,527.55,527.65,58
20170601|2017-05-22 14:00,23,527.75,527.8,527.55,527.55,34
20170601|2017-05-22 14:30,23,527.65,527.9,527.6,527.65,68
20170601|2017-05-23 01:00,23,526.65,526.75,526.05,526.55,363
20170601|2017-05-23 01:30,23,526.55,526.65,525.65,526,314
20170601|2017-05-23 02:00,23,526,527.65,525.2,527.45,2907
20170601|2017-05-23 02:30,23,527.5,528.35,527.25,528.25,2268
20170601|2017-05-23 03:00,23,528.25,528.75,528,528.2,1546
20170601|2017-05-23 03:30,23,528.2,528.4,527.35,527.65,1095
20170601|2017-05-23 04:00,23,527.7,527.95,527.6,527.7,583
20170601|2017-05-23 04:30,23,527.7,527.75,526.95,527,805
20170601|2017-05-23 05:00,23,527.05,527.7,526.95,527.55,408
20170601|2017-05-23 05:30,23,527.6,528.25,527.6,528.1,563
20170601|2017-05-23 06:00,23,528.05,528.85,528,528.85,640
20170601|2017-05-23 06:30,23,528.8,528.8,528.4,528.45,739
20170601|2017-05-23 07:00,23,528.45,528.55,528.1,528.4,859
20170601|2017-05-23 07:30,23,528.4,528.45,527.85,527.85,566
20170601|2017-05-23 08:00,23,527.85,528.5,527.85,528.3,675
20170601|2017-05-23 08:30,23,528.35,528.6,527.3,527.7,1498
20170601|2017-05-23 09:00,23,527.75,527.8,527.15,527.6,1007
20170601|2017-05-23 09:30,23,527.6,528,527.35,527.6,830
20170601|2017-05-23 10:00,23,527.55,528.05,527.4,528.05,1052
20170601|2017-05-23 10:30,23,528,528.3,527.4,528,1376
20170601|2017-05-23 11:00,23,528,528.3,527.85,527.85,150
20170601|2017-05-23 11:30,24,527.8,528.05,527.75,527.9,106
20170601|2017-05-23 12:00,24,527.9,528.05,527.8,527.9,78
20170601|2017-05-23 12:30,24,527.9,527.9,527.75,527.9,22
20170601|2017-05-23 13:00,24,527.95,528.25,527.95,528.25,83
20170601|2017-05-23 13:30,24,528.25,528.55,528.15,528.5,91
20170601|2017-05-23 14:00,24,528.5,528.65,528.35,528.35,70
20170601|2017-05-23 14:30,24,528.35,528.6,528.15,528.35,132
20170601|2017-05-24 01:00,24,527.55,528.5,527.55,528,427
20170601|2017-05-24 01:30,24,527.95,528.05,527.6,527.8,214
20170601|2017-05-24 02:00,24,527.75,527.85,526.4,526.8,2415
20170601|2017-05-24 02:30,24,526.85,528.45,526.7,528.15,1168
20170601|2017-05-24 03:00,24,528.15,528.3,527.8,528.05,615
20170601|2017-05-24 03:30,24,528.05,528.1,526.9,527.65,874
20170601|2017-05-24 04:00,24,527.65,527.8,527.35,527.6,479
20170601|2017-05-24 04:30,24,527.65,528.1,527.55,528,517
20170601|2017-05-24 05:00,24,528.05,528.1,527.4,527.4,424
20170601|2017-05-24 05:30,24,527.4,527.55,526.95,527.2,735
20170601|2017-05-24 06:00,24,527.2,527.5,527.15,527.4,240
20170601|2017-05-24 06:30,24,527.35,527.7,527.25,527.65,328
20170601|2017-05-24 07:00,24,527.6,527.85,527.3,527.35,491
20170601|2017-05-24 07:30,24,527.4,527.5,527.25,527.4,443
20170601|2017-05-24 08:00,24,527.45,527.55,527,527.25,493
20170601|2017-05-24 08:30,24,527.25,527.6,526.95,527.4,1013
20170601|2017-05-24 09:00,24,527.45,527.6,527.15,527.5,569
20170601|2017-05-24 09:30,24,527.45,527.65,526.95,526.95,1026
20170601|2017-05-24 10:00,24,526.9,527.1,526.5,526.9,1152
20170601|2017-05-24 10:30,24,526.85,527.2,526.75,526.9,993
20170601|2017-05-24 11:00,24,526.9,527.1,526.8,527.1,67
20170601|2017-05-24 11:30,25,527.05,527.15,526.95,527.05,86
20170601|2017-05-24 12:00,25,527.05,527.1,526.9,527,18
20170601|2017-05-24 12:30,25,527,527.1,526.75,526.8,86
20170601|2017-05-24 13:00,25,526.85,527.25,526.25,527.05,179
20170601|2017-05-24 13:30,25,527,527.1,526.9,527.1,59
20170601|2017-05-24 14:00,25,527.05,527.05,526.6,526.9,93
20170601|2017-05-24 14:30,25,526.9,527.3,526.85,527.3,123
20170601|2017-05-25 01:00,25,528.15,529.15,528.15,529,739
20170601|2017-05-25 01:30,25,529.05,529.1,528.25,528.55,320
20170601|2017-05-25 02:00,25,528.35,528.65,526.6,526.75,2656
20170601|2017-05-25 02:30,25,526.7,527.15,524.6,525.25,2294
20170601|2017-05-25 03:00,25,525.25,525.65,524.55,525.1,2197
20170601|2017-05-25 03:30,25,525.1,525.95,524.35,525.85,1342
20170601|2017-05-25 04:00,25,525.85,528.4,525.85,528.4,2510
20170601|2017-05-25 04:30,25,528.4,528.8,528,528.2,1506
20170601|2017-05-25 05:00,25,528.25,528.35,527.95,528,595
20170601|2017-05-25 05:30,25,528,528.2,527.2,527.25,791
20170601|2017-05-25 06:00,25,527.25,527.3,526.65,526.8,752
20170601|2017-05-25 06:30,25,526.85,527,525.85,526.35,883
20170601|2017-05-25 07:00,25,526.3,526.5,525.95,526.5,791
20170601|2017-05-25 07:30,25,526.55,527,526.35,526.8,867
20170601|2017-05-25 08:00,25,526.85,527.05,526.5,526.5,510
20170601|2017-05-25 08:30,25,526.5,527.5,526.35,527.3,1115
20170601|2017-05-25 09:00,25,527.3,527.4,527,527.15,603
20170601|2017-05-25 09:30,25,527.2,527.65,526.55,526.65,689
20170601|2017-05-25 10:00,25,526.6,527,526.05,526.45,1225
20170601|2017-05-25 10:30,25,526.5,526.75,525.4,525.7,1220
20170601|2017-05-25 11:00,25,525.8,526.6,525.6,526.6,331
20170601|2017-05-25 11:30,26,526.6,527.05,526.55,526.85,158
20170601|2017-05-25 12:00,26,526.8,526.9,526.7,526.85,77
20170601|2017-05-25 12:30,26,526.8,527.15,526.75,527.15,178
20170601|2017-05-25 13:00,26,527.15,527.4,527.05,527.2,62
20170601|2017-05-25 13:30,26,527.2,527.65,527.2,527.45,214
20170601|2017-05-25 14:00,26,527.45,527.45,527.25,527.25,101
20170601|2017-05-25 14:30,26,527.3,527.65,527.15,527.3,192
20170601|2017-05-26 01:00,26,526.5,526.7,525.95,526.5,339
20170601|2017-05-26 01:30,26,526.4,526.65,525.95,526.5,238
20170601|2017-05-26 02:00,26,526.5,526.55,525.3,525.7,2005
20170601|2017-05-26 02:30,26,525.7,526.6,525.6,526.3,929
20170601|2017-05-26 03:00,26,526.2,526.45,525.1,525.2,1044
20170601|2017-05-26 03:30,26,525.2,525.35,524.45,525.1,1854
20170601|2017-05-26 04:00,26,525.15,525.95,524.95,525.95,969
20170601|2017-05-26 04:30,26,525.95,526,525.15,525.35,766
20170601|2017-05-26 05:00,26,525.35,525.75,525.35,525.65,559
20170601|2017-05-26 05:30,26,525.65,525.8,525.3,525.35,428
20170601|2017-05-26 06:00,26,525.4,525.6,524.4,524.7,873
20170601|2017-05-26 06:30,26,524.7,525,524.35,524.8,869
20170601|2017-05-26 07:00,26,524.85,525.95,524.75,525.85,773
20170601|2017-05-26 07:30,26,525.9,526.9,525.75,526.55,1816
20170601|2017-05-26 08:00,26,526.6,526.8,526.4,526.65,846
20170601|2017-05-26 08:30,26,526.65,527.3,526.4,526.75,1599
20170601|2017-05-26 09:00,26,526.75,527.25,526.75,527,1074
20170601|2017-05-26 09:30,26,527,527.6,526.85,526.85,750
20170601|2017-05-26 10:00,26,526.9,527.45,526.9,527.2,897
20170601|2017-05-26 10:30,26,527.25,527.35,526.75,527,1004
20170601|2017-05-26 11:00,26,526.95,527.2,526.95,527.1,179
20170601|2017-05-26 11:30,27,527.1,527.1,526.85,527.1,85
20170601|2017-05-26 12:00,27,527.1,527.3,527,527,43
20170601|2017-05-26 12:30,27,527,527,526.85,526.85,69
20170601|2017-05-26 13:00,27,526.85,527.1,526.85,527.1,22
20170601|2017-05-26 13:30,27,527.1,527.2,526.95,527.1,33
20170601|2017-05-26 14:00,27,527.15,527.2,527,527.05,25
20170601|2017-05-26 14:30,27,527.1,527.4,526.8,527.4,178
20170601|2017-05-29 01:00,29,527.7,527.85,526.85,526.85,252
20170601|2017-05-29 01:30,29,526.95,526.95,526.25,526.25,208
20170601|2017-05-29 02:00,29,526.25,526.8,525.7,526.15,1247
20170601|2017-05-29 02:30,29,526.15,526.5,525.9,526.5,551
20170601|2017-05-29 03:00,29,526.5,526.8,526.05,526.2,575
20170601|2017-05-29 03:30,29,526.2,527.15,526.2,526.4,499
20170601|2017-05-29 04:00,29,526.4,526.9,526.3,526.8,413
20170601|2017-05-29 04:30,29,526.85,527.05,526.65,526.75,229
20170601|2017-05-29 05:00,29,526.8,526.95,526.65,526.8,169
20170601|2017-05-29 05:30,29,526.85,526.95,526.45,526.65,284
20170601|2017-05-29 06:00,29,526.65,526.65,526.3,526.45,353
20170601|2017-05-29 06:30,29,526.45,526.65,526.25,526.6,283
20170601|2017-05-29 07:00,29,526.65,526.65,526.3,526.4,234
20170601|2017-05-29 07:30,29,526.35,526.55,526.3,526.55,205
20170601|2017-05-29 08:00,29,526.55,526.75,526.45,526.65,458
20170601|2017-05-29 08:30,29,526.65,526.8,526.5,526.7,857
20170601|2017-05-29 09:00,29,526.65,527,526.65,526.95,380
20170601|2017-05-29 09:30,29,526.9,527.1,526.75,527,372
20170601|2017-05-29 10:00,29,526.95,527.1,526.9,527.05,404
20170601|2017-05-29 10:30,29,527.05,527.3,526.85,526.85,444
20170601|2017-05-29 11:00,29,526.9,526.9,526.75,526.8,51
20170601|2017-05-29 11:30,30,526.85,527,526.8,526.9,50
20170601|2017-05-29 12:00,30,526.9,526.9,526.8,526.85,9
20170601|2017-05-29 12:30,30,526.85,526.85,526.7,526.7,29
20170601|2017-05-29 13:00,30,526.65,526.7,526.65,526.7,4
20170601|2017-05-29 13:30,30,526.7,526.75,526.7,526.75,3
20170601|2017-05-29 14:00,30,526.7,526.7,526.7,526.7,10
20170601|2017-05-29 14:30,30,526.65,526.8,526.5,526.8,36
20170601|2017-05-30 01:00,30,526.5,526.65,525.75,526.05,398
20170601|2017-05-30 01:30,30,526,526.2,524.75,524.9,442
20170601|2017-05-30 02:00,30,524.95,525.05,523.45,524.2,3425
20170601|2017-05-30 02:30,30,524.2,526.85,524.2,526.4,3378
20170601|2017-05-30 03:00,30,526.35,526.5,524.1,524.65,2394
20170601|2017-05-30 03:30,30,524.65,525.5,524.15,525.3,1175
20170601|2017-05-30 04:00,30,525.3,526.1,524.9,525.65,1040
20170601|2017-05-30 04:30,30,525.6,525.95,524.95,525.25,682
20170601|2017-05-30 05:00,30,525.25,525.4,524.6,524.95,648
20170601|2017-05-30 05:30,30,524.95,525.15,524.85,525,334
20170601|2017-05-30 06:00,30,525,525,524.2,524.4,1031
20170601|2017-05-30 06:30,30,524.4,524.8,524.3,524.65,584
20170601|2017-05-30 07:00,30,524.65,525.05,524.5,525.05,468
20170601|2017-05-30 07:30,30,525.05,525.5,524.95,525.25,706
20170601|2017-05-30 08:00,30,525.2,525.4,524.85,524.9,903
20170601|2017-05-30 08:30,30,524.95,525.85,524.8,525.3,1557
20170601|2017-05-30 09:00,30,525.3,525.35,524.25,524.55,1323
20170601|2017-05-30 09:30,30,524.55,525.1,524.45,524.8,1027
20170601|2017-05-30 10:00,30,524.8,525.4,524.7,524.75,1009
20170601|2017-05-30 10:30,30,524.7,525.2,524.4,524.85,1595
20170601|2017-05-30 11:00,30,524.9,525.1,524.8,525.05,256
20170601|2017-05-30 11:30,31,525.05,525.2,524.95,525.15,114
20170601|2017-05-30 12:00,31,525.15,525.2,524.9,524.9,27
20170601|2017-05-30 12:30,31,524.9,525.15,524.9,525,22
20170601|2017-05-30 13:00,31,525.05,525.15,525,525.05,17
20170601|2017-05-30 13:30,31,524.95,525.05,524.95,525,9
20170601|2017-05-30 14:00,31,525.05,525.1,524.8,524.8,27
20170601|2017-05-30 14:30,31,524.85,524.95,524.5,524.8,118
20170601|2017-05-31 01:00,31,524.7,525.35,524.45,525.35,201
20170601|2017-05-31 01:30,31,525.2,525.4,525,525,216
20170601|2017-05-31 02:00,31,524.95,525.25,523.75,524.65,2609
20170601|2017-05-31 02:30,31,524.65,524.95,523.5,524.95,1447
20170601|2017-05-31 03:00,31,524.95,525.35,524.4,524.45,1141
20170601|2017-05-31 03:30,31,524.5,524.85,523.9,524.25,902
20170601|2017-05-31 04:00,31,524.25,524.65,524.05,524.5,707
20170601|2017-05-31 04:30,31,524.45,524.75,524.25,524.35,512
20170601|2017-05-31 05:00,31,524.4,524.9,524.35,524.9,475
20170601|2017-05-31 05:30,31,524.85,526,524.85,525.4,1950
20170601|2017-05-31 06:00,31,525.4,525.55,525.3,525.4,600
20170601|2017-05-31 06:30,31,525.4,526.4,525.35,526.25,1007
20170601|2017-05-31 07:00,31,526.3,527,526.15,526.85,1246
20170601|2017-05-31 07:30,31,526.85,526.9,526.2,526.25,656
20170601|2017-05-31 08:00,31,526.3,526.6,526,526,697
20170601|2017-05-31 08:30,31,526.05,526.65,524.9,524.9,2143
20170601|2017-05-31 09:00,31,524.95,524.95,523.45,524.25,3621
20170601|2017-05-31 09:30,31,524.25,525.7,524.05,525.45,2239
20170601|2017-05-31 10:00,31,525.4,525.55,524,524.15,2917
20170601|2017-05-31 10:30,31,524.2,524.2,523.1,523.95,2928
20170601|2017-05-31 11:00,31,523.9,524.15,523.7,523.85,240
20170601|2017-05-31 11:30,1,523.85,524.3,523.6,523.75,205
20170601|2017-05-31 12:00,1,523.7,524.1,523.7,523.75,82
20170601|2017-05-31 12:30,1,523.85,523.95,523.55,523.8,84
20170601|2017-05-31 13:00,1,523.8,523.8,523.4,523.65,70
20170601|2017-05-31 13:30,1,523.65,523.8,523.5,523.55,79
20170601|2017-05-31 14:00,1,523.55,523.85,523.45,523.85,74
20170601|2017-05-31 14:30,1,523.9,523.9,523.05,523.15,212
20170601|2017-06-01 01:00,1,524.55,524.75,523.85,524,339
20170601|2017-06-01 01:30,1,523.95,524.1,523.25,523.65,439
20170601|2017-06-01 02:00,1,523.7,525.15,522.9,524.8,3096
20170601|2017-06-01 02:30,1,524.8,525.95,524.55,525.4,2129
20170601|2017-06-01 03:00,1,525.4,527.1,525.3,527,1794
20170601|2017-06-01 03:30,1,527,527.5,526.95,527.3,1356
20170601|2017-06-01 04:00,1,527.25,527.5,526.8,527,944
20170601|2017-06-01 04:30,1,526.95,526.95,526.1,526.35,1754
20170601|2017-06-01 05:00,1,526.35,526.6,525.9,526.35,640
20170601|2017-06-01 05:30,1,526.3,526.65,526.25,526.45,506
20170601|2017-06-01 06:00,1,526.45,526.6,525.3,525.5,1359
20170601|2017-06-01 06:30,1,525.5,525.7,524.95,525.2,1335
20170601|2017-06-01 07:00,1,525.2,526.45,525.1,526.15,1309
20170601|2017-06-01 07:30,1,526.15,526.6,526,526.35,944
20170601|2017-06-01 08:00,1,526.3,526.5,525.8,526.4,813
20170601|2017-06-01 08:30,1,526.4,526.65,525.65,526.25,1237
20170601|2017-06-01 09:00,1,526.25,526.35,525.45,525.9,1505
20170601|2017-06-01 09:30,1,525.85,525.9,525.45,525.7,1137
20170601|2017-06-01 10:00,1,525.7,526.75,525.7,526.6,1959
20170601|2017-06-01 10:30,1,526.6,526.9,526.2,526.9,1381
20170601|2017-06-01 11:00,1,526.9,527.05,526.8,526.95,356
20170601|2017-06-01 11:30,2,526.9,527.7,526.9,527.65,280
20170601|2017-06-01 12:00,2,527.65,527.95,527.6,527.8,161
20170601|2017-06-01 12:30,2,527.85,528,527.7,527.95,79
20170601|2017-06-01 13:00,2,528,528.15,527.8,527.8,59
20170601|2017-06-01 13:30,2,527.8,527.85,527.65,527.7,109
20170601|2017-06-01 14:00,2,527.65,527.8,527.5,527.75,50
20170601|2017-06-01 14:30,2,527.75,528.3,527.75,528.05,230
20170601|2017-06-02 01:00,2,529.65,530,529.2,529.8,458
20170601|2017-06-02 01:30,2,529.85,529.9,529.15,529.3,272
20170601|2017-06-02 02:00,2,529.2,531.2,528.65,530.35,4220
20170601|2017-06-02 02:30,2,530.35,530.55,529.55,529.9,1454
20170601|2017-06-02 03:00,2,529.9,530,528.75,529.6,1206
20170601|2017-06-02 03:30,2,529.6,530.35,529.45,529.9,1015
20170601|2017-06-02 04:00,2,529.9,530,529.55,529.8,642
20170601|2017-06-02 04:30,2,529.8,530.1,529.45,529.9,725
20170601|2017-06-02 05:00,2,529.9,529.95,529.6,529.6,499
20170601|2017-06-02 05:30,2,529.6,530.3,529.6,530.3,892
20170601|2017-06-02 06:00,2,530.3,530.35,529.75,529.95,873
20170601|2017-06-02 06:30,2,529.95,530.2,529.85,530,529
20170601|2017-06-02 07:00,2,530.05,530.15,529.5,529.9,821
20170601|2017-06-02 07:30,2,529.85,529.85,527.45,528.25,3604
20170601|2017-06-02 08:00,2,528.25,528.8,527.6,527.65,1442
20170601|2017-06-02 08:30,2,527.65,527.8,525.35,525.5,4193
20170601|2017-06-02 09:00,2,525.45,526.3,525.3,525.65,2367
20170601|2017-06-02 09:30,2,525.7,526.3,525.55,526.25,1505
20170601|2017-06-02 10:00,2,526.2,526.35,525.75,525.95,1339
20170601|2017-06-02 10:30,2,525.95,526.8,525.95,526.8,938
20170601|2017-06-02 11:00,2,526.8,527.2,526.5,526.95,275
20170601|2017-06-02 11:30,3,526.9,527.2,526.6,526.95,166
20170601|2017-06-02 12:00,3,526.85,526.85,526.6,526.75,77
20170601|2017-06-02 12:30,3,526.75,527.05,526.75,526.9,51
20170601|2017-06-02 13:00,3,526.85,527,526.85,526.95,20
20170601|2017-06-02 13:30,3,526.9,527,526.8,526.9,38
20170601|2017-06-02 14:00,3,526.85,527.25,526.85,527.15,52
20170601|2017-06-02 14:30,3,527.1,527.35,526.65,527,144
20170601|2017-06-05 01:00,5,526.7,527,526,526.1,254
20170601|2017-06-05 01:30,5,526.1,526.25,525.85,526.15,99
20170601|2017-06-05 02:00,5,526.15,526.45,525,525.5,1568
20170601|2017-06-05 02:30,5,525.45,525.7,525,525.4,838
20170601|2017-06-05 03:00,5,525.35,525.55,524.35,524.35,668
20170601|2017-06-05 03:30,5,524.4,525.1,524.4,524.8,554
20170601|2017-06-05 04:00,5,524.75,525.05,524.65,524.95,431
20170601|2017-06-05 04:30,5,524.9,524.95,524.8,524.9,282
20170601|2017-06-05 05:00,5,524.9,524.9,524.6,524.9,267
20170601|2017-06-05 05:30,5,524.9,524.95,524.5,524.6,307
20170601|2017-06-05 06:00,5,524.6,525.3,524.55,524.95,498
20170601|2017-06-05 06:30,5,524.9,524.95,524.5,524.55,487
20170601|2017-06-05 07:00,5,524.55,524.55,524.1,524.15,696
20170601|2017-06-05 07:30,5,524.15,524.25,523.8,524,744
20170601|2017-06-05 08:00,5,523.95,524.05,523.6,523.65,837
20170601|2017-06-05 08:30,5,523.7,524.4,523.45,524.4,1428
20170601|2017-06-05 09:00,5,524.45,524.95,524.35,524.75,1129
20170601|2017-06-05 09:30,5,524.7,524.95,524.5,524.8,899
20170601|2017-06-05 10:00,5,524.8,524.85,524.3,524.55,801
20170601|2017-06-05 10:30,5,524.5,524.65,524,524.6,653
20170601|2017-06-05 11:00,5,524.65,524.85,524.65,524.7,122
20170601|2017-06-05 11:30,6,524.75,524.8,524.55,524.65,61
20170601|2017-06-05 12:00,6,524.7,524.95,524.7,524.9,77
20170601|2017-06-05 12:30,6,524.9,524.9,524.8,524.85,25
20170601|2017-06-05 13:00,6,524.85,524.9,524.75,524.9,29
20170601|2017-06-05 13:30,6,524.9,524.9,524.8,524.8,55
20170601|2017-06-05 14:00,6,524.8,524.9,524.75,524.9,42
20170601|2017-06-05 14:30,6,524.9,524.9,524.5,524.7,153
20170601|2017-06-06 01:00,6,524,524.1,522.75,522.8,586
20170601|2017-06-06 01:30,6,522.8,523.3,522.6,523,197
20170601|2017-06-06 02:00,6,523,523.9,521.65,522.6,3129
20170601|2017-06-06 02:30,6,522.6,522.75,522.15,522.45,1119
20170601|2017-06-06 03:00,6,522.4,522.55,521.4,521.55,1113
20170601|2017-06-06 03:30,6,521.6,522.5,521.45,522.4,1019
20170601|2017-06-06 04:00,6,522.35,523.2,522,522.9,1144
20170601|2017-06-06 04:30,6,522.9,523.35,522.7,523.1,443
20170601|2017-06-06 05:00,6,523.1,523.35,522.7,522.8,782
20170601|2017-06-06 05:30,6,522.85,523.1,522.45,522.5,667
20170601|2017-06-06 06:00,6,522.55,522.6,520.85,520.9,1608
20170601|2017-06-06 06:30,6,520.9,521.5,520.8,521.45,1460
20170601|2017-06-06 07:00,6,521.5,521.55,520.95,521.05,745
20170601|2017-06-06 07:30,6,521.05,521.55,521.05,521.5,629
20170601|2017-06-06 08:00,6,521.4,521.45,520.75,520.8,911
20170601|2017-06-06 08:30,6,520.85,521.9,520.8,521.9,1315
20170601|2017-06-06 09:00,6,521.9,522.25,521.55,521.75,1289
20170601|2017-06-06 09:30,6,521.75,521.8,521.15,521.35,1043
20170601|2017-06-06 10:00,6,521.35,521.7,520.95,521.1,1318
20170601|2017-06-06 10:30,6,521.15,521.7,521.1,521.35,1194
20170601|2017-06-06 11:00,6,521.35,521.55,521.3,521.45,196
20170601|2017-06-06 11:30,7,521.45,521.5,521.3,521.3,106
20170601|2017-06-06 12:00,7,521.35,521.35,520.75,520.9,89
20170601|2017-06-06 12:30,7,520.9,520.9,520.35,520.65,186
20170601|2017-06-06 13:00,7,520.7,521.2,520.7,521.15,141
20170601|2017-06-06 13:30,7,521.1,521.85,521.1,521.75,156
20170601|2017-06-06 14:00,7,521.8,521.85,521.3,521.3,116
20170601|2017-06-06 14:30,7,521.35,521.6,521,521.6,177
20170601|2017-06-07 01:00,7,521.75,521.85,521.1,521.15,214
20170601|2017-06-07 01:30,7,521.1,521.65,521,521.35,307
20170601|2017-06-07 02:00,7,521.4,521.75,520.35,520.7,2646
20170601|2017-06-07 02:30,7,520.65,523.6,520.6,523.6,2552
20170601|2017-06-07 03:00,7,523.55,523.95,523.3,523.5,1593
20170601|2017-06-07 03:30,7,523.45,524.6,523.45,524.25,1430
20170601|2017-06-07 04:00,7,524.25,524.45,524.05,524.45,996
20170601|2017-06-07 04:30,7,524.4,524.65,524.2,524.6,810
20170601|2017-06-07 05:00,7,524.6,526.9,524.6,526.85,3117
20170601|2017-06-07 05:30,7,526.8,527.25,526.55,526.55,1517
20170601|2017-06-07 06:00,7,526.55,526.8,526.25,526.3,834
20170601|2017-06-07 06:30,7,526.3,526.45,525.85,526.3,876
20170601|2017-06-07 07:00,7,526.3,526.45,526.15,526.3,500
20170601|2017-06-07 07:30,7,526.3,526.7,526.2,526.7,609
20170601|2017-06-07 08:00,7,526.65,527.2,526.6,526.9,897
20170601|2017-06-07 08:30,7,526.85,526.85,525.85,526.35,1804
20170601|2017-06-07 09:00,7,526.35,526.45,525.15,525.2,1082
20170601|2017-06-07 09:30,7,525.15,525.15,523.2,524,3532
20170601|2017-06-07 10:00,7,523.95,524.8,522.75,522.85,2508
20170601|2017-06-07 10:30,7,522.8,523.2,522.6,522.85,1178
20170601|2017-06-07 11:00,7,522.85,522.95,522.45,522.45,338
20170601|2017-06-07 11:30,8,522.45,522.6,521.85,522.35,222
20170601|2017-06-07 12:00,8,522.4,522.6,522.25,522.55,89
20170601|2017-06-07 12:30,8,522.55,523.15,522.55,522.95,188
20170601|2017-06-07 13:00,8,522.9,523.45,522.85,523.25,123
20170601|2017-06-07 13:30,8,523.3,523.8,523.3,523.7,64
20170601|2017-06-07 14:00,8,523.65,523.9,523.6,523.9,36
20170601|2017-06-07 14:30,8,523.95,524.25,523.7,523.7,194
20170601|2017-06-08 01:00,8,523.9,524.05,523.35,523.55,281
20170601|2017-06-08 01:30,8,523.5,523.8,523.3,523.35,187
20170601|2017-06-08 02:00,8,523.3,524.95,522.8,524.2,2795
20170601|2017-06-08 02:30,8,524.2,524.7,523.05,523.65,1181
20170601|2017-06-08 03:00,8,523.65,524.5,523.3,524.4,839
20170601|2017-06-08 03:30,8,524.4,525.2,524.25,524.9,853
20170601|2017-06-08 04:00,8,524.8,525.15,524.5,525,607
20170601|2017-06-08 04:30,8,524.95,525.1,524.55,525,512
20170601|2017-06-08 05:00,8,525,525.85,524.55,525.35,1176
20170601|2017-06-08 05:30,8,525.4,525.65,525.2,525.35,621
20170601|2017-06-08 06:00,8,525.3,525.5,524.1,524.35,1016
20170601|2017-06-08 06:30,8,524.4,524.9,523.9,524.25,1211
20170601|2017-06-08 07:00,8,524.25,524.3,523.75,523.85,931
20170601|2017-06-08 07:30,8,523.85,524.4,523.05,523.75,2274
20170601|2017-06-08 08:00,8,523.75,524.05,523.1,523.75,1275
20170601|2017-06-08 08:30,8,523.8,524.35,523.15,523.75,1801
20170601|2017-06-08 09:00,8,523.75,524.75,523.25,523.55,3210
20170601|2017-06-08 09:30,8,523.55,524.3,523.05,523.15,1469
20170601|2017-06-08 10:00,8,523.1,524.05,523.1,523.6,1693
20170601|2017-06-08 10:30,8,523.6,523.8,523.35,523.75,949
20170601|2017-06-08 11:00,8,523.8,524.45,523.65,524.15,385
20170601|2017-06-08 11:30,9,524.15,524.75,524.15,524.75,187
20170601|2017-06-08 12:00,9,524.75,524.9,524.25,524.3,160
20170601|2017-06-08 12:30,9,524.35,524.95,524.3,524.9,58
20170601|2017-06-08 13:00,9,524.85,524.9,524.2,524.2,54
20170601|2017-06-08 13:30,9,524.1,524.3,523.6,523.8,113
20170601|2017-06-08 14:00,9,523.8,524.5,523.8,524.45,74
20170601|2017-06-08 14:30,9,524.55,524.95,524.35,524.95,237
20170601|2017-06-09 01:00,9,524,524.95,523.9,524.15,406
20170601|2017-06-09 01:30,9,524.05,524.9,523.9,524.5,289
20170601|2017-06-09 02:00,9,524.55,527.8,523.85,525.9,5799
20170601|2017-06-09 02:30,9,525.9,526.7,523.9,524.05,3398
20170601|2017-06-09 03:00,9,524,524.7,523.2,524.15,2672
20170601|2017-06-09 03:30,9,524.15,525.9,523.95,525.8,1884
20170601|2017-06-09 04:00,9,525.75,526.15,525.45,525.95,872
20170601|2017-06-09 04:30,9,525.95,526.25,525.45,525.6,834
20170601|2017-06-09 05:00,9,525.6,525.8,525.2,525.45,598
20170601|2017-06-09 05:30,9,525.5,525.55,524.25,524.45,1019
20170601|2017-06-09 06:00,9,524.5,524.65,523.9,524.4,845
20170601|2017-06-09 06:30,9,524.45,525.4,524.35,525.25,811
20170601|2017-06-09 07:00,9,525.3,525.75,524.75,524.9,1033
20170601|2017-06-09 07:30,9,524.9,525.8,524.9,525.7,857
20170601|2017-06-09 08:00,9,525.7,526.75,525.55,526.7,1447
20170601|2017-06-09 08:30,9,526.7,527.05,526.25,527,1888
20170601|2017-06-09 09:00,9,526.95,527.2,526.7,527.2,1767
20170601|2017-06-09 09:30,9,527.2,527.4,526.7,527,1546
20170601|2017-06-09 10:00,9,527,527.65,526.85,526.95,1950
20170601|2017-06-09 10:30,9,527,527.4,526.75,527.1,1657
20170601|2017-06-09 11:00,9,527.1,527.15,526.65,526.8,499
20170601|2017-06-09 11:30,10,526.8,526.85,526.35,526.7,332
20170601|2017-06-09 12:00,10,526.7,526.75,525.95,526.1,413
20170601|2017-06-09 12:30,10,526.1,526.1,525.1,525.1,462
20170601|2017-06-09 13:00,10,525.05,525.4,525,525,334
20170601|2017-06-09 13:30,10,525,525.2,523.1,523.6,790
20170601|2017-06-09 14:00,10,523.5,525.25,523.45,525,521
20170601|2017-06-09 14:30,10,524.95,525.4,524.15,525,250
20170601|2017-06-12 01:00,12,524.75,525.45,524.4,524.55,439
20170601|2017-06-12 01:30,12,524.6,524.9,524.35,524.8,319
20170601|2017-06-12 02:00,12,524.85,525.05,523.15,524.1,4557
20170601|2017-06-12 02:30,12,524.15,524.4,523.55,524.35,1379
20170601|2017-06-12 03:00,12,524.35,524.85,523.5,523.5,2262
20170601|2017-06-12 03:30,12,523.55,524.1,522.75,522.95,1728
20170601|2017-06-12 04:00,12,522.95,523.35,522.7,523.25,1340
20170601|2017-06-12 04:30,12,523.2,523.3,521.15,521.85,3363
20170601|2017-06-12 05:00,12,521.85,522.75,521.6,522.7,1289
20170601|2017-06-12 05:30,12,522.65,523.3,522.5,523.2,856
20170601|2017-06-12 06:00,12,523.2,523.3,522.9,523.15,1415
20170601|2017-06-12 06:30,12,523.15,523.15,522.75,522.9,589
20170601|2017-06-12 07:00,12,522.9,523.5,522.75,523.4,1107
20170601|2017-06-12 07:30,12,523.4,523.75,523.3,523.35,930
20170601|2017-06-12 08:00,12,523.35,523.4,522.65,523.05,869
20170601|2017-06-12 08:30,12,523.05,523.65,521.65,521.9,3867
20170601|2017-06-12 09:00,12,521.95,522.35,521.4,521.85,2777
20170601|2017-06-12 09:30,12,521.8,522.35,521.4,522.15,1775
20170601|2017-06-12 10:00,12,522.15,522.65,521.9,522.25,2025
20170601|2017-06-12 10:30,12,522.25,522.3,521.05,521.05,1936
20170601|2017-06-12 11:00,12,521.1,521.35,520.75,520.8,410
20170601|2017-06-12 11:30,13,520.8,521.1,519.85,519.95,501
20170601|2017-06-12 12:00,13,519.95,520.65,519.95,520.65,215
20170601|2017-06-12 12:30,13,520.65,520.8,520.25,520.25,194
20170601|2017-06-12 13:00,13,520.3,520.95,520.3,520.75,83
20170601|2017-06-12 13:30,13,520.65,521.4,520.65,521.3,138
20170601|2017-06-12 14:00,13,521.3,521.5,521.05,521.1,134
20170601|2017-06-12 14:30,13,521.1,521.5,521.05,521.45,385
20170601|2017-06-13 01:00,13,522.25,523.45,521.95,523.3,595
20170601|2017-06-13 01:30,13,523.3,523.6,522.8,523,311
20170601|2017-06-13 02:00,13,523.1,523.7,522.15,523.2,2537
20170601|2017-06-13 02:30,13,523.25,524.3,523.2,523.65,1872
20170601|2017-06-13 03:00,13,523.7,524.1,523.1,523.15,1325
20170601|2017-06-13 03:30,13,523.15,523.65,522.8,523.4,1265
20170601|2017-06-13 04:00,13,523.45,523.55,522.55,522.8,1078
20170601|2017-06-13 04:30,13,522.85,523.65,522.6,523.55,1157
20170601|2017-06-13 05:00,13,523.55,523.75,523.45,523.65,637
20170601|2017-06-13 05:30,13,523.65,523.75,523.45,523.7,407
20170601|2017-06-13 06:00,13,523.65,523.65,523.05,523.1,839
20170601|2017-06-13 06:30,13,523.05,523.2,522.85,522.9,692
20170601|2017-06-13 07:00,13,522.95,523.5,522.95,523.4,844
20170601|2017-06-13 07:30,13,523.35,523.9,523.25,523.8,890
20170601|2017-06-13 08:00,13,523.8,524.15,523.6,524.1,1191
20170601|2017-06-13 08:30,13,524.1,524.3,523.7,523.8,2437
20170601|2017-06-13 09:00,13,523.8,524,523.25,524,1632
20170601|2017-06-13 09:30,13,524,524.05,523,523.1,2177
20170601|2017-06-13 10:00,13,523.1,523.5,522.9,523.3,3534
20170601|2017-06-13 10:30,13,523.35,524,523.1,524,1838
20170601|2017-06-13 11:00,13,523.95,524.15,523.75,523.95,3518
20170601|2017-06-13 11:30,14,523.95,524.15,523.9,524,141
20170601|2017-06-13 12:00,14,524,524.25,523.9,524.2,110
20170601|2017-06-13 12:30,14,524.2,524.25,524,524.25,101
20170601|2017-06-13 13:00,14,524.25,524.45,524.15,524.2,127
20170601|2017-06-13 13:30,14,524.25,524.7,524.15,524.3,184
20170601|2017-06-13 14:00,14,524.25,524.7,524.25,524.7,115
20170601|2017-06-13 14:30,14,524.7,524.75,524.15,524.6,219
20170601|2017-06-14 01:00,14,524.2,524.45,523.9,524.2,393
20170601|2017-06-14 01:30,14,524.2,524.95,524.15,524.95,583
20170601|2017-06-14 02:00,14,524.95,526.75,524.7,526.55,6581
20170601|2017-06-14 02:30,14,526.55,527.15,526,527.05,3428
20170601|2017-06-14 03:00,14,527.1,527.65,527,527.45,4544
20170601|2017-06-14 03:30,14,527.5,527.65,527,527.2,1627
20170601|2017-06-14 04:00,14,527.2,528,527.1,527.85,2108
20170601|2017-06-14 04:30,14,527.85,528,527.65,527.75,670
20170601|2017-06-14 05:00,14,527.7,528,527.3,527.5,1014
20170601|2017-06-14 05:30,14,527.5,527.95,527.1,527.35,1254
20170601|2017-06-14 06:00,14,527.35,527.8,527,527.15,6851
20170601|2017-06-14 06:30,14,527.15,527.65,527,527.15,1048
20170601|2017-06-14 07:00,14,527.15,527.15,526.5,526.5,778
20170601|2017-06-14 07:30,14,526.5,526.7,525.65,526.1,2244
20170601|2017-06-14 08:00,14,526.1,526.2,524.8,524.95,2672
20170601|2017-06-14 08:30,14,524.95,524.95,523.8,524.1,5889
20170601|2017-06-14 09:00,14,524.15,524.3,522.5,523.75,4244
20170601|2017-06-14 09:30,14,523.8,523.85,522.3,522.7,2707
20170601|2017-06-14 10:00,14,522.7,523.1,522.1,522.65,3694
20170601|2017-06-14 10:30,14,522.7,522.75,521.3,522.2,2044
20170601|2017-06-14 11:00,14,522.15,522.35,521.9,522.35,251
20170601|2017-06-14 11:30,15,522.3,522.5,522.2,522.25,382
20170601|2017-06-14 12:00,15,522.3,522.85,522.3,522.75,194
20170601|2017-06-14 12:30,15,522.7,523.05,522.55,522.9,187
20170601|2017-06-14 13:00,15,522.8,523.7,522.6,523.35,300
20170601|2017-06-14 13:30,15,523.35,523.8,521.85,522.4,665
20170601|2017-06-14 14:00,15,522.25,523.05,521.85,523.05,481
20170601|2017-06-14 14:30,15,523.05,523.25,522.6,523.25,529
20170601|2017-06-15 01:00,15,521.85,522,521,521.5,656
20170601|2017-06-15 01:30,15,521.55,521.55,520.6,520.95,630
20170601|2017-06-15 02:00,15,520.95,521.3,516.75,517.75,10812
20170601|2017-06-15 02:30,15,517.8,518.05,516.85,517.3,4147
20170601|2017-06-15 03:00,15,517.3,518.15,517.05,517.7,1877
20170601|2017-06-15 03:30,15,517.7,517.95,517.1,517.25,1623
20170601|2017-06-15 04:00,15,517.3,517.9,517.2,517.55,1243
20170601|2017-06-15 04:30,15,517.55,517.7,517.15,517.2,3744
20170601|2017-06-15 05:00,15,517.3,517.55,515.85,516.2,2566
20170601|2017-06-15 05:30,15,516.25,516.75,516.05,516.6,1625
20170601|2017-06-15 06:00,15,516.6,517.55,516.25,517.1,2037
20170601|2017-06-15 06:30,15,517.05,517.15,516.5,516.65,770
20170601|2017-06-15 07:00,15,516.65,516.75,515.85,516.3,1359
20170601|2017-06-15 07:30,15,516.3,516.8,515.7,516.65,1845
20170601|2017-06-15 08:00,15,516.6,517.05,516.5,516.85,1529
20170601|2017-06-15 08:30,15,516.85,517.85,515.95,517.5,3165
20170601|2017-06-15 09:00,15,517.5,518.45,516.75,517.4,2726
20170601|2017-06-15 09:30,15,517.4,518.1,516.95,518,2222
20170601|2017-06-15 10:00,15,518,519.15,517.3,519.15,3436
20170601|2017-06-15 10:30,15,519.15,519.2,517.85,517.85,2359
20170601|2017-06-15 11:00,15,517.85,518.55,517.85,518.35,2502
20170601|2017-06-15 11:30,16,518.3,518.75,518.2,518.65,212
20170601|2017-06-15 12:00,16,518.65,518.8,518.4,518.45,65
20170601|2017-06-15 12:30,16,518.5,518.55,518.1,518.25,23
20170601|2017-06-15 13:00,16,518.15,518.65,518.1,518.4,61
20170601|2017-06-15 13:30,16,518.35,518.6,518.25,518.35,41
20170601|2017-06-15 14:00,16,518.35,519,518.25,519,78
20170601|2017-06-15 14:30,16,518.8,519.05,518.5,518.9,377
20170601|2017-06-16 01:00,16,519.6,520.9,519.15,520.8,251
20170601|2017-06-16 01:30,16,520.8,521.2,520.45,520.5,129
20170601|2017-06-16 02:00,16,520.45,522.15,520.05,521.5,1152
20170601|2017-06-16 02:30,16,521.3,521.75,521.05,521.45,361
20170601|2017-06-16 03:00,16,521.3,522,521.3,521.75,95
20170601|2017-06-16 03:30,16,521.7,521.95,521.3,521.3,152
20170601|2017-06-16 04:00,16,521.05,522.1,520.8,521.55,262
20170601|2017-06-16 04:30,16,521.45,521.6,520.45,520.6,98
20170601|2017-06-16 05:00,16,520.55,521.15,520.4,521.15,110
20170601|2017-06-16 05:30,16,521.2,521.25,520.9,521.15,42
20170601|2017-06-16 06:00,16,521.1,521.35,520.75,520.9,76
20170601|2017-06-16 06:30,16,521,521.35,521,521.35,128
20170601|2017-06-16 07:00,16,521.35,521.35,521.05,521.05,956
20170601|2017-06-16 07:30,16,521,521.05,520.2,520.35,249
20170601|2017-06-16 08:00,16,520.4,520.4,519.4,520.05,411
20170601|2017-06-16 08:30,16,520,520,519.25,519.55,349
20170701|2017-05-02 09:30,2,519.75,519.75,519.75,519.75,2
20170701|2017-05-03 02:00,3,518.4,518.4,518.4,518.4,5
20170701|2017-05-04 08:00,4,521,521,521,521,2
20170701|2017-05-10 02:30,10,530.75,530.75,530.7,530.7,5
20170701|2017-05-10 04:00,10,531.45,531.6,531.45,531.6,10
20170701|2017-05-16 01:00,16,532.5,532.5,532.5,532.5,4
20170701|2017-05-16 04:00,16,532,532,532,532,8
20170701|2017-05-16 04:30,16,531.7,531.7,531.7,531.7,2
20170701|2017-05-17 04:30,17,530.65,530.65,530.65,530.65,2
20170701|2017-05-17 05:00,17,530.85,530.85,530.85,530.85,12
20170701|2017-05-17 06:00,17,531.2,531.2,531.2,531.2,2
20170701|2017-05-17 07:00,17,529.35,529.35,529.35,529.35,2
20170701|2017-05-17 09:00,17,528.35,528.35,527.95,527.95,45
20170701|2017-05-17 10:00,17,525.7,525.7,525.7,525.7,12
20170701|2017-05-17 10:30,17,526.75,526.8,526.65,526.65,31
20170701|2017-05-18 04:30,18,518.2,518.2,518.2,518.2,2
20170701|2017-05-18 09:30,18,522.8,522.8,522.8,522.8,10
20170701|2017-05-18 10:30,18,523.2,523.2,523.2,523.2,10
20170701|2017-05-18 13:30,19,525,525,525,525,2
20170701|2017-05-19 01:30,19,524.5,524.5,524.5,524.5,2
20170701|2017-05-19 03:00,19,523,523,523,523,2
20170701|2017-05-19 03:30,19,524.2,524.2,524.2,524.2,2
20170701|2017-05-19 05:30,19,523.95,523.95,523.95,523.95,2
20170701|2017-05-19 06:00,19,524.1,524.1,524.1,524.1,2
20170701|2017-05-24 08:00,24,526.85,526.85,526.85,526.85,2
20170701|2017-05-25 03:00,25,523.95,523.95,523.95,523.95,2
20170701|2017-05-25 04:00,25,525.9,525.9,525.9,525.9,2
20170701|2017-05-26 04:00,26,524.4,525.05,524.4,525.05,4
20170701|2017-05-26 04:30,26,525.2,525.2,525.2,525.2,2
20170701|2017-05-26 07:30,26,525.9,525.9,525.9,525.9,2
20170701|2017-05-26 08:00,26,525.95,525.95,525.95,525.95,2
20170701|2017-05-29 02:00,29,525.45,525.85,525.45,525.85,4
20170701|2017-05-29 05:30,29,526.15,526.15,526.15,526.15,2
20170701|2017-05-29 09:30,29,526.2,526.2,526.2,526.2,2
20170701|2017-05-29 10:30,29,526.45,526.45,526.45,526.45,2
20170701|2017-05-30 01:00,30,525.6,525.6,525.4,525.4,8
20170701|2017-05-30 01:30,30,525.5,525.5,525.5,525.5,2
20170701|2017-05-30 02:00,30,523.25,523.25,523.25,523.25,2
20170701|2017-05-30 02:30,30,526,526,526,526,2
20170701|2017-05-30 03:00,30,525.6,525.6,523.95,523.95,4
20170701|2017-05-30 03:30,30,524.1,524.55,524.1,524.55,5
20170701|2017-05-30 08:00,30,524.5,524.5,524.5,524.5,2
20170701|2017-05-30 09:00,30,524.4,524.4,524.4,524.4,49
20170701|2017-05-30 10:30,30,523.95,523.95,523.95,523.95,2
20170701|2017-05-31 01:30,31,524.5,524.5,524.5,524.5,2
20170701|2017-05-31 02:00,31,523.5,523.5,523.5,523.5,2
20170701|2017-05-31 02:30,31,524.05,524.05,524.05,524.05,2
20170701|2017-05-31 03:00,31,524.35,524.35,523.9,523.9,4
20170701|2017-05-31 04:00,31,523.9,523.9,523.9,523.9,15
20170701|2017-05-31 05:00,31,523.8,523.8,523.8,523.8,5
20170701|2017-05-31 05:30,31,525.15,525.15,525.15,525.15,2
20170701|2017-05-31 06:30,31,524.75,524.75,524.75,524.75,100
20170701|2017-05-31 07:00,31,526.1,526.1,526.1,526.1,2
20170701|2017-05-31 09:00,31,523.5,523.6,523.05,523.6,13
20170701|2017-05-31 09:30,31,524.15,524.15,524.15,524.15,2
20170701|2017-05-31 10:00,31,524.8,524.8,524.8,524.8,2
20170701|2017-05-31 10:30,31,523.45,523.45,522.65,522.65,4
20170701|2017-06-01 02:00,1,523.25,524.4,523.25,524.35,6
20170701|2017-06-01 02:30,1,524.3,524.3,524.3,524.3,8
20170701|2017-06-01 06:00,1,525.8,525.8,525.75,525.75,90
20170701|2017-06-01 11:00,1,526.2,526.2,526.2,526.2,2
20170701|2017-06-01 11:30,2,526.45,526.45,526.45,526.45,2
20170701|2017-06-01 14:30,2,527.45,527.45,527.45,527.45,2
20170701|2017-06-02 02:00,2,528.55,530,528.45,530,12
20170701|2017-06-02 04:30,2,528.95,528.95,528.95,528.95,2
20170701|2017-06-02 07:30,2,528,528,527.25,527.25,4
20170701|2017-06-02 08:30,2,525.85,525.85,525.75,525.75,4
20170701|2017-06-02 11:00,2,526.15,526.15,526.15,526.15,4
20170701|2017-06-02 12:30,3,526.15,526.15,526.15,526.15,2
20170701|2017-06-05 01:00,5,525.65,525.65,525.45,525.45,4
20170701|2017-06-05 02:00,5,525,525,524.75,524.75,4
20170701|2017-06-05 02:30,5,524.55,524.55,524.55,524.55,2
20170701|2017-06-05 05:30,5,524.25,524.25,524.25,524.25,4
20170701|2017-06-05 07:00,5,523.5,523.5,523.5,523.5,2
20170701|2017-06-05 07:30,5,523.55,523.55,523.55,523.55,1
20170701|2017-06-05 08:00,5,523.2,523.25,523.2,523.25,14
20170701|2017-06-05 08:30,5,523,523,523,523,16
20170701|2017-06-05 09:00,5,524,524,524,524,98
20170701|2017-06-06 01:00,6,522.6,522.6,522.35,522.35,6
20170701|2017-06-06 01:30,6,522.5,522.5,522.15,522.15,4
20170701|2017-06-06 02:00,6,522.45,522.45,522.45,522.45,2
20170701|2017-06-06 03:30,6,521.7,521.7,521.7,521.7,2
20170701|2017-06-06 05:00,6,522.6,522.6,522.6,522.6,2
20170701|2017-06-06 06:00,6,521.65,521.65,520.25,520.25,7
20170701|2017-06-06 07:00,6,520.4,520.4,520.4,520.4,1
20170701|2017-06-06 08:00,6,520.7,520.7,520.7,520.7,2
20170701|2017-06-06 10:00,6,520.8,520.8,520.5,520.5,65
20170701|2017-06-07 02:30,7,522.8,522.8,522.8,522.8,100
20170701|2017-06-07 04:30,7,524,524,524,524,2
20170701|2017-06-07 05:00,7,524.8,525.8,524.8,525.8,10
20170701|2017-06-07 05:30,7,526.55,526.55,526.55,526.55,2
20170701|2017-06-07 06:30,7,525.5,525.5,525.5,525.5,1
20170701|2017-06-07 07:30,7,526,526,526,526,41
20170701|2017-06-07 08:30,7,525.65,525.65,525.65,525.65,2
20170701|2017-06-07 09:00,7,525.4,525.4,524.9,524.9,14
20170701|2017-06-07 09:30,7,523.45,523.45,523.45,523.45,4
20170701|2017-06-07 10:00,7,523.95,523.95,523.9,523.9,66
20170701|2017-06-07 10:30,7,522.1,522.1,522.1,522.1,1
20170701|2017-06-08 02:00,8,523.35,524.1,523.15,524.1,14
20170701|2017-06-08 03:30,8,523.8,523.8,523.8,523.8,2
20170701|2017-06-08 05:00,8,524.75,524.75,524.75,524.75,23
20170701|2017-06-08 06:00,8,523.8,523.8,523.8,523.8,2
20170701|2017-06-08 06:30,8,523.8,523.9,523.65,523.65,24
20170701|2017-06-08 07:00,8,523.4,523.4,523.4,523.4,6
20170701|2017-06-08 07:30,8,523.3,523.3,523.3,523.3,16
20170701|2017-06-08 08:30,8,523.6,523.6,523.6,523.6,2
20170701|2017-06-08 09:00,8,523.75,523.85,523.75,523.8,1014
20170701|2017-06-08 10:00,8,523.15,523.15,523.15,523.15,223
20170701|2017-06-08 12:30,9,524.1,524.1,524.1,524.1,2
20170701|2017-06-08 13:30,9,523.65,523.65,523.65,523.65,2
20170701|2017-06-08 14:30,9,523.95,524.1,523.95,524.1,4
20170701|2017-06-09 01:30,9,523.9,523.9,523.9,523.9,16
20170701|2017-06-09 02:00,9,524,527.1,523.4,525.2,159
20170701|2017-06-09 02:30,9,524.3,524.3,523.7,523.95,16
20170701|2017-06-09 03:00,9,523.25,523.95,523.2,523.25,7
20170701|2017-06-09 03:30,9,523.85,525.2,523.85,525.1,17
20170701|2017-06-09 04:00,9,525.25,525.25,524.95,525,8
20170701|2017-06-09 04:30,9,525.45,525.45,525.45,525.45,2
20170701|2017-06-09 05:00,9,525.15,525.15,525.15,525.15,2
20170701|2017-06-09 05:30,9,524.15,524.15,523.8,523.8,12
20170701|2017-06-09 06:00,9,524,524,523.75,523.75,16
20170701|2017-06-09 06:30,9,523.95,524.75,523.75,524.75,35
20170701|2017-06-09 07:30,9,524.6,524.9,524.6,524.9,34
20170701|2017-06-09 08:00,9,525.2,525.2,525.2,525.2,2
20170701|2017-06-09 08:30,9,526.25,526.3,525.85,526.3,39
20170701|2017-06-09 09:00,9,526.4,526.4,526.2,526.2,234
20170701|2017-06-09 09:30,9,526.7,526.7,526.3,526.3,70
20170701|2017-06-09 10:00,9,526.7,527,526.4,526.5,45
20170701|2017-06-09 10:30,9,526.25,526.7,526.25,526.55,68
20170701|2017-06-09 11:00,9,526.4,526.4,526.3,526.3,14
20170701|2017-06-09 11:30,10,526,526,525.9,525.9,6
20170701|2017-06-09 12:00,10,525.75,525.75,525.4,525.4,3
20170701|2017-06-09 12:30,10,525.2,525.2,524.6,524.65,9
20170701|2017-06-09 13:00,10,524.45,524.75,524.45,524.75,4
20170701|2017-06-09 13:30,10,524.35,524.35,522.7,523,10
20170701|2017-06-09 14:00,10,524.4,524.4,524.4,524.4,2
20170701|2017-06-12 01:00,12,524.1,524.25,524.1,524.25,80
20170701|2017-06-12 01:30,12,524.05,524.05,524.05,524.05,2
20170701|2017-06-12 02:00,12,524.3,524.3,522.8,523.45,213
20170701|2017-06-12 02:30,12,523.3,523.7,523,523.7,254
20170701|2017-06-12 03:00,12,523.75,524.15,522.85,522.85,468
20170701|2017-06-12 03:30,12,522.9,523,522.25,522.25,67
20170701|2017-06-12 04:00,12,522.3,522.6,522.3,522.6,57
20170701|2017-06-12 04:30,12,522.4,522.4,520.65,521.15,248
20170701|2017-06-12 05:00,12,521.45,521.9,521.45,521.9,19
20170701|2017-06-12 05:30,12,522.15,522.5,521.95,522.5,59
20170701|2017-06-12 06:00,12,522.5,522.5,522.3,522.45,591
20170701|2017-06-12 06:30,12,522.4,522.45,522.4,522.45,80
20170701|2017-06-12 07:00,12,522.25,522.9,522.25,522.9,176
20170701|2017-06-12 07:30,12,522.95,523.05,522.8,522.8,101
20170701|2017-06-12 08:00,12,522.65,522.8,522.15,522.35,30
20170701|2017-06-12 08:30,12,522.45,522.9,521.1,521.3,685
20170701|2017-06-12 09:00,12,521.3,521.7,520.85,521.2,507
20170701|2017-06-12 09:30,12,521.2,521.65,520.75,521.5,412
20170701|2017-06-12 10:00,12,521.55,522,521.4,521.65,178
20170701|2017-06-12 10:30,12,521.5,521.6,520.45,520.45,492
20170701|2017-06-12 11:00,12,520.4,520.4,520.15,520.15,8
20170701|2017-06-12 11:30,13,520.15,520.15,519.65,519.65,14
20170701|2017-06-12 12:00,13,519.75,519.75,519.75,519.75,2
20170701|2017-06-12 12:30,13,520.15,520.15,519.75,519.8,25
20170701|2017-06-12 13:30,13,520.55,520.7,520.55,520.7,3
20170701|2017-06-12 14:00,13,520.8,520.8,520.8,520.8,2
20170701|2017-06-12 14:30,13,520.75,520.9,520.7,520.9,182
20170701|2017-06-13 01:00,13,521.65,522.75,521.4,522.7,62
20170701|2017-06-13 01:30,13,522.9,522.9,522.25,522.25,76
20170701|2017-06-13 02:00,13,522.5,523.05,521.55,522.65,391
20170701|2017-06-13 02:30,13,522.65,523.65,522.65,523.05,342
20170701|2017-06-13 03:00,13,523.15,523.4,522.55,522.55,246
20170701|2017-06-13 03:30,13,522.5,522.95,522.3,522.8,469
20170701|2017-06-13 04:00,13,522.8,522.9,522,522.05,278
20170701|2017-06-13 04:30,13,522.2,523,522,522.85,227
20170701|2017-06-13 05:00,13,522.95,523.1,522.85,522.95,55
20170701|2017-06-13 05:30,13,523.05,523.1,522.85,523.05,63
20170701|2017-06-13 06:00,13,522.9,522.9,522.4,522.5,239
20170701|2017-06-13 06:30,13,522.45,522.55,522.25,522.25,169
20170701|2017-06-13 07:00,13,522.4,522.85,522.35,522.75,296
20170701|2017-06-13 07:30,13,522.75,523.25,522.65,523.25,142
20170701|2017-06-13 08:00,13,523.25,523.5,522.95,523.4,521
20170701|2017-06-13 08:30,13,523.5,523.7,523.05,523.2,779
20170701|2017-06-13 09:00,13,523.2,523.4,522.65,523.35,328
20170701|2017-06-13 09:30,13,523.4,523.45,522.55,522.55,594
20170701|2017-06-13 10:00,13,522.5,522.85,522.3,522.7,2070
20170701|2017-06-13 10:30,13,522.7,523.35,522.55,523.35,906
20170701|2017-06-13 11:00,13,523.5,523.5,523.2,523.25,3044
20170701|2017-06-13 11:30,14,523.25,523.25,523.25,523.25,2
20170701|2017-06-13 12:00,14,523.35,523.6,523.35,523.55,24
20170701|2017-06-13 12:30,14,523.55,523.6,523.4,523.5,15
20170701|2017-06-13 13:00,14,523.55,523.55,523.55,523.55,5
20170701|2017-06-13 13:30,14,523.6,523.95,523.55,523.9,6
20170701|2017-06-13 14:30,14,523.8,523.8,523.8,523.8,2
20170701|2017-06-14 01:00,14,523.5,523.8,523.45,523.55,134
20170701|2017-06-14 01:30,14,523.5,524.1,523.5,524.1,256
20170701|2017-06-14 02:00,14,524.25,526.2,524,525.95,3857
20170701|2017-06-14 02:30,14,525.95,526.55,525.4,526.45,2207
20170701|2017-06-14 03:00,14,526.5,527.1,526.4,526.95,3228
20170701|2017-06-14 03:30,14,527,527.05,526.45,526.65,608
20170701|2017-06-14 04:00,14,526.65,527.4,526.55,527.3,1149
20170701|2017-06-14 04:30,14,527.3,527.45,527.05,527.15,261
20170701|2017-06-14 05:00,14,527.15,527.4,526.7,526.85,341
20170701|2017-06-14 05:30,14,526.95,527.3,526.55,526.8,477
20170701|2017-06-14 06:00,14,526.8,527.2,526.5,526.55,6166
20170701|2017-06-14 06:30,14,526.55,527.05,526.45,526.6,602
20170701|2017-06-14 07:00,14,526.55,526.55,525.9,525.9,207
20170701|2017-06-14 07:30,14,525.9,526.15,525.05,525.45,1000
20170701|2017-06-14 08:00,14,525.5,525.6,524.2,524.35,1388
20170701|2017-06-14 08:30,14,524.35,524.35,523.2,523.55,3025
20170701|2017-06-14 09:00,14,523.55,523.6,521.85,523.1,1948
20170701|2017-06-14 09:30,14,523.15,523.2,521.7,522.05,1136
20170701|2017-06-14 10:00,14,522.1,522.5,521.45,522.05,2043
20170701|2017-06-14 10:30,14,522,522.1,521.05,521.55,606
20170701|2017-06-14 11:00,14,521.6,521.75,521.35,521.75,59
20170701|2017-06-14 11:30,15,521.7,521.9,521.6,521.7,252
20170701|2017-06-14 12:00,15,521.65,522.25,521.65,522.15,103
20170701|2017-06-14 12:30,15,522.1,522.45,521.95,522.45,48
20170701|2017-06-14 13:00,15,522.35,522.9,522.1,522.6,70
20170701|2017-06-14 13:30,15,522.75,523.15,521.3,521.9,182
20170701|2017-06-14 14:00,15,521.85,522.35,521.25,522.35,77
20170701|2017-06-14 14:30,15,522.4,522.65,522.1,522.65,73
20170701|2017-06-15 01:00,15,521.4,521.5,520.4,520.85,260
20170701|2017-06-15 01:30,15,520.95,520.95,519.95,520.3,260
20170701|2017-06-15 02:00,15,520.3,520.7,516.15,517.1,5673
20170701|2017-06-15 02:30,15,517.15,517.4,516.2,516.65,1719
20170701|2017-06-15 03:00,15,516.6,517.5,516.45,517.1,687
20170701|2017-06-15 03:30,15,517.15,517.35,516.5,516.6,421
20170701|2017-06-15 04:00,15,516.7,517.3,516.55,516.9,649
20170701|2017-06-15 04:30,15,516.95,517.05,516.55,516.6,2728
20170701|2017-06-15 05:00,15,516.65,516.95,515.3,515.65,781
20170701|2017-06-15 05:30,15,515.6,516.1,515.5,516,792
20170701|2017-06-15 06:00,15,515.95,516.9,515.8,516.5,664
20170701|2017-06-15 06:30,15,516.4,516.5,515.9,516,195
20170701|2017-06-15 07:00,15,516.05,516.15,515.3,515.55,407
20170701|2017-06-15 07:30,15,515.75,516.25,515.15,516.25,450
20170701|2017-06-15 08:00,15,516.05,516.5,516,516.35,632
20170701|2017-06-15 08:30,15,516.25,517.25,515.35,516.95,1118
20170701|2017-06-15 09:00,15,517,517.9,516.05,516.8,1476
20170701|2017-06-15 09:30,15,516.85,517.5,516.35,517.4,1285
20170701|2017-06-15 10:00,15,517.4,518.55,516.65,518.55,1957
20170701|2017-06-15 10:30,15,518.6,518.6,517.2,517.25,1565
20170701|2017-06-15 11:00,15,517.25,517.9,517.25,517.6,2374
20170701|2017-06-15 11:30,16,517.55,518,517.5,517.95,179
20170701|2017-06-15 12:00,16,518,518.1,517.7,517.7,73
20170701|2017-06-15 12:30,16,517.8,517.95,517.5,517.55,38
20170701|2017-06-15 13:00,16,517.45,518,517.45,517.7,70
20170701|2017-06-15 13:30,16,517.65,517.95,517.6,517.8,40
20170701|2017-06-15 14:00,16,517.65,518.35,517.6,518.15,89
20170701|2017-06-15 14:30,16,518.1,518.35,517.9,518.2,274
20170701|2017-06-16 01:00,16,519.1,520.25,518.5,520.15,704
20170701|2017-06-16 01:30,16,520.1,520.55,519.75,519.8,521
20170701|2017-06-16 02:00,16,519.85,521.45,519.35,520.7,5814
20170701|2017-06-16 02:30,16,520.7,521.15,520.3,520.7,1853
20170701|2017-06-16 03:00,16,520.7,521.35,520.65,521.05,1025
20170701|2017-06-16 03:30,16,521.05,521.3,520.45,520.45,1141
20170701|2017-06-16 04:00,16,520.45,521.45,520.1,520.85,2818
20170701|2017-06-16 04:30,16,520.85,520.95,519.7,519.9,2261
20170701|2017-06-16 05:00,16,519.95,520.45,519.5,520.4,1214
20170701|2017-06-16 05:30,16,520.45,520.55,520.15,520.45,671
20170701|2017-06-16 06:00,16,520.45,520.7,520,520.2,1022
20170701|2017-06-16 06:30,16,520.2,520.7,520.2,520.65,564
20170701|2017-06-16 07:00,16,520.65,520.65,520.4,520.45,1390
20170701|2017-06-16 07:30,16,520.4,520.5,519.55,519.7,1204
20170701|2017-06-16 08:00,16,519.7,519.75,518.85,519.4,2081
20170701|2017-06-16 08:30,16,519.45,519.45,518.5,519.15,3088
20170701|2017-06-16 09:00,16,519.1,519.5,517.7,518.05,1977
20170701|2017-06-16 09:30,16,518.05,518.65,517.7,518.65,1185
20170701|2017-06-16 10:00,16,518.6,519.3,518.3,519.25,1789
20170701|2017-06-16 10:30,16,519.25,520.25,519.2,519.55,2172
20170701|2017-06-16 11:00,16,519.6,520.1,519.5,520,309
20170701|2017-06-16 11:30,17,520.05,520.1,519.95,519.95,81
20170701|2017-06-16 12:00,17,519.9,520.05,519.65,519.95,83
20170701|2017-06-16 12:30,17,519.95,520.15,519.85,520.15,56
20170701|2017-06-16 13:00,17,520.15,520.8,520.1,520.65,163
20170701|2017-06-16 13:30,17,520.6,521,520.4,520.95,183
20170701|2017-06-16 14:00,17,520.95,520.95,520.45,520.6,110
20170701|2017-06-16 14:30,17,520.6,520.8,520.5,520.8,179
20170701|2017-06-19 01:00,19,521.2,523.8,521.2,523.7,890
20170701|2017-06-19 01:30,19,523.7,523.95,523.35,523.85,609
20170701|2017-06-19 02:00,19,523.7,525.85,523.6,525.55,5254
20170701|2017-06-19 02:30,19,525.6,526.1,524.7,524.7,1974
20170701|2017-06-19 03:00,19,524.75,525.7,524.7,525.15,895
20170701|2017-06-19 03:30,19,525.15,525.15,524.7,524.9,770
20170701|2017-06-19 04:00,19,524.95,525.1,524.7,525,599
20170701|2017-06-19 04:30,19,525,525,524.05,524.25,1048
20170701|2017-06-19 05:00,19,524.3,524.9,524.2,524.7,577
20170701|2017-06-19 05:30,19,524.7,524.95,524.65,524.85,325
20170701|2017-06-19 06:00,19,524.9,525.05,524.65,525,359
20170701|2017-06-19 06:30,19,524.95,525.05,524.8,524.9,518
20170701|2017-06-19 07:00,19,524.9,525.3,524.8,525.25,568
20170701|2017-06-19 07:30,19,525.25,525.55,525,525.35,688
20170701|2017-06-19 08:00,19,525.35,525.85,525.3,525.7,941
20170701|2017-06-19 08:30,19,525.7,525.9,525.1,525.3,1540
20170701|2017-06-19 09:00,19,525.3,526.45,525.25,526.3,1731
20170701|2017-06-19 09:30,19,526.35,526.8,526.15,526.65,1596
20170701|2017-06-19 10:00,19,526.65,526.65,525.8,525.9,1547
20170701|2017-06-19 10:30,19,525.95,526.2,525.3,525.7,1317
20170701|2017-06-19 11:00,19,525.75,526.65,525.75,526.6,330
20170701|2017-06-19 11:30,20,526.65,526.8,526.45,526.55,147
20170701|2017-06-19 12:00,20,526.6,526.8,526.5,526.75,59
20170701|2017-06-19 12:30,20,526.8,526.95,526.65,526.65,87
20170701|2017-06-19 13:00,20,526.7,526.7,526.4,526.5,66
20170701|2017-06-19 13:30,20,526.6,526.75,526.45,526.5,38
20170701|2017-06-19 14:00,20,526.4,526.9,526.4,526.85,31
20170701|2017-06-19 14:30,20,526.8,527.15,526.75,526.95,318
20170701|2017-06-20 01:00,20,527.15,528.7,526.95,527.95,543
20170701|2017-06-20 01:30,20,528.05,528.4,527.8,527.8,383
20170701|2017-06-20 02:00,20,527.9,528.05,526.8,526.85,2767
20170701|2017-06-20 02:30,20,526.9,527.8,526.55,527.15,1456
20170701|2017-06-20 03:00,20,527.15,527.7,526.85,527,860
20170701|2017-06-20 03:30,20,527.05,527.1,526.3,526.5,840
20170701|2017-06-20 04:00,20,526.55,526.8,526.35,526.6,512
20170701|2017-06-20 04:30,20,526.6,526.6,525.75,525.75,694
20170701|2017-06-20 05:00,20,525.75,526.05,525.2,525.55,1274
20170701|2017-06-20 05:30,20,525.5,525.9,525.15,525.15,784
20170701|2017-06-20 06:00,20,525.1,525.2,524.4,524.45,1094
20170701|2017-06-20 06:30,20,524.4,525.05,524.4,524.65,781
20170701|2017-06-20 07:00,20,524.65,524.7,523.8,524,1370
20170701|2017-06-20 07:30,20,524,524.2,522.95,523.15,1795
20170701|2017-06-20 08:00,20,523.2,523.8,523,523.65,891
20170701|2017-06-20 08:30,20,523.65,523.8,521.35,521.6,3108
20170701|2017-06-20 09:00,20,521.6,521.75,521.1,521.15,2689
20170701|2017-06-20 09:30,20,521.15,522.05,521,522,1663
20170701|2017-06-20 10:00,20,522,522.05,520.45,520.7,2012
20170701|2017-06-20 10:30,20,520.7,520.7,519.35,519.35,2387
20170701|2017-06-20 11:00,20,519.35,519.85,518.85,519,814
20170701|2017-06-20 11:30,21,519.05,519.25,518.65,519.2,214
20170701|2017-06-20 12:00,21,519.2,519.9,519.2,519.75,119
20170701|2017-06-20 12:30,21,519.75,519.85,519.65,519.8,61
20170701|2017-06-20 13:00,21,519.85,520.05,519.8,519.85,127
20170701|2017-06-20 13:30,21,519.9,520,519.65,519.95,86
20170701|2017-06-20 14:00,21,519.85,520.1,519.75,519.9,75
20170701|2017-06-20 14:30,21,519.9,519.9,519.2,519.4,217
20170701|2017-06-21 01:00,21,518.75,518.8,517.6,517.95,404
20170701|2017-06-21 01:30,21,518,518.8,518,518.8,311
20170701|2017-06-21 02:00,21,518.7,518.9,514.65,514.95,6118
20170701|2017-06-21 02:30,21,515,516.7,514.75,516.35,2424
20170701|2017-06-21 03:00,21,516.35,516.35,514.65,515.55,1922
20170701|2017-06-21 03:30,21,515.6,517.1,515.6,516.65,1390
20170701|2017-06-21 04:00,21,516.7,517.1,515.95,516.5,1054
20170701|2017-06-21 04:30,21,516.45,517.1,515.8,516.9,874
20170701|2017-06-21 05:00,21,516.95,517.2,516.5,516.8,665
20170701|2017-06-21 05:30,21,516.8,518.2,516.55,518.15,931
20170701|2017-06-21 06:00,21,518.15,518.3,517.1,517.15,1694
20170701|2017-06-21 06:30,21,517.15,517.85,516.9,517.75,771
20170701|2017-06-21 07:00,21,517.8,519.25,517.65,518.9,1317
20170701|2017-06-21 07:30,21,518.95,519,518.55,518.85,622
20170701|2017-06-21 08:00,21,518.85,519.1,518.75,518.9,600
20170701|2017-06-21 08:30,21,518.9,519.2,518.15,519.1,1616
20170701|2017-06-21 09:00,21,519.1,519.5,518.7,519.4,1220
20170701|2017-06-21 09:30,21,519.4,520.35,519.15,520.15,2178
20170701|2017-06-21 10:00,21,520.1,520.15,518.75,519.85,2562
20170701|2017-06-21 10:30,21,519.8,520.2,519.55,519.8,1497
20170701|2017-06-21 11:00,21,519.75,519.8,519.55,519.65,153
20170701|2017-06-21 11:30,22,519.65,519.7,518.6,518.65,141
20170701|2017-06-21 12:00,22,518.65,519.15,518.6,519,56
20170701|2017-06-21 12:30,22,519.1,519.15,518.55,518.6,25
20170701|2017-06-21 13:00,22,518.75,518.8,518.45,518.65,47
20170701|2017-06-21 13:30,22,518.6,519.2,518.6,519.05,42
20170701|2017-06-21 14:00,22,518.9,519,518.8,518.95,34
20170701|2017-06-21 14:30,22,519.05,519.05,518.45,518.45,135
20170701|2017-06-22 01:00,22,518.85,520.15,518.8,519,456
20170701|2017-06-22 01:30,22,519.05,519.45,518.85,519.35,310
20170701|2017-06-22 02:00,22,519.25,519.4,516.05,517.35,4570
20170701|2017-06-22 02:30,22,517.4,517.45,516.25,516.3,1534
20170701|2017-06-22 03:00,22,516.35,516.95,515.85,516.2,1071
20170701|2017-06-22 03:30,22,516.15,516.55,515.7,515.85,815
20170701|2017-06-22 04:00,22,515.85,516.25,515.35,515.45,1266
20170701|2017-06-22 04:30,22,515.5,517.2,515.15,517.1,1382
20170701|2017-06-22 05:00,22,517.1,517.95,516.55,517.55,1378
20170701|2017-06-22 05:30,22,517.55,517.7,517.15,517.65,684
20170701|2017-06-22 06:00,22,517.6,517.75,517.2,517.6,589
20170701|2017-06-22 06:30,22,517.6,517.75,517.35,517.35,438
20170701|2017-06-22 07:00,22,517.35,517.5,516.9,517.35,459
20170701|2017-06-22 07:30,22,517.45,518,517.3,517.65,678
20170701|2017-06-22 08:00,22,517.65,517.75,517.3,517.3,435
20170701|2017-06-22 08:30,22,517.3,517.45,516.45,516.85,1577
20170701|2017-06-22 09:00,22,516.9,517.2,516.6,516.95,997
20170701|2017-06-22 09:30,22,516.9,518.25,516.75,517.85,1134
20170701|2017-06-22 10:00,22,517.9,518.75,517.8,518.7,1563
20170701|2017-06-22 10:30,22,518.65,518.95,518.05,518.25,1178
20170701|2017-06-22 11:00,22,518.2,518.3,517.75,517.9,216
20170701|2017-06-22 11:30,23,517.95,518.2,517.95,518.05,41
20170701|2017-06-22 12:00,23,518.15,518.25,517.9,518,34
20170701|2017-06-22 12:30,23,518,518.15,517.9,518.1,28
20170701|2017-06-22 13:00,23,518.05,518.25,517.85,518.1,37
20170701|2017-06-22 13:30,23,518,518.05,517.85,518,13
20170701|2017-06-22 14:00,23,518.05,518.1,518,518,15
20170701|2017-06-22 14:30,23,518,518,517.35,517.6,177
20170701|2017-06-23 01:00,23,518.3,518.3,517.45,517.75,201
20170701|2017-06-23 01:30,23,517.75,518,517.35,517.65,208
20170701|2017-06-23 02:00,23,517.5,518.65,516.95,517.2,2031
20170701|2017-06-23 02:30,23,517.2,517.7,516.7,517,1097
20170701|2017-06-23 03:00,23,517,517.45,516.65,517.45,748
20170701|2017-06-23 03:30,23,517.4,518.05,517.2,517.35,899
20170701|2017-06-23 04:00,23,517.4,518.2,517.4,517.9,535
20170701|2017-06-23 04:30,23,517.9,518.1,516.1,516.4,1145
20170701|2017-06-23 05:00,23,516.35,516.8,515.35,516.1,1867
20170701|2017-06-23 05:30,23,516.1,516.35,515.7,516.2,819
20170701|2017-06-23 06:00,23,516.15,516.65,516.15,516.45,655
20170701|2017-06-23 06:30,23,516.45,516.65,516,516.3,677
20170701|2017-06-23 07:00,23,516.3,517.2,516.05,517.15,466
20170701|2017-06-23 07:30,23,517.1,517.95,516.85,517.8,908
20170701|2017-06-23 08:00,23,517.85,518,517.35,517.4,779
20170701|2017-06-23 08:30,23,517.4,517.45,516.15,516.95,2056
20170701|2017-06-23 09:00,23,517,517.8,516.8,517.65,1304
20170701|2017-06-23 09:30,23,517.65,518.85,517.6,518.55,1820
20170701|2017-06-23 10:00,23,518.55,519,518.3,518.95,1572
20170701|2017-06-23 10:30,23,518.95,518.95,518.1,518.45,1242
20170701|2017-06-23 11:00,23,518.4,518.75,518.4,518.65,158
20170701|2017-06-23 11:30,24,518.6,518.85,518.4,518.45,94
20170701|2017-06-23 12:00,24,518.45,518.45,518.2,518.4,33
20170701|2017-06-23 12:30,24,518.5,518.5,518.35,518.35,25
20170701|2017-06-23 13:00,24,518.3,518.4,518.25,518.25,48
20170701|2017-06-23 13:30,24,518.3,518.3,518.15,518.2,26
20170701|2017-06-23 14:00,24,518.2,518.35,518.05,518.1,76
20170701|2017-06-23 14:30,24,518.15,518.7,518.15,518.3,122
20170701|2017-06-26 01:00,26,519.45,521.55,519,520.8,569
20170701|2017-06-26 01:30,26,520.8,521.05,520.35,520.8,397
20170701|2017-06-26 02:00,26,520.65,523.5,520.5,522.85,4721
20170701|2017-06-26 02:30,26,522.85,523.15,522.55,522.7,1286
20170701|2017-06-26 03:00,26,522.7,523.05,522.3,522.7,784
20170701|2017-06-26 03:30,26,522.65,523.55,522.65,523.05,1304
20170701|2017-06-26 04:00,26,523.15,523.45,522.95,523,707
20170701|2017-06-26 04:30,26,522.95,523.1,522.55,522.65,448
20170701|2017-06-26 05:00,26,522.65,523.3,522.65,522.9,722
20170701|2017-06-26 05:30,26,522.95,523.5,522.95,523.5,531
20170701|2017-06-26 06:00,26,523.5,523.5,523.2,523.3,392
20170701|2017-06-26 06:30,26,523.35,523.35,522.9,522.95,368
20170701|2017-06-26 07:00,26,523.05,523.45,523,523.2,484
20170701|2017-06-26 07:30,26,523.2,523.25,522.55,522.9,1021
20170701|2017-06-26 08:00,26,522.9,523.3,522.75,523.25,651
20170701|2017-06-26 08:30,26,523.25,523.35,522.7,523.2,953
20170701|2017-06-26 09:00,26,523.25,523.3,522.2,522.9,1026
20170701|2017-06-26 09:30,26,522.9,522.9,520.35,520.9,2667
20170701|2017-06-26 10:00,26,520.9,521.05,519.85,520.55,2444
20170701|2017-06-26 10:30,26,520.55,520.6,519.9,520.35,1496
20170701|2017-06-26 11:00,26,520.35,520.45,520.25,520.45,219
20170701|2017-06-26 11:30,27,520.45,520.8,520.35,520.65,133
20170701|2017-06-26 12:00,27,520.6,520.65,520.35,520.4,56
20170701|2017-06-26 12:30,27,520.45,520.6,520.45,520.55,28
20170701|2017-06-26 13:00,27,520.65,520.75,520.45,520.7,98
20170701|2017-06-26 13:30,27,520.7,520.9,520.65,520.7,28
20170701|2017-06-26 14:00,27,520.7,520.8,520.6,520.75,27
20170701|2017-06-26 14:30,27,520.85,520.9,520.4,520.4,120
20170701|2017-06-27 01:00,27,520.45,520.45,519.45,519.95,447
20170701|2017-06-27 01:30,27,519.95,520.35,519.6,519.6,341
20170701|2017-06-27 02:00,27,519.55,521.05,518.7,520.3,3289
20170701|2017-06-27 02:30,27,520.3,520.3,518.55,518.6,1209
20170701|2017-06-27 03:00,27,518.65,518.65,516.25,516.6,3808
20170701|2017-06-27 03:30,27,516.55,518.55,516.25,518.2,2143
20170701|2017-06-27 04:00,27,518.25,520.7,518.2,520.35,2578
20170701|2017-06-27 04:30,27,520.3,520.45,519.05,519.6,1349
20170701|2017-06-27 05:00,27,519.6,519.85,519.1,519.6,826
20170701|2017-06-27 05:30,27,519.55,519.9,519.35,519.5,499
20170701|2017-06-27 06:00,27,519.5,519.5,518.2,518.25,1123
20170701|2017-06-27 06:30,27,518.25,518.85,518.1,518.65,685
20170701|2017-06-27 07:00,27,518.6,518.65,518.2,518.5,636
20170701|2017-06-27 07:30,27,518.5,518.85,518.4,518.55,701
20170701|2017-06-27 08:00,27,518.55,518.55,517.6,518,1177
20170701|2017-06-27 08:30,27,518,518,516.85,517.85,1709
20170701|2017-06-27 09:00,27,517.85,519.2,517.85,518.45,1766
20170701|2017-06-27 09:30,27,518.45,519.15,518.25,518.45,1374
20170701|2017-06-27 10:00,27,518.45,519.1,517.75,518,1541
20170701|2017-06-27 10:30,27,518,518.75,518,518.05,1301
20170701|2017-06-27 11:00,27,518.1,518.35,517.55,517.6,315
20170701|2017-06-27 11:30,28,517.65,517.8,517.15,517.35,361
20170701|2017-06-27 12:00,28,517.4,517.4,516.5,517.05,183
20170701|2017-06-27 12:30,28,517,517.1,515.3,515.7,573
20170701|2017-06-27 13:00,28,515.75,516.4,515.4,516.4,306
20170701|2017-06-27 13:30,28,516.35,516.45,516,516.25,71
20170701|2017-06-27 14:00,28,516.15,516.2,515.5,515.6,210
20170701|2017-06-27 14:30,28,515.55,515.85,514.85,515,341
20170701|2017-06-28 01:00,28,514.85,515.4,513.7,514,741
20170701|2017-06-28 01:30,28,514.1,514.85,513.85,514.4,532
20170701|2017-06-28 02:00,28,514.35,514.5,512.5,513.3,5425
20170701|2017-06-28 02:30,28,513.3,513.7,512.8,513.3,1803
20170701|2017-06-28 03:00,28,513.3,513.3,511.3,512.15,2532
20170701|2017-06-28 03:30,28,512.15,514,512.1,513.85,1799
20170701|2017-06-28 04:00,28,513.9,514.75,513.9,514.15,1804
20170701|2017-06-28 04:30,28,514.2,516.05,514.2,514.9,1908
20170701|2017-06-28 05:00,28,514.95,515.4,514.65,514.95,1037
20170701|2017-06-28 05:30,28,514.95,515.45,514.75,515.1,885
20170701|2017-06-28 06:00,28,515.1,515.35,514.7,515.35,728
20170701|2017-06-28 06:30,28,515.35,515.6,515.05,515.35,654
20170701|2017-06-28 07:00,28,515.35,517.65,514.7,516.8,4167
20170701|2017-06-28 07:30,28,516.9,517.05,516.4,516.4,1233
20170701|2017-06-28 08:00,28,516.4,516.75,516.15,516.2,899
20170701|2017-06-28 08:30,28,516.25,516.6,513.9,514.2,3491
20170701|2017-06-28 09:00,28,514.25,514.95,513.95,514.1,1903
20170701|2017-06-28 09:30,28,514.1,515.95,514.1,515.85,1863
20170701|2017-06-28 10:00,28,515.8,516.35,515.35,516.1,1804
20170701|2017-06-28 10:30,28,516.1,516.3,515.7,515.8,1444
20170701|2017-06-28 11:00,28,515.85,516.15,515.65,515.7,299
20170701|2017-06-28 11:30,29,515.8,515.8,515.55,515.6,172
20170701|2017-06-28 12:00,29,515.65,515.8,515.55,515.75,73
20170701|2017-06-28 12:30,29,515.8,516.15,515.7,516.15,64
20170701|2017-06-28 13:00,29,516.1,516.3,515.85,516,38
20170701|2017-06-28 13:30,29,516.05,516.45,516,516.4,79
20170701|2017-06-28 14:00,29,516.45,517.2,516.35,517.1,90
20170701|2017-06-28 14:30,29,517.15,517.35,516.8,516.95,164
20170701|2017-06-29 01:00,29,518.65,518.75,518.1,518.55,523
20170701|2017-06-29 01:30,29,518.55,518.9,517.6,518.2,352
20170701|2017-06-29 02:00,29,518,518.95,516.8,517.25,3456
20170701|2017-06-29 02:30,29,517.25,517.55,516.4,516.65,1629
20170701|2017-06-29 03:00,29,516.65,516.95,515.75,516.05,1306
20170701|2017-06-29 03:30,29,516.05,516.6,515.75,516.3,1017
20170701|2017-06-29 04:00,29,516.3,516.45,515.5,515.6,784
20170701|2017-06-29 04:30,29,515.6,515.9,514.6,515.25,1245
20170701|2017-06-29 05:00,29,515.25,515.25,514.15,514.4,1212
20170701|2017-06-29 05:30,29,514.4,515,514.05,515,820
20170701|2017-06-29 06:00,29,515.05,516.1,514.8,515.75,1088
20170701|2017-06-29 06:30,29,515.7,516.2,515.4,515.5,777
20170701|2017-06-29 07:00,29,515.45,515.6,514.1,514.4,1082
20170701|2017-06-29 07:30,29,514.4,514.7,513.4,513.7,1645
20170701|2017-06-29 08:00,29,513.6,513.65,512.7,513.05,1684
20170701|2017-06-29 08:30,29,513,513.1,508.35,510.15,7527
20170701|2017-06-29 09:00,29,510.2,510.25,507.85,509.55,4886
20170701|2017-06-29 09:30,29,509.55,510.7,509.2,509.6,2592
20170701|2017-06-29 10:00,29,509.6,509.65,506.7,507.4,4012
20170701|2017-06-29 10:30,29,507.35,508.55,506.8,508.3,3049
20170701|2017-06-29 11:00,29,508.35,508.65,507.65,507.8,383
20170701|2017-06-29 11:30,30,507.75,507.9,506.6,506.65,273
20170701|2017-06-29 12:00,30,506.65,506.85,504.75,505.1,464
20170701|2017-06-29 12:30,30,505.15,506.5,505.1,506.2,587
20170701|2017-06-29 13:00,30,506.15,507.1,506.05,507,465
20170701|2017-06-29 13:30,30,507,507.05,505.85,506.3,217
20170701|2017-06-29 14:00,30,506.35,507.35,506.15,506.75,241
20170701|2017-06-29 14:30,30,506.6,507.35,506.25,506.75,292
20170701|2017-06-30 01:00,30,507.2,508.25,507,507.65,457
20170701|2017-06-30 01:30,30,507.7,508.25,507.6,508,309
20170701|2017-06-30 02:00,30,508,509.25,506.65,507.8,4831
20170701|2017-06-30 02:30,30,507.8,509.35,507.65,509.2,2303
20170701|2017-06-30 03:00,30,509.25,510.1,508.85,509.25,1761
20170701|2017-06-30 03:30,30,509.25,509.6,508.55,509.55,1167
20170701|2017-06-30 04:00,30,509.5,510.3,509.45,510.3,1162
20170701|2017-06-30 04:30,30,510.3,510.45,509.3,510.3,1276
20170701|2017-06-30 05:00,30,510.3,511.3,510.25,511.15,1537
20170701|2017-06-30 05:30,30,511.15,511.65,511.15,511.6,1050
20170701|2017-06-30 06:00,30,511.6,511.65,510.55,510.95,1181
20170701|2017-06-30 06:30,30,510.95,511.25,510.7,511.2,783
20170701|2017-06-30 07:00,30,511.2,511.2,509.85,510.1,862
20170701|2017-06-30 07:30,30,510.1,510.25,509.05,509.25,1302
20170701|2017-06-30 08:00,30,509.2,509.8,508.95,509.8,748
20170701|2017-06-30 08:30,30,509.85,509.95,508.35,508.9,2440
20170701|2017-06-30 09:00,30,508.9,508.9,507.5,508.7,2385
20170701|2017-06-30 09:30,30,508.75,509.15,507.75,507.9,1837
20170701|2017-06-30 10:00,30,507.9,508.2,506.05,506.2,3250
20170701|2017-06-30 10:30,30,506.2,508,505.75,507.75,2922
20170701|2017-06-30 11:00,30,507.75,508.05,507.55,507.75,335
20170701|2017-06-30 11:30,1,507.75,508,507.4,507.75,209
20170701|2017-06-30 12:00,1,507.8,508.5,507.8,508.45,136
20170701|2017-06-30 12:30,1,508.5,508.55,508.3,508.5,39
20170701|2017-06-30 13:00,1,508.4,508.65,508.4,508.55,76
20170701|2017-06-30 13:30,1,508.5,509.1,508.45,509,79
20170701|2017-06-30 14:00,1,509.05,509.65,508.9,509.65,185
20170701|2017-06-30 14:30,1,509.65,510,509,509.25,241
20170701|2017-07-03 01:00,3,510.45,510.75,509.85,510.2,249
20170701|2017-07-03 01:30,3,510.15,510.35,508.5,508.5,401
20170701|2017-07-03 02:00,3,508.5,510.7,508.25,510.3,2767
20170701|2017-07-03 02:30,3,510.25,511.2,509.95,510.2,1649
20170701|2017-07-03 03:00,3,510.15,511.3,509.95,511.1,1222
20170701|2017-07-03 03:30,3,511.1,511.55,510.85,511.15,1113
20170701|2017-07-03 04:00,3,511.15,511.5,510.7,511.3,916
20170701|2017-07-03 04:30,3,511.3,511.4,510.7,510.75,558
20170701|2017-07-03 05:00,3,510.85,510.95,510.4,510.55,531
20170701|2017-07-03 05:30,3,510.55,510.75,510.1,510.15,579
20170701|2017-07-03 06:00,3,510.1,510.4,509.95,510.35,678
20170701|2017-07-03 06:30,3,510.4,510.45,510,510.2,469
20170701|2017-07-03 07:00,3,510.25,510.25,509.85,510.05,570
20170701|2017-07-03 07:30,3,510,511.7,510,511.6,878
20170701|2017-07-03 08:00,3,511.65,512.3,511.6,511.9,1946
20170701|2017-07-03 08:30,3,511.95,512.4,511.55,512.25,1279
20170701|2017-07-03 09:00,3,512.3,512.6,511.75,512.25,1455
20170701|2017-07-03 09:30,3,512.3,513.15,512.3,512.8,1610
20170701|2017-07-03 10:00,3,512.8,512.9,512.05,512.65,1936
20170701|2017-07-03 10:30,3,512.65,512.95,511.7,512.05,1340
20170701|2017-07-03 11:00,3,512,512.25,511.5,512.25,432
20170701|2017-07-03 11:30,4,512.2,512.3,511.8,511.85,127
20170701|2017-07-03 12:00,4,511.8,512.05,511.45,511.8,109
20170701|2017-07-03 12:30,4,511.8,511.9,511.7,511.9,13
20170701|2017-07-03 13:00,4,511.95,512.1,511.8,511.8,19
20170701|2017-07-03 13:30,4,511.85,511.9,511.8,511.8,9
20170701|2017-07-03 14:00,4,511.8,511.8,511.5,511.65,17
20170701|2017-07-03 14:30,4,511.75,512,511.7,511.8,79
20170701|2017-07-03 15:00,4,511.8,511.8,511.8,511.8,1
20170701|2017-07-04 01:00,4,511.1,511.4,510.8,511.15,290
20170701|2017-07-04 01:30,4,511.25,511.3,510.65,510.9,188
20170701|2017-07-04 02:00,4,511,512,510.15,511.95,2492
20170701|2017-07-04 02:30,4,511.95,512.25,511.6,511.65,936
20170701|2017-07-04 03:00,4,511.6,512.2,511.5,512.2,629
20170701|2017-07-04 03:30,4,512.2,512.3,510.9,511.25,1074
20170701|2017-07-04 04:00,4,511.2,512.2,511.15,511.6,728
20170701|2017-07-04 04:30,4,511.6,512.1,511.55,512.1,334
20170701|2017-07-04 05:00,4,512.05,512.2,511.85,511.9,382
20170701|2017-07-04 05:30,4,511.9,512.1,511.7,512.1,399
20170701|2017-07-04 06:00,4,512.1,512.6,512.05,512.5,578
20170701|2017-07-04 06:30,4,512.45,512.85,512.4,512.75,480
20170701|2017-07-04 07:00,4,512.75,512.8,512.25,512.55,265
20170701|2017-07-04 07:30,4,512.55,512.7,512.2,512.3,449
20170701|2017-07-04 08:00,4,512.3,512.6,512.2,512.35,559
20170701|2017-07-04 08:30,4,512.4,513.15,512.35,513.05,646
20170701|2017-07-04 09:00,4,513.05,513.4,512.95,513.2,640
20170701|2017-07-04 09:30,4,513.2,513.4,512.9,513.2,752
20170701|2017-07-04 10:00,4,513.2,513.65,512.8,512.9,1125
20170701|2017-07-04 10:30,4,512.9,512.9,511.45,511.8,1346
20170701|2017-07-04 11:00,4,511.8,511.9,511.45,511.75,250
20170701|2017-07-04 11:30,5,511.8,512.05,511.75,512,30
20170701|2017-07-04 12:00,5,512,512,511.75,511.95,14
20170701|2017-07-04 12:30,5,511.85,511.85,511.75,511.75,7
20170701|2017-07-04 13:00,5,511.75,511.9,511.75,511.9,6
20170701|2017-07-04 13:30,5,512,512.3,512,512.3,15
20170701|2017-07-04 14:00,5,512.2,512.2,512.05,512.05,5
20170701|2017-07-04 14:30,5,512,512.4,512,512.3,16
20170701|2017-07-05 01:00,5,512.45,512.45,511.65,512.05,215
20170701|2017-07-05 01:30,5,512.05,512.35,511.9,512.3,198
20170701|2017-07-05 02:00,5,512.3,512.4,509.85,511.6,3186
20170701|2017-07-05 02:30,5,511.65,512.7,511.55,511.95,1469
20170701|2017-07-05 03:00,5,511.95,512.1,510.9,511.15,1469
20170701|2017-07-05 03:30,5,511.1,511.45,510.4,511.3,1355
20170701|2017-07-05 04:00,5,511.25,511.75,510.5,511.05,1315
20170701|2017-07-05 04:30,5,511,511.2,510.8,511,584
20170701|2017-07-05 05:00,5,511,511.7,510.85,511.35,620
20170701|2017-07-05 05:30,5,511.25,511.8,511,511.7,582
20170701|2017-07-05 06:00,5,511.65,511.65,511.1,511.35,485
20170701|2017-07-05 06:30,5,511.35,512,511.2,511.95,584
20170701|2017-07-05 07:00,5,511.95,512.05,511.45,511.7,488
20170701|2017-07-05 07:30,5,511.7,511.75,511.4,511.55,522
20170701|2017-07-05 08:00,5,511.5,511.5,511.1,511.45,492
20170701|2017-07-05 08:30,5,511.5,511.8,510.55,511.65,1620
20170701|2017-07-05 09:00,5,511.7,511.7,510.35,510.7,1816
20170701|2017-07-05 09:30,5,510.7,511.85,510.45,511.5,1379
20170701|2017-07-05 10:00,5,511.5,512.3,511.45,511.55,1973
20170701|2017-07-05 10:30,5,511.6,511.65,511.05,511.2,1115
20170701|2017-07-05 11:00,5,511.15,511.55,510.95,511.5,259
20170701|2017-07-05 11:30,6,511.55,511.85,511.55,511.8,87
20170701|2017-07-05 12:00,6,511.8,512.1,511.8,512.1,33
20170701|2017-07-05 12:30,6,512.05,512.05,511.75,511.85,42
20170701|2017-07-05 13:00,6,511.9,512.25,511.55,512.2,143
20170701|2017-07-05 13:30,6,512.15,512.4,511.8,511.8,71
20170701|2017-07-05 14:00,6,511.8,511.95,511.55,511.65,231
20170701|2017-07-05 14:30,6,511.6,512.3,511.55,512.3,190
20170701|2017-07-06 01:00,6,512.05,512.05,511,511.3,153
20170701|2017-07-06 01:30,6,511.35,511.8,511.15,511.4,234
20170701|2017-07-06 02:00,6,511.4,511.75,509.7,510.15,2983
20170701|2017-07-06 02:30,6,510.1,510.95,509.95,510.4,884
20170701|2017-07-06 03:00,6,510.35,511.25,510.2,510.85,610
20170701|2017-07-06 03:30,6,510.8,510.9,510.4,510.55,451
20170701|2017-07-06 04:00,6,510.55,510.55,508.25,508.6,2737
20170701|2017-07-06 04:30,6,508.6,508.85,507.65,507.65,1660
20170701|2017-07-06 05:00,6,507.65,508.15,506.65,507.4,2151
20170701|2017-07-06 05:30,6,507.3,508.05,506.8,508.05,979
20170701|2017-07-06 06:00,6,508,508.1,507.25,507.6,935
20170701|2017-07-06 06:30,6,507.6,507.7,506.1,506.2,1515
20170701|2017-07-06 07:00,6,506.2,507.6,506.2,507.4,1343
20170701|2017-07-06 07:30,6,507.4,508.05,507.3,507.7,1047
20170701|2017-07-06 08:00,6,507.75,508.4,507.75,508.25,816
20170701|2017-07-06 08:30,6,508.25,508.5,507.15,507.65,2059
20170701|2017-07-06 09:00,6,507.6,508.7,507.45,508.45,2338
20170701|2017-07-06 09:30,6,508.45,509.6,508.25,509.3,1989
20170701|2017-07-06 10:00,6,509.25,510.35,509,509.45,2339
20170701|2017-07-06 10:30,6,509.45,510.25,509.1,510,1451
20170701|2017-07-06 11:00,6,510.05,510.25,509.7,509.7,281
20170701|2017-07-06 11:30,7,509.7,509.95,509.65,509.85,180
20170701|2017-07-06 12:00,7,509.85,510.55,509.8,510.55,166
20170701|2017-07-06 12:30,7,510.5,510.5,509.75,509.85,127
20170701|2017-07-06 13:00,7,509.75,509.85,509.4,509.55,77
20170701|2017-07-06 13:30,7,509.5,509.5,509,509.25,107
20170701|2017-07-06 14:00,7,509.2,509.25,508.55,508.6,104
20170701|2017-07-06 14:30,7,508.6,508.8,508.15,508.7,172
20170701|2017-07-07 01:00,7,508.85,509.65,508.85,509.4,230
20170701|2017-07-07 01:30,7,509.4,509.7,509,509.3,209
20170701|2017-07-07 02:00,7,509.45,509.55,507.9,508.55,3012
20170701|2017-07-07 02:30,7,508.55,509.05,507.9,508.35,1398
20170701|2017-07-07 03:00,7,508.35,509.2,508.1,508.8,1199
20170701|2017-07-07 03:30,7,508.85,509.2,508.05,508.05,890
20170701|2017-07-07 04:00,7,508.05,508.75,507.85,508.2,768
20170701|2017-07-07 04:30,7,508.15,508.45,507.95,508.2,800
20170701|2017-07-07 05:00,7,508.15,508.85,508.1,508.55,939
20170701|2017-07-07 05:30,7,508.55,508.65,508.2,508.25,465
20170701|2017-07-07 06:00,7,508.25,508.35,508.1,508.25,409
20170701|2017-07-07 06:30,7,508.2,508.4,507.95,508.15,469
20170701|2017-07-07 07:00,7,508.1,508.55,507.9,508.5,612
20170701|2017-07-07 07:30,7,508.55,509.75,508.3,508.95,2643
20170701|2017-07-07 08:00,7,509,509.35,508.6,509,925
20170701|2017-07-07 08:30,7,509,509.25,508.3,509.05,1875
20170701|2017-07-07 09:00,7,509.05,509.15,508.1,508.7,1215
20170701|2017-07-07 09:30,7,508.75,509.3,508.7,508.7,968
20170701|2017-07-07 10:00,7,508.7,509.35,508.6,509.25,1251
20170701|2017-07-07 10:30,7,509.3,510,509.2,510,1474
20170701|2017-07-07 11:00,7,510,510.5,509.95,510.5,391
20170701|2017-07-07 11:30,8,510.5,510.6,510.2,510.5,132
20170701|2017-07-07 12:00,8,510.45,510.7,510.35,510.65,75
20170701|2017-07-07 12:30,8,510.7,510.8,510.55,510.75,55
20170701|2017-07-07 13:00,8,510.8,511,510.6,510.6,67
20170701|2017-07-07 13:30,8,510.6,510.8,510.6,510.65,32
20170701|2017-07-07 14:00,8,510.6,510.75,510.5,510.6,58
20170701|2017-07-07 14:30,8,510.6,510.8,510.3,510.3,117
20170701|2017-07-10 01:00,10,511.55,512.3,511.55,512.25,531
20170701|2017-07-10 01:30,10,512.25,512.4,512,512.2,406
20170701|2017-07-10 02:00,10,512.05,512.8,510.9,511.05,2750
20170701|2017-07-10 02:30,10,511.05,511.8,510.9,511.65,1221
20170701|2017-07-10 03:00,10,511.7,512.15,511.5,512.1,1186
20170701|2017-07-10 03:30,10,512.1,512.95,511.7,512.25,1937
20170701|2017-07-10 04:00,10,512.3,512.7,511.9,512,813
20170701|2017-07-10 04:30,10,512.05,512.55,511.65,512.55,1051
20170701|2017-07-10 05:00,10,512.55,512.85,512.45,512.45,892
20170701|2017-07-10 05:30,10,512.45,512.65,512.3,512.4,485
20170701|2017-07-10 06:00,10,512.45,512.5,511.45,511.55,845
20170701|2017-07-10 06:30,10,511.55,511.7,511.05,511.05,779
20170701|2017-07-10 07:00,10,511.05,511.4,511.05,511.35,654
20170701|2017-07-10 07:30,10,511.4,511.65,511.3,511.35,475
20170701|2017-07-10 08:00,10,511.35,511.45,510.55,511.3,929
20170701|2017-07-10 08:30,10,511.3,512,510.9,511.75,1326
20170701|2017-07-10 09:00,10,511.75,512.7,511.7,512.25,1327
20170701|2017-07-10 09:30,10,512.3,512.85,512.15,512.6,953
20170701|2017-07-10 10:00,10,512.6,512.85,511.95,511.95,1097
20170701|2017-07-10 10:30,10,511.95,512.2,511.7,512.15,692
20170701|2017-07-10 11:00,10,512.1,512.35,512.05,512.2,172
20170701|2017-07-10 11:30,11,512.25,512.5,512.2,512.5,76
20170701|2017-07-10 12:00,11,512.45,512.5,512.25,512.3,69
20170701|2017-07-10 12:30,11,512.35,512.6,512.3,512.6,62
20170701|2017-07-10 13:00,11,512.6,512.7,512.5,512.5,30
20170701|2017-07-10 13:30,11,512.5,512.6,512.5,512.6,66
20170701|2017-07-10 14:00,11,512.6,512.65,512.45,512.55,33
20170701|2017-07-10 14:30,11,512.6,512.8,512.55,512.6,71
20170701|2017-07-11 01:00,11,513.1,513.55,513,513.35,178
20170701|2017-07-11 01:30,11,513.35,513.45,512.85,512.85,140
20170701|2017-07-11 02:00,11,512.8,513.5,512.05,512.7,3048
20170701|2017-07-11 02:30,11,512.7,512.75,510.75,510.9,2267
20170701|2017-07-11 03:00,11,510.85,511.55,510.15,511.5,1843
20170701|2017-07-11 03:30,11,511.5,511.8,511.1,511.45,978
20170701|2017-07-11 04:00,11,511.45,512.15,511.45,511.7,1095
20170701|2017-07-11 04:30,11,511.7,512,511.15,511.55,2734
20170701|2017-07-11 05:00,11,511.55,511.8,511.25,511.7,1097
20170701|2017-07-11 05:30,11,511.65,511.95,511.55,511.7,751
20170701|2017-07-11 06:00,11,511.7,511.7,510.95,511.05,907
20170701|2017-07-11 06:30,11,511.05,511.3,511,511.15,354
20170701|2017-07-11 07:00,11,511.15,511.4,511.05,511.1,300
20170701|2017-07-11 07:30,11,511.1,511.3,511.05,511.25,479
20170701|2017-07-11 08:00,11,511.3,511.5,511.1,511.2,984
20170701|2017-07-11 08:30,11,511.15,512.1,510.85,511.85,1830
20170701|2017-07-11 09:00,11,511.9,512.6,511.7,512.45,1997
20170701|2017-07-11 09:30,11,512.5,512.95,512.35,512.6,1422
20170701|2017-07-11 10:00,11,512.55,512.55,510.35,510.7,1630
20170701|2017-07-11 10:30,11,510.75,511.3,510.5,511,1343
20170701|2017-07-11 11:00,11,511.05,511.5,510.95,511.25,253
20170701|2017-07-11 11:30,12,511.25,511.5,511,511.35,90
20170701|2017-07-11 12:00,12,511.35,511.4,511.15,511.3,28
20170701|2017-07-11 12:30,12,511.2,511.8,510.85,511.8,99
20170701|2017-07-11 13:00,12,511.8,511.95,511.65,511.9,93
20170701|2017-07-11 13:30,12,511.9,511.9,511.65,511.75,35
20170701|2017-07-11 14:00,12,511.75,512.1,511.7,511.95,56
20170701|2017-07-11 14:30,12,512.1,512.5,512.1,512.3,262
20170701|2017-07-12 01:00,12,512.25,512.25,511.4,511.7,169
20170701|2017-07-12 01:30,12,511.85,512.2,511.7,512.15,210
20170701|2017-07-12 02:00,12,511.8,513.7,511.45,513.6,3260
20170701|2017-07-12 02:30,12,513.6,514.35,513.4,514.25,3240
20170701|2017-07-12 03:00,12,514.35,514.5,513.75,513.85,2374
20170701|2017-07-12 03:30,12,513.8,514.35,513.55,514.2,1205
20170701|2017-07-12 04:00,12,514.2,514.35,513.65,514.15,1644
20170701|2017-07-12 04:30,12,514.15,515.25,513.9,514.65,2207
20170701|2017-07-12 05:00,12,514.6,514.65,514.3,514.55,1160
20170701|2017-07-12 05:30,12,514.55,514.8,514.5,514.75,430
20170701|2017-07-12 06:00,12,514.75,514.8,514.3,514.7,439
20170701|2017-07-12 06:30,12,514.7,514.7,514.15,514.45,561
20170701|2017-07-12 07:00,12,514.5,514.75,514.35,514.6,465
20170701|2017-07-12 07:30,12,514.65,516.25,514.65,516,3203
20170701|2017-07-12 08:00,12,516.05,517.05,516,516.6,2132
20170701|2017-07-12 08:30,12,516.65,517.8,516.65,517.45,2818
20170701|2017-07-12 09:00,12,517.5,518.25,517.5,517.85,2608
20170701|2017-07-12 09:30,12,517.85,518.2,516.5,516.65,2207
20170701|2017-07-12 10:00,12,516.6,517.15,516.4,516.8,2639
20170701|2017-07-12 10:30,12,516.85,517.05,516.2,517,1226
20170701|2017-07-12 11:00,12,517.05,517.35,516.7,517.35,293
20170701|2017-07-12 11:30,13,517.3,517.65,517.2,517.55,323
20170701|2017-07-12 12:00,13,517.6,517.65,517.45,517.6,68
20170701|2017-07-12 12:30,13,517.65,517.85,517.55,517.65,78
20170701|2017-07-12 13:00,13,517.6,517.9,517.45,517.75,111
20170701|2017-07-12 13:30,13,517.8,517.85,517.65,517.7,78
20170701|2017-07-12 14:00,13,517.7,518,517.65,517.9,67
20170701|2017-07-12 14:30,13,517.95,518,517.4,517.55,180
20170701|2017-07-13 01:00,13,517.4,518.2,517.4,517.95,270
20170701|2017-07-13 01:30,13,518.05,518.05,517.35,517.55,242
20170701|2017-07-13 02:00,13,517.6,518.05,516.65,517.1,3089
20170701|2017-07-13 02:30,13,517.1,517.85,517.05,517.65,1845
20170701|2017-07-13 03:00,13,517.65,518.6,517.5,518.5,1712
20170701|2017-07-13 03:30,13,518.45,519.45,518.4,519.3,1911
20170701|2017-07-13 04:00,13,519.3,519.65,519.05,519.2,1558
20170701|2017-07-13 04:30,13,519.2,519.4,518.8,519.35,690
20170701|2017-07-13 05:00,13,519.25,519.25,519,519.25,593
20170701|2017-07-13 05:30,13,519.2,519.5,519.05,519.4,581
20170701|2017-07-13 06:00,13,519.4,519.45,518.7,518.75,1150
20170701|2017-07-13 06:30,13,518.7,518.9,518.2,518.35,880
20170701|2017-07-13 07:00,13,518.3,518.95,518.25,518.8,451
20170701|2017-07-13 07:30,13,518.9,519.05,518.6,518.85,674
20170701|2017-07-13 08:00,13,518.8,518.9,518.6,518.65,440
20170701|2017-07-13 08:30,13,518.75,519.05,518.5,519.05,1188
20170701|2017-07-13 09:00,13,519.05,519.05,518.3,518.4,1322
20170701|2017-07-13 09:30,13,518.4,519,518.3,518.95,1145
20170701|2017-07-13 10:00,13,518.95,519.2,518.75,519.05,1446
20170701|2017-07-13 10:30,13,519.05,519.25,518.7,519.2,1076
20170701|2017-07-13 11:00,13,519.15,519.7,519,519.65,445
20170701|2017-07-13 11:30,14,519.7,520.1,519.7,519.95,303
20170701|2017-07-13 12:00,14,519.95,519.95,519.6,519.8,83
20170701|2017-07-13 12:30,14,519.8,519.9,519.55,519.7,80
20170701|2017-07-13 13:00,14,519.65,519.65,519.25,519.4,168
20170701|2017-07-13 13:30,14,519.4,519.65,519.35,519.65,61
20170701|2017-07-13 14:00,14,519.65,519.75,519.5,519.6,84
20170701|2017-07-13 14:30,14,519.6,520,519.5,519.7,179
20170701|2017-07-14 01:00,14,519.35,520.15,519.35,519.6,330
20170701|2017-07-14 01:30,14,519.65,520.05,519.45,519.7,137
20170701|2017-07-14 02:00,14,519.5,519.85,518.35,519.8,2069
20170701|2017-07-14 02:30,14,519.75,520.25,519.65,519.8,1285
20170701|2017-07-14 03:00,14,519.8,520.1,519.5,519.9,640
20170701|2017-07-14 03:30,14,519.85,519.95,519.55,519.8,1295
20170701|2017-07-14 04:00,14,519.8,520.05,519.45,519.7,622
20170701|2017-07-14 04:30,14,519.65,520.15,519,520.05,932
20170701|2017-07-14 05:00,14,520,520.2,519.95,520.1,697
20170701|2017-07-14 05:30,14,520.05,520.6,520.05,520.6,767
20170701|2017-07-14 06:00,14,520.6,520.65,519.95,520,468
20170701|2017-07-14 06:30,14,520.05,520.25,520,520.05,356
20170701|2017-07-14 07:00,14,520.05,520.45,519.9,520.45,604
20170701|2017-07-14 07:30,14,520.4,520.85,520.1,520.45,1587
20170701|2017-07-14 08:00,14,520.45,520.55,519.75,520.05,1044
20170701|2017-07-14 08:30,14,520,521.2,519.45,521.05,2080
20170701|2017-07-14 09:00,14,520.95,521,520.25,520.75,1286
20170701|2017-07-14 09:30,14,520.75,520.95,520.6,520.75,839
20170701|2017-07-14 10:00,14,520.75,520.8,520.25,520.65,1167
20170701|2017-07-14 10:30,14,520.6,521.25,520.6,521.2,1218
20170701|2017-07-14 11:00,14,521.2,521.55,521.1,521.55,157
20170701|2017-07-14 11:30,15,521.5,522.25,521.45,522.25,265
20170701|2017-07-14 12:00,15,522.25,522.45,522.2,522.3,186
20170701|2017-07-14 12:30,15,522.3,522.45,522.2,522.35,180
20170701|2017-07-14 13:00,15,522.35,522.65,522.3,522.55,107
20170701|2017-07-14 13:30,15,522.6,522.7,522.4,522.4,51
20170701|2017-07-14 14:00,15,522.4,522.95,522.4,522.9,136
20170701|2017-07-14 14:30,15,522.9,523.05,522,522.5,326
20170701|2017-07-17 01:00,17,522.7,523.25,522.6,523.2,353
20170701|2017-07-17 01:30,17,523.15,523.2,522.55,522.85,278
20170701|2017-07-17 02:00,17,522.85,523.25,522.25,522.9,3062
20170701|2017-07-17 02:30,17,522.9,522.9,522.3,522.5,1330
20170701|2017-07-17 03:00,17,522.5,522.55,521.8,522.3,1159
20170701|2017-07-17 03:30,17,522.3,522.65,521.9,522.1,2320
20170701|2017-07-17 04:00,17,522.1,522.1,520.55,521.2,2483
20170701|2017-07-17 04:30,17,521.25,521.8,521.2,521.75,719
20170701|2017-07-17 05:00,17,521.75,522.85,521.65,522.3,1089
20170701|2017-07-17 05:30,17,522.3,522.45,522,522.3,491
20170701|2017-07-17 06:00,17,522.3,522.75,522.15,522.45,2167
20170701|2017-07-17 06:30,17,522.5,522.7,522.15,522.35,1186
20170701|2017-07-17 07:00,17,522.3,522.6,522.15,522.4,746
20170701|2017-07-17 07:30,17,522.4,522.4,521.85,521.95,770
20170701|2017-07-17 08:00,17,521.9,522.15,521.5,522,1957
20170701|2017-07-17 08:30,17,522,522.45,521.6,521.85,2428
20170701|2017-07-17 09:00,17,521.85,522.2,521.6,521.6,1279
20170701|2017-07-17 09:30,17,521.6,522,521.05,521.9,1384
20170701|2017-07-17 10:00,17,521.9,522.3,521.85,522.1,1349
20170701|2017-07-17 10:30,17,522.1,522.15,521.2,521.4,1081
20170701|2017-07-17 11:00,17,521.4,521.65,521.35,521.55,104
20170701|2017-07-17 11:30,18,521.5,521.65,521.45,521.55,39
20170701|2017-07-17 12:00,18,521.55,521.6,521.3,521.3,42
20170701|2017-07-17 12:30,18,521.3,521.4,521.15,521.15,13
20170701|2017-07-17 13:00,18,521.15,521.25,520.95,521.25,36
20170701|2017-07-17 13:30,18,521.1,521.25,521.1,521.15,23
20170701|2017-07-17 14:00,18,521.2,521.2,521,521,20
20170701|2017-07-17 14:30,18,521.15,521.35,521.05,521.05,65
20170701|2017-07-18 01:00,18,520.9,520.9,520.3,520.55,578
20170701|2017-07-18 01:30,18,520.6,520.65,520.3,520.5,193
20170701|2017-07-18 02:00,18,520.5,521.3,520.15,520.4,3812
20170701|2017-07-18 02:30,18,520.4,520.4,519.8,520.25,1666
20170701|2017-07-18 03:00,18,520.25,521.25,520,520.95,2728
20170701|2017-07-18 03:30,18,520.9,521.9,520.9,520.95,4432
20170701|2017-07-18 04:00,18,521.05,521.2,520.3,520.35,1308
20170701|2017-07-18 04:30,18,520.3,520.5,520.05,520.35,664
20170701|2017-07-18 05:00,18,520.4,520.6,519.85,520,757
20170701|2017-07-18 05:30,18,520,520.05,519.05,519.3,3829
20170701|2017-07-18 06:00,18,519.3,519.7,518.95,519.2,1214
20170701|2017-07-18 06:30,18,519.2,519.2,518.3,518.95,2297
20170701|2017-07-18 07:00,18,518.95,519.2,518.6,518.65,1357
20170701|2017-07-18 07:30,18,518.6,519,518.2,518.2,1685
20170701|2017-07-18 08:00,18,518.2,518.6,517.55,517.75,2086
20170701|2017-07-18 08:30,18,517.8,518.25,517.2,517.95,2357
20170701|2017-07-18 09:00,18,517.9,518.15,517.15,518.1,2173
20170701|2017-07-18 09:30,18,518.05,518.1,517.2,518.1,1600
20170701|2017-07-18 10:00,18,518.15,518.5,517.6,517.95,2338
20170701|2017-07-18 10:30,18,518,518.25,517.75,518.2,1529
20170701|2017-07-18 11:00,18,518.1,518.15,517.55,517.9,339
20170701|2017-07-18 11:30,19,517.9,518.1,517.75,517.95,117
20170701|2017-07-18 12:00,19,517.9,518.15,517.8,518.1,48
20170701|2017-07-18 12:30,19,518.15,518.6,518.15,518.6,87
20170701|2017-07-18 13:00,19,518.6,518.65,518.5,518.5,26
20170701|2017-07-18 13:30,19,518.55,518.7,518.55,518.7,28
20170701|2017-07-18 14:00,19,518.7,518.8,518.65,518.8,44
20170701|2017-07-18 14:30,19,518.7,519.4,518.7,519.2,178
20170701|2017-07-19 01:00,19,519.85,521.25,519.85,520.75,537
20170701|2017-07-19 01:30,19,520.75,522.5,520.75,521.8,700
20170701|2017-07-19 02:00,19,521.55,522.65,520.3,520.65,5362
20170701|2017-07-19 02:30,19,520.7,521.85,520.4,521.7,3156
20170701|2017-07-19 03:00,19,521.8,522,520.6,520.85,1712
20170701|2017-07-19 03:30,19,520.85,521.75,520.4,521.6,1726
20170701|2017-07-19 04:00,19,521.55,521.6,521.1,521.5,2876
20170701|2017-07-19 04:30,19,521.5,521.95,521.4,521.85,888
20170701|2017-07-19 05:00,19,521.8,521.8,521.3,521.35,648
20170701|2017-07-19 05:30,19,521.35,521.45,520.95,521.15,665
20170701|2017-07-19 06:00,19,521.15,521.8,521,521.8,965
20170701|2017-07-19 06:30,19,521.8,522,521.6,521.95,978
20170701|2017-07-19 07:00,19,521.9,522.45,521.8,522.4,1513
20170701|2017-07-19 07:30,19,522.4,522.45,522.1,522.45,1370
20170701|2017-07-19 08:00,19,522.45,522.9,522.4,522.75,1637
20170701|2017-07-19 08:30,19,522.75,524.2,522.65,524.2,3852
20170701|2017-07-19 09:00,19,524.15,524.45,523.45,523.55,3326
20170701|2017-07-19 09:30,19,523.55,524,523.35,523.8,3156
20170701|2017-07-19 10:00,19,523.8,524.45,523.3,523.4,5259
20170701|2017-07-19 10:30,19,523.5,524.2,523.4,524.15,1723
20170701|2017-07-19 11:00,19,524.15,524.4,524.15,524.3,258
20170701|2017-07-19 11:30,20,524.25,524.35,524,524.3,226
20170701|2017-07-19 12:00,20,524.3,525,524.2,524.9,169
20170701|2017-07-19 12:30,20,524.9,525.35,524.75,525.2,124
20170701|2017-07-19 13:00,20,525.15,525.3,525.05,525.25,68
20170701|2017-07-19 13:30,20,525.25,525.25,525.15,525.25,20
20170701|2017-07-19 14:00,20,525.25,525.5,525.25,525.5,30
20170701|2017-07-19 14:30,20,525.55,525.7,525.4,525.65,124
20170701|2017-07-20 01:00,20,525.5,526.55,525.25,526.4,592
20170701|2017-07-20 01:30,20,526.4,526.45,526.05,526.45,390
20170701|2017-07-20 02:00,20,526.4,527.75,526.15,527.65,3759
20170701|2017-07-20 02:30,20,527.65,528.45,527.55,528.2,2673
20170701|2017-07-20 03:00,20,528.25,528.55,527.6,527.85,1768
20170701|2017-07-20 03:30,20,527.9,528.3,526.95,527,1659
20170701|2017-07-20 04:00,20,527.05,527.45,526.65,527.3,2310
20170701|2017-07-20 04:30,20,527.35,527.5,526.7,526.75,885
20170701|2017-07-20 05:00,20,526.75,527.45,526.75,527.4,849
20170701|2017-07-20 05:30,20,527.5,527.55,526.85,527,882
20170701|2017-07-20 06:00,20,526.95,527.3,526.8,527.25,752
20170701|2017-07-20 06:30,20,527.25,528.2,527.2,528.05,1529
20170701|2017-07-20 07:00,20,528.1,529.85,527.9,529.75,2384
20170701|2017-07-20 07:30,20,529.7,529.9,526.85,527.25,4375
20170701|2017-07-20 08:00,20,527.25,528.85,527.25,527.9,2215
20170701|2017-07-20 08:30,20,527.95,527.95,526.75,527.8,2556
20170701|2017-07-20 09:00,20,527.75,528.15,526.15,526.25,2624
20170701|2017-07-20 09:30,20,526.3,526.5,524.6,526.1,5480
20170701|2017-07-20 10:00,20,526.1,526.4,525.6,526.25,2571
20170701|2017-07-20 10:30,20,526.2,526.6,525.55,525.55,1743
20170701|2017-07-20 11:00,20,525.6,526.2,525.55,526.1,466
20170701|2017-07-20 11:30,21,526.05,526.75,526,526.75,198
20170701|2017-07-20 12:00,21,526.65,526.7,526.4,526.55,81
20170701|2017-07-20 12:30,21,526.55,526.7,526.5,526.55,50
20170701|2017-07-20 13:00,21,526.45,526.6,526.45,526.6,632
20170701|2017-07-20 13:30,21,526.55,526.7,526.35,526.6,111
20170701|2017-07-20 14:00,21,526.6,526.75,526.45,526.65,112
20170701|2017-07-20 14:30,21,526.65,526.75,525.85,525.95,142
20170701|2017-07-21 01:00,21,526.2,526.3,525.3,525.7,177
20170701|2017-07-21 01:30,21,525.5,525.85,525.4,525.7,64
20170701|2017-07-21 02:00,21,525.8,526.1,524.9,525.6,1190
20170701|2017-07-21 02:30,21,525.7,525.85,525.35,525.45,1025
20170701|2017-07-21 03:00,21,525.5,526.4,525.4,526.4,420
20170701|2017-07-21 03:30,21,526.4,526.6,525.9,526.6,114
20170701|2017-07-21 04:00,21,526.55,527.2,526.45,526.65,115
20170701|2017-07-21 04:30,21,526.75,526.95,524.9,525.2,341
20170701|2017-07-21 05:00,21,525.4,525.45,524.25,524.7,359
20170701|2017-07-21 05:30,21,524.75,524.9,524,524.6,823
20170701|2017-07-21 06:00,21,524.6,525,524.6,524.9,158
20170701|2017-07-21 06:30,21,524.9,525.25,524.8,525.2,90
20170701|2017-07-21 07:00,21,525.15,525.8,525.15,525.7,124
20170701|2017-07-21 07:30,21,525.6,525.6,523.9,524.1,280
20170701|2017-07-21 08:00,21,524.1,524.1,523.15,524.1,593
20170701|2017-07-21 08:30,21,524.45,524.85,523.7,523.75,274
20170801|2017-05-31 05:00,31,520.25,520.25,520.25,520.25,5
20170801|2017-05-31 09:30,31,521.2,521.2,521.2,521.2,1
20170801|2017-06-01 04:30,1,522.2,522.2,522.2,522.2,10
20170801|2017-06-02 03:00,2,525.6,525.6,525.6,525.6,4
20170801|2017-06-06 10:00,6,517.1,517.1,517.1,517.1,30
20170801|2017-06-08 09:30,8,519.2,519.2,519.2,519.2,10
20170801|2017-06-08 10:00,8,519.3,519.3,519.3,519.3,23
20170801|2017-06-14 07:30,14,522.1,522.1,522.05,522.05,3
20170801|2017-06-15 07:00,15,512.2,512.2,512.2,512.2,5
20170801|2017-06-15 08:30,15,513.5,513.5,513.5,513.5,10
20170801|2017-06-15 09:00,15,513.3,513.35,512.85,512.85,17
20170801|2017-06-15 10:00,15,514.25,514.25,514.25,514.25,10
20170801|2017-06-16 07:30,16,516.8,516.8,516.8,516.8,2
20170801|2017-06-19 02:30,19,522.3,522.3,522.3,522.3,2
20170801|2017-06-19 03:00,19,521.5,521.5,521.5,521.5,19
20170801|2017-06-19 03:30,19,521.45,521.45,521.45,521.45,18
20170801|2017-06-19 04:00,19,521.25,521.25,521.25,521.25,10
20170801|2017-06-19 07:30,19,522,522,522,522,2
20170801|2017-06-19 08:30,19,522.05,522.05,522.05,522.05,4
20170801|2017-06-19 09:00,19,521.9,522.6,521.9,522.6,4
20170801|2017-06-19 09:30,19,523,523,523,523,2
20170801|2017-06-20 01:00,20,524.2,524.2,523.7,523.7,4
20170801|2017-06-20 01:30,20,524.4,524.5,524.4,524.5,29
20170801|2017-06-20 05:00,20,522,522,522,522,58
20170801|2017-06-20 07:00,20,520.7,520.7,520.7,520.7,2
20170801|2017-06-20 07:30,20,519.35,519.35,519.35,519.35,2
20170801|2017-06-20 09:00,20,517.8,517.8,517.8,517.8,2
20170801|2017-06-20 09:30,20,518.25,518.25,518.25,518.25,15
20170801|2017-06-20 10:30,20,517,517,517,517,2
20170801|2017-06-20 14:30,21,515.8,515.8,515.8,515.8,4
20170801|2017-06-21 01:00,21,514.3,514.3,514.3,514.3,4
20170801|2017-06-21 03:00,21,511.25,511.25,511.25,511.25,20
20170801|2017-06-21 03:30,21,513.1,513.1,513.1,513.1,4
20170801|2017-06-22 02:30,22,513.65,513.65,513.65,513.65,8
20170801|2017-06-22 06:30,22,514.05,514.05,514.05,514.05,2
20170801|2017-06-23 02:00,23,514.05,514.05,514.05,514.05,250
20170801|2017-06-23 03:30,23,514.3,514.3,514.3,514.3,3
20170801|2017-06-23 06:30,23,512.7,512.7,512.7,512.7,2
20170801|2017-06-26 01:30,26,517.15,517.15,517.15,517.15,2
20170801|2017-06-26 09:30,26,518.4,518.4,517,517.25,10
20170801|2017-06-27 01:30,27,516.2,516.2,516.2,516.2,1
20170801|2017-06-27 11:00,27,514.2,514.2,514.2,514.2,2
20170801|2017-06-27 12:30,28,512.3,512.3,512.15,512.15,4
20170801|2017-06-27 14:00,28,512,512,512,512,4
20170801|2017-06-28 02:00,28,509.65,509.65,509.65,509.65,2
20170801|2017-06-28 03:00,28,508.05,508.05,508.05,508.05,2
20170801|2017-06-28 05:30,28,511.7,511.7,511.7,511.7,4
20170801|2017-06-28 08:30,28,510.95,510.95,510.95,510.95,2
20170801|2017-06-29 01:30,29,515.25,515.25,514.6,514.6,15
20170801|2017-06-29 04:30,29,511.4,511.4,511.4,511.4,4
20170801|2017-06-29 08:30,29,508.1,508.1,508.1,508.1,2
20170801|2017-06-29 09:00,29,505.2,505.2,505.2,505.2,6
20170801|2017-06-29 11:30,30,504,504,504,504,2
20170801|2017-06-29 12:30,30,502,502,502,502,2
20170801|2017-06-29 13:30,30,502.65,502.65,502.65,502.65,2
20170801|2017-06-30 01:00,30,504.4,504.4,504.35,504.35,3
20170801|2017-06-30 03:00,30,506.15,506.15,506.1,506.15,6
20170801|2017-06-30 10:30,30,502.75,502.75,502.75,502.75,4
20170801|2017-06-30 12:30,1,505,505,505,505,2
20170801|2017-07-03 08:30,3,508.3,508.5,508.3,508.5,22
20170801|2017-07-03 10:00,3,508.75,508.75,508.75,508.75,30
20170801|2017-07-04 08:30,4,509.2,509.2,509.2,509.2,2
20170801|2017-07-05 09:00,5,507.05,507.05,507.05,507.05,2
20170801|2017-07-05 09:30,5,506.95,507.25,506.95,507.25,4
20170801|2017-07-05 13:30,6,508.75,508.75,508.75,508.75,2
20170801|2017-07-06 04:00,6,506.1,506.1,506,506,4
20170801|2017-07-06 05:00,6,504,504,504,504,2
20170801|2017-07-06 07:30,6,504,504.2,504,504.2,4
20170801|2017-07-07 09:30,7,505.4,505.4,505.4,505.4,2
20170801|2017-07-10 01:00,10,508.6,508.6,508.6,508.6,4
20170801|2017-07-10 02:00,10,507.4,507.4,507.4,507.4,2
20170801|2017-07-10 03:30,10,509.05,509.05,508.45,508.45,12
20170801|2017-07-10 04:00,10,508.7,508.7,508.7,508.7,4
20170801|2017-07-10 07:00,10,507.65,507.75,507.65,507.75,83
20170801|2017-07-10 08:00,10,507.35,507.35,507.35,507.35,2
20170801|2017-07-10 10:30,10,508.2,508.25,508.2,508.25,8
20170801|2017-07-11 02:00,11,509.35,509.85,509.2,509.2,16
20170801|2017-07-11 02:30,11,509,509,509,509,50
20170801|2017-07-11 04:30,11,508,508,508,508,2
20170801|2017-07-11 07:30,11,507.7,507.7,507.7,507.7,1
20170801|2017-07-11 09:00,11,508.75,508.9,508.7,508.9,10
20170801|2017-07-11 09:30,11,509.1,509.1,509.1,509.1,35
20170801|2017-07-11 10:00,11,508.2,508.2,508.2,508.2,2
20170801|2017-07-11 10:30,11,507.45,507.45,507.45,507.45,4
20170801|2017-07-12 02:00,12,508.25,510,508.25,510,16
20170801|2017-07-12 02:30,12,510.35,510.35,510.35,510.35,2
20170801|2017-07-12 03:00,12,510.8,510.8,510.8,510.8,4
20170801|2017-07-12 04:00,12,510.6,510.6,510.6,510.6,4
20170801|2017-07-12 04:30,12,510.9,510.9,510.9,510.9,4
20170801|2017-07-12 07:30,12,511.3,512,511.3,512,18
20170801|2017-07-12 08:30,12,513.7,514,513.7,514,6
20170801|2017-07-12 09:30,12,513.45,513.45,513.45,513.45,5
20170801|2017-07-12 10:30,12,513.1,513.35,513.1,513.35,26
20170801|2017-07-12 11:00,12,513.4,513.4,513.4,513.4,2
20170801|2017-07-13 02:00,13,513.15,513.35,513.15,513.35,4
20170801|2017-07-13 02:30,13,513.65,513.65,513.65,513.65,10
20170801|2017-07-13 03:30,13,515.2,515.3,515.2,515.3,102
20170801|2017-07-13 05:00,13,515.6,515.6,515.5,515.5,29
20170801|2017-07-13 05:30,13,515.7,515.75,515.7,515.75,19
20170801|2017-07-13 06:00,13,515.2,515.2,515.2,515.2,2
20170801|2017-07-13 06:30,13,515.15,515.15,515.1,515.1,6
20170801|2017-07-13 09:30,13,515.25,515.3,515.1,515.25,22
20170801|2017-07-13 10:30,13,515.2,515.2,515.2,515.2,2
20170801|2017-07-13 11:00,13,515.5,515.5,515.5,515.5,2
20170801|2017-07-14 01:00,14,516.45,516.55,516.15,516.15,182
20170801|2017-07-14 01:30,14,515.95,515.95,515.95,515.95,20
20170801|2017-07-14 02:00,14,516.05,516.25,516.05,516.25,7
20170801|2017-07-14 02:30,14,516.25,516.25,516.2,516.2,4
20170801|2017-07-14 03:00,14,516.25,516.4,516.25,516.35,6
20170801|2017-07-14 03:30,14,516.3,516.3,516.05,516.05,12
20170801|2017-07-14 04:00,14,516.2,516.3,516,516.3,10
20170801|2017-07-14 04:30,14,516.05,516.5,515.6,516.5,16
20170801|2017-07-14 05:00,14,516.4,516.55,516.4,516.55,8
20170801|2017-07-14 05:30,14,516.5,516.95,516.5,516.95,12
20170801|2017-07-14 06:00,14,517,517,517,517,2
20170801|2017-07-14 06:30,14,516.5,516.5,516.5,516.5,4
20170801|2017-07-14 07:00,14,516.65,516.85,516.65,516.85,30
20170801|2017-07-14 07:30,14,516.95,516.95,516.95,516.95,2
20170801|2017-07-14 08:00,14,516.35,516.4,516.35,516.4,6
20170801|2017-07-14 08:30,14,516.35,517.55,516.35,517.45,32
20170801|2017-07-14 09:00,14,516.8,517.2,516.8,517.2,4
20170801|2017-07-14 09:30,14,517.25,517.25,517.2,517.2,4
20170801|2017-07-14 10:00,14,516.85,517.15,516.85,517.15,8
20170801|2017-07-14 10:30,14,517.15,517.45,517.15,517.3,95
20170801|2017-07-14 13:00,15,518.95,518.95,518.95,518.95,2
20170801|2017-07-14 14:30,15,519,519,518.6,518.6,6
20170801|2017-07-17 01:00,17,519.15,519.15,519.15,519.15,3
20170801|2017-07-17 02:00,17,519.3,519.7,518.95,519.6,88
20170801|2017-07-17 02:30,17,519.2,519.2,518.95,518.95,45
20170801|2017-07-17 03:00,17,519,519,518.35,518.7,33
20170801|2017-07-17 03:30,17,519,519,518.4,518.55,1549
20170801|2017-07-17 04:00,17,518.4,518.4,517.45,517.8,218
20170801|2017-07-17 04:30,17,517.7,518.2,517.65,518.2,34
20170801|2017-07-17 05:00,17,518.3,518.9,518.3,518.55,46
20170801|2017-07-17 05:30,17,518.55,518.7,518.5,518.5,18
20170801|2017-07-17 06:00,17,518.75,518.75,518.7,518.75,1004
20170801|2017-07-17 06:30,17,519,519,519,519,2
20170801|2017-07-17 07:00,17,518.9,518.95,518.6,518.65,388
20170801|2017-07-17 07:30,17,518.75,518.75,518.35,518.35,32
20170801|2017-07-17 08:00,17,518.35,518.55,517.95,518.4,563
20170801|2017-07-17 08:30,17,518.45,518.85,518.1,518.3,1466
20170801|2017-07-17 09:00,17,518.15,518.2,518,518,76
20170801|2017-07-17 09:30,17,517.95,518.4,517.6,518.4,229
20170801|2017-07-17 10:00,17,518.35,518.65,518.35,518.65,157
20170801|2017-07-17 10:30,17,518.5,518.6,517.7,517.75,381
20170801|2017-07-17 11:00,17,517.9,517.9,517.9,517.9,2
20170801|2017-07-17 13:00,18,517.45,517.45,517.45,517.45,2
20170801|2017-07-17 14:00,18,517.55,517.55,517.55,517.55,1
20170801|2017-07-18 01:00,18,517.3,517.3,516.75,517,297
20170801|2017-07-18 01:30,18,516.95,517.1,516.95,517.1,8
20170801|2017-07-18 02:00,18,516.95,517.35,516.55,516.95,939
20170801|2017-07-18 02:30,18,516.85,516.85,516.25,516.7,80
20170801|2017-07-18 03:00,18,516.7,517.65,516.45,517.35,844
20170801|2017-07-18 03:30,18,517.4,518.2,517.3,517.3,2173
20170801|2017-07-18 04:00,18,517.4,517.45,516.75,516.8,224
20170801|2017-07-18 04:30,18,516.7,516.8,516.4,516.8,64
20170801|2017-07-18 05:00,18,516.7,516.9,516.25,516.35,78
20170801|2017-07-18 05:30,18,516.4,516.4,515.45,515.45,1709
20170801|2017-07-18 06:00,18,515.75,516,515.35,515.55,171
20170801|2017-07-18 06:30,18,515.45,515.45,514.75,515.15,113
20170801|2017-07-18 07:00,18,515.35,515.55,515,515,249
20170801|2017-07-18 07:30,18,515.1,515.3,514.55,514.55,320
20170801|2017-07-18 08:00,18,514.65,514.9,514,514.25,414
20170801|2017-07-18 08:30,18,514.15,514.6,513.65,514.3,300
20170801|2017-07-18 09:00,18,514.15,514.5,513.7,514.45,793
20170801|2017-07-18 09:30,18,514.5,514.5,513.6,514.4,248
20170801|2017-07-18 10:00,18,514.5,514.85,514,514.35,791
20170801|2017-07-18 10:30,18,514.4,514.55,514.15,514.45,373
20170801|2017-07-18 11:00,18,514.45,514.45,513.95,514.4,38
20170801|2017-07-18 11:30,19,514.35,514.35,514.35,514.35,5
20170801|2017-07-18 12:00,19,514.35,514.35,514.35,514.35,5
20170801|2017-07-18 13:00,19,515,515,515,515,2
20170801|2017-07-18 13:30,19,515.05,515.05,515.05,515.05,1
20170801|2017-07-18 14:30,19,515.3,515.55,515.3,515.55,8
20170801|2017-07-19 01:00,19,516.15,517.4,516.15,517.15,62
20170801|2017-07-19 01:30,19,517.2,518.35,517.15,518.05,175
20170801|2017-07-19 02:00,19,517.9,518.85,516.7,517.1,2393
20170801|2017-07-19 02:30,19,517.2,518.2,516.85,518.1,1841
20170801|2017-07-19 03:00,19,518.2,518.35,517,517.25,844
20170801|2017-07-19 03:30,19,517.3,518.15,516.8,517.95,1197
20170801|2017-07-19 04:00,19,517.95,518,517.5,517.9,2395
20170801|2017-07-19 04:30,19,517.85,518.3,517.85,518.25,474
20170801|2017-07-19 05:00,19,518.15,518.15,517.7,517.8,315
20170801|2017-07-19 05:30,19,517.7,517.85,517.35,517.5,348
20170801|2017-07-19 06:00,19,517.55,518.15,517.4,518.1,200
20170801|2017-07-19 06:30,19,518.2,518.35,518.05,518.3,624
20170801|2017-07-19 07:00,19,518.3,518.8,518.15,518.75,558
20170801|2017-07-19 07:30,19,518.75,518.85,518.45,518.8,546
20170801|2017-07-19 08:00,19,518.85,519.3,518.8,519.1,481
20170801|2017-07-19 08:30,19,519.2,520.5,519.1,520.5,1874
20170801|2017-07-19 09:00,19,520.6,520.85,519.85,520,1656
20170801|2017-07-19 09:30,19,520.05,520.4,519.8,520.15,2134
20170801|2017-07-19 10:00,19,520.2,520.85,519.65,519.85,3233
20170801|2017-07-19 10:30,19,519.85,520.55,519.75,520.55,1040
20170801|2017-07-19 11:00,19,520.55,520.7,520.55,520.55,76
20170801|2017-07-19 11:30,20,520.55,520.6,520.55,520.6,4
20170801|2017-07-19 12:00,20,520.75,521.25,520.75,521.25,14
20170801|2017-07-19 12:30,20,521.35,521.35,521.35,521.35,2
20170801|2017-07-19 13:00,20,521.4,521.4,521.4,521.4,2
20170801|2017-07-19 13:30,20,521.5,521.5,521.5,521.5,2
20170801|2017-07-19 14:00,20,521.7,521.7,521.7,521.7,3
20170801|2017-07-19 14:30,20,521.9,522,521.85,522,18
20170801|2017-07-20 01:00,20,521.55,522.95,521.55,522.85,85
20170801|2017-07-20 01:30,20,522.75,522.75,522.4,522.7,136
20170801|2017-07-20 02:00,20,522.8,524.05,522.5,524,1600
20170801|2017-07-20 02:30,20,524.15,524.85,523.95,524.55,734
20170801|2017-07-20 03:00,20,524.5,524.9,524.05,524.3,1175
20170801|2017-07-20 03:30,20,524.25,524.75,523.3,523.3,955
20170801|2017-07-20 04:00,20,523.4,523.85,523.05,523.7,1093
20170801|2017-07-20 04:30,20,523.7,523.85,523.1,523.15,472
20170801|2017-07-20 05:00,20,523.25,523.85,523.25,523.8,380
20170801|2017-07-20 05:30,20,523.85,523.95,523.2,523.3,398
20170801|2017-07-20 06:00,20,523.4,523.65,523.2,523.6,395
20170801|2017-07-20 06:30,20,523.65,524.6,523.6,524.4,588
20170801|2017-07-20 07:00,20,524.55,526.2,524.3,526.1,1200
20170801|2017-07-20 07:30,20,526.1,526.25,523.2,523.65,1103
20170801|2017-07-20 08:00,20,523.6,525.15,523.6,524.3,617
20170801|2017-07-20 08:30,20,524.3,524.35,523.15,524.1,1113
20170801|2017-07-20 09:00,20,524.15,524.55,522.5,522.65,1463
20170801|2017-07-20 09:30,20,522.7,522.85,520.95,522.5,2287
20170801|2017-07-20 10:00,20,522.5,522.8,522,522.6,2014
20170801|2017-07-20 10:30,20,522.6,522.95,521.9,521.9,1450
20170801|2017-07-20 11:00,20,521.9,522.55,521.9,522.5,465
20170801|2017-07-20 11:30,21,522.45,523.15,522.45,523,133
20170801|2017-07-20 12:00,21,523.05,523.05,522.8,522.95,69
20170801|2017-07-20 12:30,21,523,523.1,522.85,522.95,41
20170801|2017-07-20 13:00,21,522.9,523,522.85,523,636
20170801|2017-07-20 13:30,21,522.95,523,522.65,522.95,79
20170801|2017-07-20 14:00,21,522.85,523,522.8,522.9,97
20170801|2017-07-20 14:30,21,523,523,522.15,522.3,74
20170801|2017-07-21 01:00,21,522.5,522.6,521.65,521.8,415
20170801|2017-07-21 01:30,21,521.9,522.2,521.7,521.9,265
20170801|2017-07-21 02:00,21,522,522.5,521.1,522,3987
20170801|2017-07-21 02:30,21,522.05,522.3,521.75,521.9,2030
20170801|2017-07-21 03:00,21,521.9,522.9,521.75,522.7,1676
20170801|2017-07-21 03:30,21,522.75,523,522.2,523,1123
20170801|2017-07-21 04:00,21,523,523.6,522.7,523.05,1651
20170801|2017-07-21 04:30,21,523.05,523.35,521.3,521.6,2271
20170801|2017-07-21 05:00,21,521.65,521.85,520.55,521.05,2352
20170801|2017-07-21 05:30,21,521.05,521.25,520.2,520.9,3162
20170801|2017-07-21 06:00,21,520.9,521.3,520.8,521.2,1633
20170801|2017-07-21 06:30,21,521.15,521.6,521.05,521.4,1748
20170801|2017-07-21 07:00,21,521.4,522.1,521.4,521.9,924
20170801|2017-07-21 07:30,21,521.9,521.95,520.1,520.35,2589
20170801|2017-07-21 08:00,21,520.35,520.6,519.5,520.45,3881
20170801|2017-07-21 08:30,21,520.45,521.1,518.4,518.55,7616
20170801|2017-07-21 09:00,21,518.55,519.35,518.15,518.65,3814
20170801|2017-07-21 09:30,21,518.6,518.7,517.35,517.55,3006
20170801|2017-07-21 10:00,21,517.5,518.8,517.4,518.75,2769
20170801|2017-07-21 10:30,21,518.75,519,517.85,518.55,1315
20170801|2017-07-21 11:00,21,518.6,518.9,518.4,518.65,238
20170801|2017-07-21 11:30,22,518.65,518.85,518.55,518.8,65
20170801|2017-07-21 12:00,22,518.9,519.2,518.85,519,70
20170801|2017-07-21 12:30,22,519.05,519.05,518.8,518.95,18
20170801|2017-07-21 13:00,22,518.95,518.95,518.7,518.85,47
20170801|2017-07-21 13:30,22,518.8,518.95,518.7,518.7,61
20170801|2017-07-21 14:00,22,518.65,518.7,518.6,518.7,52
20170801|2017-07-21 14:30,22,518.8,519.4,518.7,519,178
20170801|2017-07-24 01:00,24,518.65,519.15,518.2,518.45,323
20170801|2017-07-24 01:30,24,518.5,518.65,518.15,518.15,120
20170801|2017-07-24 02:00,24,518.3,519.45,518,518.45,2951
20170801|2017-07-24 02:30,24,518.45,518.5,517.1,517.25,1665
20170801|2017-07-24 03:00,24,517.25,518.3,517.1,517.4,1905
20170801|2017-07-24 03:30,24,517.45,517.8,516,516.2,1414
20170801|2017-07-24 04:00,24,516.25,516.8,515.65,516.05,1561
20170801|2017-07-24 04:30,24,516.05,516.7,515.9,516.6,1204
20170801|2017-07-24 05:00,24,516.65,517.5,516.35,517.35,712
20170801|2017-07-24 05:30,24,517.35,517.75,517.15,517.75,921
20170801|2017-07-24 06:00,24,517.8,518.45,517.25,518.35,956
20170801|2017-07-24 06:30,24,518.4,518.5,518.05,518.25,700
20170801|2017-07-24 07:00,24,518.25,518.9,518.1,518.65,1095
20170801|2017-07-24 07:30,24,518.65,518.8,518.15,518.25,991
20170801|2017-07-24 08:00,24,518.3,519.25,518.15,519.1,1143
20170801|2017-07-24 08:30,24,519.1,519.55,518.65,518.9,1848
20170801|2017-07-24 09:00,24,519,519.25,518.2,518.3,1111
20170801|2017-07-24 09:30,24,518.25,518.5,517.85,518.15,1180
20170801|2017-07-24 10:00,24,518.15,518.25,517.05,517.1,1683
20170801|2017-07-24 10:30,24,517.2,518.9,517.05,518.7,1697
20170801|2017-07-24 11:00,24,518.75,519.2,518.75,519.15,275
20170801|2017-07-24 11:30,25,519.1,519.15,518.9,519.15,80
20170801|2017-07-24 12:00,25,519.15,519.5,519.05,519.5,209
20170801|2017-07-24 12:30,25,519.4,519.55,519.2,519.2,202
20170801|2017-07-24 13:00,25,519.25,519.5,519.25,519.4,27
20170801|2017-07-24 13:30,25,519.45,519.75,519.4,519.65,161
20170801|2017-07-24 14:00,25,519.7,520.05,519.5,520,104
20170801|2017-07-24 14:30,25,519.95,520.15,519.8,520.05,194
20170801|2017-07-25 01:00,25,520.1,520.35,519.1,519.35,310
20170801|2017-07-25 01:30,25,519.45,519.5,518.8,518.8,173
20170801|2017-07-25 02:00,25,519,520.7,518.8,520.05,2126
20170801|2017-07-25 02:30,25,520.1,520.7,519.8,520,1247
20170801|2017-07-25 03:00,25,520,521.1,519.7,520.8,1774
20170801|2017-07-25 03:30,25,520.75,521.1,520.2,520.65,1207
20170801|2017-07-25 04:00,25,520.65,521.85,520.55,521.4,1233
20170801|2017-07-25 04:30,25,521.4,521.45,520.9,521.1,1222
20170801|2017-07-25 05:00,25,521.15,521.8,521.1,521.7,1138
20170801|2017-07-25 05:30,25,521.7,522.1,521.65,521.8,1210
20170801|2017-07-25 06:00,25,521.8,522.3,521.8,522.3,590
20170801|2017-07-25 06:30,25,522.25,522.95,522.15,522.45,1030
20170801|2017-07-25 07:00,25,522.4,522.7,521.85,521.95,851
20170801|2017-07-25 07:30,25,521.9,522.15,521.75,521.95,739
20170801|2017-07-25 08:00,25,522,522.45,521.9,522.2,1331
20170801|2017-07-25 08:30,25,522.25,522.35,521.15,521.6,1723
20170801|2017-07-25 09:00,25,521.6,522,521.2,521.55,2580
20170801|2017-07-25 09:30,25,521.6,522.4,521.55,522,1022
20170801|2017-07-25 10:00,25,522.05,522.15,521.3,521.75,1974
20170801|2017-07-25 10:30,25,521.7,521.7,521.15,521.45,1328
20170801|2017-07-25 11:00,25,521.45,521.45,520.9,521.1,193
20170801|2017-07-25 11:30,26,521.15,521.5,521,521.45,83
20170801|2017-07-25 12:00,26,521.4,521.5,521.35,521.4,23
20170801|2017-07-25 12:30,26,521.45,521.55,521.4,521.45,49
20170801|2017-07-25 13:00,26,521.45,521.5,521.4,521.45,49
20170801|2017-07-25 13:30,26,521.4,521.5,521.2,521.5,51
20170801|2017-07-25 14:00,26,521.5,521.55,521.25,521.35,56
20170801|2017-07-25 14:30,26,521.45,521.75,521.35,521.75,82
20170801|2017-07-26 01:00,26,521.1,521.55,521.1,521.4,129
20170801|2017-07-26 01:30,26,521.35,521.6,521.1,521.55,178
20170801|2017-07-26 02:00,26,521.55,523.2,520.95,522.85,2092
20170801|2017-07-26 02:30,26,522.9,523.75,522.5,523.55,1719
20170801|2017-07-26 03:00,26,523.45,523.75,523.2,523.7,852
20170801|2017-07-26 03:30,26,523.7,523.9,523.1,523.7,1023
20170801|2017-07-26 04:00,26,523.65,523.95,523.3,523.9,910
20170801|2017-07-26 04:30,26,523.9,524.75,523.85,524.2,1176
20170801|2017-07-26 05:00,26,524.15,524.15,523.45,523.75,962
20170801|2017-07-26 05:30,26,523.65,523.75,523.35,523.75,739
20170801|2017-07-26 06:00,26,523.8,523.9,522.95,523.05,529
20170801|2017-07-26 06:30,26,523,523.6,522.7,523.55,910
20170801|2017-07-26 07:00,26,523.55,523.6,523.15,523.5,728
20170801|2017-07-26 07:30,26,523.5,524.05,523.4,523.85,979
20170801|2017-07-26 08:00,26,523.85,524.15,523.55,523.6,622
20170801|2017-07-26 08:30,26,523.55,523.75,523,523.7,1139
20170801|2017-07-26 09:00,26,523.7,524.2,523.65,524,906
20170801|2017-07-26 09:30,26,524.05,524.4,523.6,524.05,1353
20170801|2017-07-26 10:00,26,524,524.25,523.9,524.1,1694
20170801|2017-07-26 10:30,26,524.1,524.25,523.85,524.15,1022
20170801|2017-07-26 11:00,26,524.05,524.3,524.05,524.2,128
20170801|2017-07-26 11:30,27,524.25,524.45,524.2,524.25,100
20170801|2017-07-26 12:00,27,524.2,524.25,524.1,524.2,54
20170801|2017-07-26 12:30,27,524.25,524.25,524,524.15,88
20170801|2017-07-26 13:00,27,524.1,524.35,523.55,523.7,180
20170801|2017-07-26 13:30,27,523.65,523.7,523.05,523.05,82
20170801|2017-07-26 14:00,27,523.05,523.1,522.6,522.65,172
20170801|2017-07-26 14:30,27,522.55,522.75,522.05,522.75,221
20170801|2017-07-27 01:00,27,522.75,524.5,522.75,524,520
20170801|2017-07-27 01:30,27,524,524.25,522.75,523.05,413
20170801|2017-07-27 02:00,27,523.1,526.8,522.6,526.5,3991
20170801|2017-07-27 02:30,27,526.5,526.65,525.6,525.85,1626
20170801|2017-07-27 03:00,27,525.85,526.4,525.45,526.15,1075
20170801|2017-07-27 03:30,27,526.15,526.15,525.05,525.3,1478
20170801|2017-07-27 04:00,27,525.35,525.75,525,525.4,917
20170801|2017-07-27 04:30,27,525.45,525.7,525.25,525.7,686
20170801|2017-07-27 05:00,27,525.7,526.05,525.35,525.8,916
20170801|2017-07-27 05:30,27,525.75,526.85,525.75,526.55,781
20170801|2017-07-27 06:00,27,526.6,527.05,526.45,526.75,1650
20170801|2017-07-27 06:30,27,526.7,526.8,526.05,526.2,1163
20170801|2017-07-27 07:00,27,526.15,526.9,526.15,526.8,524
20170801|2017-07-27 07:30,27,526.85,526.85,526.3,526.45,550
20170801|2017-07-27 08:00,27,526.45,526.95,526.3,526.85,724
20170801|2017-07-27 08:30,27,526.85,526.85,525.65,525.85,1498
20170801|2017-07-27 09:00,27,525.85,526.65,525.65,526.45,1018
20170801|2017-07-27 09:30,27,526.45,527,526.35,527,1077
20170801|2017-07-27 10:00,27,527,527.05,525.95,526.3,1314
20170801|2017-07-27 10:30,27,526.35,526.85,526.15,526.75,1060
20170801|2017-07-27 11:00,27,526.7,527.2,526.7,527,320
20170801|2017-07-27 11:30,28,527.05,527.05,525.5,525.7,283
20170801|2017-07-27 12:00,28,525.8,525.8,523.45,523.8,543
20170801|2017-07-27 12:30,28,523.75,524.25,522.8,524.05,913
20170801|2017-07-27 13:00,28,524.2,524.9,524.1,524.65,334
20170801|2017-07-27 13:30,28,524.65,524.75,524,524.55,106
20170801|2017-07-27 14:00,28,524.6,524.9,524.3,524.8,135
20170801|2017-07-27 14:30,28,524.85,525.2,524.45,524.9,250
20170801|2017-07-28 01:00,28,524.1,524.7,523.15,524.35,538
20170801|2017-07-28 01:30,28,524.3,524.9,524.05,524.4,414
20170801|2017-07-28 02:00,28,524.45,524.5,522.75,523.75,3657
20170801|2017-07-28 02:30,28,523.75,523.9,522.85,523.25,1651
20170801|2017-07-28 03:00,28,523.25,523.35,522.45,522.5,1215
20170801|2017-07-28 03:30,28,522.45,522.7,521.95,522.4,1226
20170801|2017-07-28 04:00,28,522.35,522.5,521.35,522.35,1932
20170801|2017-07-28 04:30,28,522.35,522.5,522.1,522.2,1282
20170801|2017-07-28 05:00,28,522.25,522.6,521.85,522.2,844
20170801|2017-07-28 05:30,28,522.2,522.65,522,522.5,903
20170801|2017-07-28 06:00,28,522.6,523.1,522.35,522.75,1624
20170801|2017-07-28 06:30,28,522.85,522.95,522.5,522.6,605
20170801|2017-07-28 07:00,28,522.65,522.65,521.75,521.85,598
20170801|2017-07-28 07:30,28,521.9,522.3,521.1,521.4,1566
20170801|2017-07-28 08:00,28,521.35,521.6,521.05,521.25,1072
20170801|2017-07-28 08:30,28,521.2,522.15,521.1,521.45,2008
20170801|2017-07-28 09:00,28,521.5,521.95,520.85,521.6,1703
20170801|2017-07-28 09:30,28,521.5,521.7,520.65,521.15,1717
20170801|2017-07-28 10:00,28,521.15,521.75,520.95,521.25,1720
20170801|2017-07-28 10:30,28,521.25,522.05,521.2,521.75,1210
20170801|2017-07-28 11:00,28,521.8,522.1,521.8,522.1,181
20170801|2017-07-28 11:30,29,522.15,522.2,521.75,522.05,97
20170801|2017-07-28 12:00,29,521.9,521.9,521.55,521.65,36
20170801|2017-07-28 12:30,29,521.75,522.3,521.7,522.15,131
20170801|2017-07-28 13:00,29,522.1,522.3,522.05,522.25,28
20170801|2017-07-28 13:30,29,522.25,522.35,522.2,522.25,25
20170801|2017-07-28 14:00,29,522.2,522.35,522.2,522.2,57
20170801|2017-07-28 14:30,29,522.25,522.4,521.85,522.35,90
20170801|2017-07-31 01:00,31,521.85,522.1,521.2,521.55,325
20170801|2017-07-31 01:30,31,521.55,522,521,521.7,315
20170801|2017-07-31 02:00,31,521.8,523.45,521.3,523.1,2143
20170801|2017-07-31 02:30,31,523.05,523.4,522.75,523.4,948
20170801|2017-07-31 03:00,31,523.4,523.8,523.3,523.35,681
20170801|2017-07-31 03:30,31,523.4,523.45,522.4,522.6,785
20170801|2017-07-31 04:00,31,522.6,523.35,522.1,523.35,1130
20170801|2017-07-31 04:30,31,523.4,523.5,523,523,667
20170801|2017-07-31 05:00,31,523,523.5,522.7,523.45,532
20170801|2017-07-31 05:30,31,523.45,523.7,523.25,523.65,435
20170801|2017-07-31 06:00,31,523.65,523.85,523.6,523.85,363
20170801|2017-07-31 06:30,31,523.85,524.1,523.75,523.9,377
20170801|2017-07-31 07:00,31,523.9,524.15,523.8,524.05,438
20170801|2017-07-31 07:30,31,524.1,524.3,523.8,523.9,586
20170801|2017-07-31 08:00,31,523.85,524.1,523.7,523.9,470
20170801|2017-07-31 08:30,31,523.9,524.1,523.6,523.75,1138
20170801|2017-07-31 09:00,31,523.75,523.75,523.1,523.2,1269
20170801|2017-07-31 09:30,31,523.15,523.15,521.9,522,1541
20170801|2017-07-31 10:00,31,522,522.55,521.55,522.45,1910
20170801|2017-07-31 10:30,31,522.4,522.8,521.95,522.3,1788
20170801|2017-07-31 11:00,31,522.25,522.25,521.15,521.7,519
20170801|2017-07-31 11:30,1,521.65,522.2,521.65,522,182
20170801|2017-07-31 12:00,1,522,522.25,521.85,521.9,187
20170801|2017-07-31 12:30,1,521.85,522.05,521.55,522.05,116
20170801|2017-07-31 13:00,1,522,522,521.6,521.75,107
20170801|2017-07-31 13:30,1,521.8,521.8,521.45,521.5,60
20170801|2017-07-31 14:00,1,521.5,521.85,521.4,521.75,91
20170801|2017-07-31 14:30,1,521.8,522.15,521.3,521.45,214
20170801|2017-07-31 15:00,1,521.4,521.4,521.4,521.4,5
20170801|2017-08-01 01:00,1,522.05,523.25,522.05,522.95,390
20170801|2017-08-01 01:30,1,522.95,525.5,522.95,525.5,659
20170801|2017-08-01 02:00,1,525.6,525.7,521.45,521.75,3133
20170801|2017-08-01 02:30,1,521.75,523,521.3,522.65,1957
20170801|2017-08-01 03:00,1,522.7,523.3,522.2,523.15,1012
20170801|2017-08-01 03:30,1,523.1,523.55,523.05,523.25,881
20170801|2017-08-01 04:00,1,523.3,523.65,523.2,523.4,565
20170801|2017-08-01 04:30,1,523.45,524.2,523.35,523.75,1121
20170801|2017-08-01 05:00,1,523.8,523.9,523.5,523.9,440
20170801|2017-08-01 05:30,1,523.9,524,523.1,523.15,577
20170801|2017-08-01 06:00,1,523.15,523.15,522.1,522.2,818
20170801|2017-08-01 06:30,1,522.15,522.75,522.15,522.7,615
20170801|2017-08-01 07:00,1,522.75,523.05,522.45,522.95,595
20170801|2017-08-01 07:30,1,522.9,523.9,522.9,523.75,1132
20170801|2017-08-01 08:00,1,523.75,524.3,523.7,524.15,1140
20170801|2017-08-01 08:30,1,524.15,524.2,523.3,523.35,1401
20170801|2017-08-01 09:00,1,523.4,524.65,523.4,523.95,1739
20170801|2017-08-01 09:30,1,523.9,525.6,523.9,525.3,1776
20170801|2017-08-01 10:00,1,525.3,525.3,524.1,524.4,2060
20170801|2017-08-01 10:30,1,524.4,524.7,523.85,524.65,1259
20170801|2017-08-01 11:00,1,524.65,524.95,524.6,524.85,291
20170801|2017-08-01 11:30,2,524.9,525.05,524.85,525.05,133
20170801|2017-08-01 12:00,2,525.05,525.05,524.45,524.5,98
20170801|2017-08-01 12:30,2,524.45,524.55,524.3,524.55,43
20170801|2017-08-01 13:00,2,524.6,524.8,524.6,524.7,39
20170801|2017-08-01 13:30,2,524.7,524.75,524.6,524.7,25
20170801|2017-08-01 14:00,2,524.75,524.75,524.6,524.7,48
20170801|2017-08-01 14:30,2,524.7,524.75,524.15,524.2,182
20170801|2017-08-01 15:00,2,524.1,524.1,524.1,524.1,1
20170801|2017-08-02 01:00,2,524.75,525.75,524.55,525.45,353
20170801|2017-08-02 01:30,2,525.45,525.6,525.3,525.5,297
20170801|2017-08-02 02:00,2,525.45,525.55,523.4,523.65,2437
20170801|2017-08-02 02:30,2,523.65,524.25,523.6,524,763
20170801|2017-08-02 03:00,2,524.15,524.2,522.85,523,1055
20170801|2017-08-02 03:30,2,523,523.1,522.4,522.75,1455
20170801|2017-08-02 04:00,2,522.8,523.35,522.35,523.3,752
20170801|2017-08-02 04:30,2,523.3,523.5,522.75,522.9,681
20170801|2017-08-02 05:00,2,522.95,524.15,522.75,524,678
20170801|2017-08-02 05:30,2,524,524.05,523.25,523.35,876
20170801|2017-08-02 06:00,2,523.35,523.35,522.8,523,683
20170801|2017-08-02 06:30,2,522.95,523.3,522.95,523.2,491
20170801|2017-08-02 07:00,2,523.15,523.35,522.85,523.1,482
20170801|2017-08-02 07:30,2,523.15,523.65,522.9,523.65,478
20170801|2017-08-02 08:00,2,523.65,524.25,523.4,523.6,868
20170801|2017-08-02 08:30,2,523.65,523.85,522.8,523.2,956
20170801|2017-08-02 09:00,2,523.15,523.95,521.55,521.85,2330
20170801|2017-08-02 09:30,2,521.85,522.5,520.8,520.95,2055
20170801|2017-08-02 10:00,2,521,522.25,520.9,522,1952
20170801|2017-08-02 10:30,2,522.05,522.6,521.7,522.15,922
20170801|2017-08-02 11:00,2,522.2,522.25,521.8,521.85,246
20170801|2017-08-02 11:30,3,521.9,522.05,521.9,522.05,72
20170801|2017-08-02 12:00,3,522.05,522.05,521.6,521.7,139
20170801|2017-08-02 12:30,3,521.65,522.45,521.65,522.3,79
20170801|2017-08-02 13:00,3,522.3,522.5,522.2,522.45,51
20170801|2017-08-02 13:30,3,522.45,522.8,522.45,522.8,79
20170801|2017-08-02 14:00,3,522.65,523,522.65,522.85,111
20170801|2017-08-02 14:30,3,522.85,523.1,522.75,522.85,152
20170801|2017-08-03 01:00,3,522.25,522.55,521.5,521.55,439
20170801|2017-08-03 01:30,3,521.55,521.8,521.2,521.3,254
20170801|2017-08-03 02:00,3,521.35,521.9,519.2,520.9,3302
20170801|2017-08-03 02:30,3,520.9,521.35,519.5,520.05,1585
20170801|2017-08-03 03:00,3,520.1,520.95,519.8,520.55,1007
20170801|2017-08-03 03:30,3,520.5,521.35,520.05,521.1,845
20170801|2017-08-03 04:00,3,521.1,522.8,520.95,522.6,1673
20170801|2017-08-03 04:30,3,522.6,522.65,522,522.25,820
20170801|2017-08-03 05:00,3,522.25,522.35,521.7,522,734
20170801|2017-08-03 05:30,3,522.05,523.25,522,522.85,939
20170801|2017-08-03 06:00,3,522.9,523.4,522.15,522.2,1342
20170801|2017-08-03 06:30,3,522.2,522.5,521.7,522.45,1098
20170801|2017-08-03 07:00,3,522.4,522.45,522.05,522.25,514
20170801|2017-08-03 07:30,3,522.3,523.65,522.2,523.5,850
20170801|2017-08-03 08:00,3,523.5,523.95,523.35,523.7,943
20170801|2017-08-03 08:30,3,523.7,524,522.9,522.95,1284
20170801|2017-08-03 09:00,3,522.95,523.45,522.6,523.35,1206
20170801|2017-08-03 09:30,3,523.35,523.75,523.1,523.3,1000
20170801|2017-08-03 10:00,3,523.2,523.6,523.1,523.3,938
20170801|2017-08-03 10:30,3,523.25,523.4,522.85,523,836
20170801|2017-08-03 11:00,3,523.05,523.3,523,523.1,173
20170801|2017-08-03 11:30,4,523.15,523.3,523.1,523.15,71
20170801|2017-08-03 12:00,4,523.15,523.25,522.9,523,38
20170801|2017-08-03 12:30,4,523,523.3,522.85,523.15,39
20170801|2017-08-03 13:00,4,523.25,523.25,523,523.1,27
20170801|2017-08-03 13:30,4,523.05,523.1,522.75,522.8,48
20170801|2017-08-03 14:00,4,522.85,522.95,522.55,522.9,91
20170801|2017-08-03 14:30,4,522.85,522.95,522.3,522.7,329
20170801|2017-08-04 01:00,4,523,523.3,522.45,522.5,240
20170801|2017-08-04 01:30,4,522.45,522.55,522.1,522.25,268
20170801|2017-08-04 02:00,4,522.3,523.35,521.65,523.1,2121
20170801|2017-08-04 02:30,4,523.15,523.55,522.4,522.7,730
20170801|2017-08-04 03:00,4,522.75,523.1,522.65,523.05,447
20170801|2017-08-04 03:30,4,523.05,523.3,522.8,523.2,651
20170801|2017-08-04 04:00,4,523.2,523.75,523,523.25,932
20170801|2017-08-04 04:30,4,523.25,523.45,522.65,522.85,510
20170801|2017-08-04 05:00,4,522.8,523.2,522.75,523.1,399
20170801|2017-08-04 05:30,4,523.05,523.5,523,523.5,437
20170801|2017-08-04 06:00,4,523.45,523.7,523.2,523.7,597
20170801|2017-08-04 06:30,4,523.75,523.85,523.4,523.5,477
20170801|2017-08-04 07:00,4,523.5,523.95,523.45,523.8,470
20170801|2017-08-04 07:30,4,523.8,526.25,523.7,525.8,4265
20170801|2017-08-04 08:00,4,525.85,526,525.5,525.55,1164
20170801|2017-08-04 08:30,4,525.5,527.2,525.5,526.5,2658
20170801|2017-08-04 09:00,4,526.6,528.1,526.4,528,2708
20170801|2017-08-04 09:30,4,527.95,528.25,527.05,527.6,1833
20170801|2017-08-04 10:00,4,527.65,528,527.4,527.8,2103
20170801|2017-08-04 10:30,4,527.75,527.9,527.45,527.55,1036
20170801|2017-08-04 11:00,4,527.6,527.95,527.45,527.85,307
20170801|2017-08-04 11:30,5,527.85,527.9,527.6,527.8,134
20170801|2017-08-04 12:00,5,527.75,527.85,527.7,527.8,53
20170801|2017-08-04 12:30,5,527.8,527.85,527.75,527.8,31
20170801|2017-08-04 13:00,5,527.8,527.95,527.7,527.7,57
20170801|2017-08-04 13:30,5,527.65,527.8,527.65,527.75,51
20170801|2017-08-04 14:00,5,527.7,527.75,527.4,527.45,55
20170801|2017-08-04 14:30,5,527.45,527.8,527.1,527.6,189
20170801|2017-08-07 01:00,7,527.9,528.8,527.85,528.3,418
20170801|2017-08-07 01:30,7,528.2,528.45,528,528.2,236
20170801|2017-08-07 02:00,7,528.25,528.75,527.5,528.75,2319
20170801|2017-08-07 02:30,7,528.7,528.9,527.95,528.2,1144
20170801|2017-08-07 03:00,7,528.15,528.35,527.85,528.25,598
20170801|2017-08-07 03:30,7,528.25,528.6,528.05,528.6,557
20170801|2017-08-07 04:00,7,528.6,528.6,528.05,528.3,376
20170801|2017-08-07 04:30,7,528.3,528.45,527.7,527.7,674
20170801|2017-08-07 05:00,7,527.75,528.2,527.55,527.95,667
20170801|2017-08-07 05:30,7,527.9,528.3,527.7,528.15,374
20170801|2017-08-07 06:00,7,528.2,528.35,527.95,528.3,503
20170801|2017-08-07 06:30,7,528.25,528.35,528,528,429
20170801|2017-08-07 07:00,7,528,528.5,527.85,528.5,555
20170801|2017-08-07 07:30,7,528.45,528.55,528.1,528.45,562
20170801|2017-08-07 08:00,7,528.45,528.75,528.35,528.7,589
20170801|2017-08-07 08:30,7,528.75,529,528.65,528.9,864
20170801|2017-08-07 09:00,7,528.9,529.7,528.8,529.35,1007
20170801|2017-08-07 09:30,7,529.4,529.55,529.05,529.3,676
20170801|2017-08-07 10:00,7,529.35,529.7,529.2,529.45,802
20170801|2017-08-07 10:30,7,529.4,529.75,529.4,529.6,676
20170801|2017-08-07 11:00,7,529.55,529.75,529.45,529.45,208
20170801|2017-08-07 11:30,8,529.45,529.75,529.4,529.65,88
20170801|2017-08-07 12:00,8,529.65,529.85,529.55,529.85,112
20170801|2017-08-07 12:30,8,529.85,529.85,529.5,529.6,61
20170801|2017-08-07 13:00,8,529.55,529.6,529.5,529.6,7
20170801|2017-08-07 13:30,8,529.6,529.65,529.5,529.5,50
20170801|2017-08-07 14:00,8,529.45,529.55,529.4,529.55,71
20170801|2017-08-07 14:30,8,529.5,530.2,529.5,530,66
20170801|2017-08-08 01:00,8,529.75,529.75,529.1,529.45,181
20170801|2017-08-08 01:30,8,529.5,530.05,529.45,529.85,274
20170801|2017-08-08 02:00,8,529.9,530.35,529.25,529.75,1896
20170801|2017-08-08 02:30,8,529.7,530.5,529.65,530.35,859
20170801|2017-08-08 03:00,8,530.35,530.5,529.95,529.95,511
20170801|2017-08-08 03:30,8,529.95,530.15,529.55,530.1,464
20170801|2017-08-08 04:00,8,530.1,530.35,530,530.3,400
20170801|2017-08-08 04:30,8,530.3,530.35,530,530.05,360
20170801|2017-08-08 05:00,8,530.1,530.3,529.95,530.15,296
20170801|2017-08-08 05:30,8,530.2,530.25,529.85,530.15,340
20170801|2017-08-08 06:00,8,530.15,530.15,529.45,529.45,639
20170801|2017-08-08 06:30,8,529.45,529.45,528.75,529.1,1261
20170801|2017-08-08 07:00,8,529.1,529.3,529.05,529.05,464
20170801|2017-08-08 07:30,8,529,529.15,528.7,529,633
20170801|2017-08-08 08:00,8,529,529,528.6,528.85,727
20170801|2017-08-08 08:30,8,528.9,530,528.75,529.75,1201
20170801|2017-08-08 09:00,8,529.8,531.1,529.65,530.85,1771
20170801|2017-08-08 09:30,8,530.85,531.45,530.35,531.4,2112
20170801|2017-08-08 10:00,8,531.4,531.7,530.7,530.8,1808
20170801|2017-08-08 10:30,8,530.8,531.7,530.5,531.7,1549
20170801|2017-08-08 11:00,8,531.7,531.75,531.2,531.35,297
20170801|2017-08-08 11:30,9,531.3,531.3,530.85,530.85,170
20170801|2017-08-08 12:00,9,530.85,531,530.2,530.2,256
20170801|2017-08-08 12:30,9,530.2,530.3,530,530.2,194
20170801|2017-08-08 13:00,9,530.25,530.55,530.1,530.55,171
20170801|2017-08-08 13:30,9,530.55,530.65,530,530.05,90
20170801|2017-08-08 14:00,9,530.15,530.2,529.35,529.6,227
20170801|2017-08-08 14:30,9,529.55,529.6,528.7,529.1,326
20170801|2017-08-09 01:00,9,527.95,528.55,527.35,528.45,373
20170801|2017-08-09 01:30,9,528.6,528.8,528.3,528.65,202
20170801|2017-08-09 02:00,9,528.65,529.3,527.7,529.1,3661
20170801|2017-08-09 02:30,9,528.95,529.45,528.8,528.95,1089
20170801|2017-08-09 03:00,9,528.95,529.1,527.55,527.9,2300
20170801|2017-08-09 03:30,9,527.85,528.55,527.35,528.2,1581
20170801|2017-08-09 04:00,9,528.15,528.25,527,527.05,1541
20170801|2017-08-09 04:30,9,527,527.45,526.45,527.05,1787
20170801|2017-08-09 05:00,9,527,527.2,526.75,526.85,925
20170801|2017-08-09 05:30,9,526.9,527.6,526.8,527.6,823
20170801|2017-08-09 06:00,9,527.55,527.7,526.8,527.05,806
20170801|2017-08-09 06:30,9,527.05,527.05,526.1,526.35,1060
20170801|2017-08-09 07:00,9,526.3,526.65,525.7,525.9,1501
20170801|2017-08-09 07:30,9,525.9,526.5,525.7,525.8,1460
20170801|2017-08-09 08:00,9,525.75,526.95,525.6,526.7,1479
20170801|2017-08-09 08:30,9,526.7,527.6,526.15,527.5,2425
20170801|2017-08-09 09:00,9,527.55,527.8,526.7,527,2135
20170801|2017-08-09 09:30,9,526.95,527.5,526.55,526.6,1183
20170801|2017-08-09 10:00,9,526.65,527.1,525.95,526.25,1909
20170801|2017-08-09 10:30,9,526.3,526.7,525.95,526.5,1229
20170801|2017-08-09 11:00,9,526.55,526.9,526.3,526.75,321
20170801|2017-08-09 11:30,10,526.85,526.85,526.35,526.4,152
20170801|2017-08-09 12:00,10,526.4,526.7,526.3,526.35,81
20170801|2017-08-09 12:30,10,526.45,526.5,526.3,526.3,32
20170801|2017-08-09 13:00,10,526.3,526.3,525.95,526.2,103
20170801|2017-08-09 13:30,10,526.25,526.3,525.75,526.25,125
20170801|2017-08-09 14:00,10,526.35,526.65,526.2,526.65,57
20170801|2017-08-09 14:30,10,526.6,527.2,526.5,527.1,179
20170801|2017-08-10 01:00,10,526.15,526.5,525.7,526.3,328
20170801|2017-08-10 01:30,10,526.35,526.65,526.1,526.6,195
20170801|2017-08-10 02:00,10,526.65,527.1,525.55,526.2,2998
20170801|2017-08-10 02:30,10,526.2,526.7,525.65,526.25,1087
20170801|2017-08-10 03:00,10,526.2,526.4,525.35,525.6,1141
20170801|2017-08-10 03:30,10,525.55,525.8,524.3,524.4,1378
20170801|2017-08-10 04:00,10,524.35,524.35,523.3,524.2,2340
20170801|2017-08-10 04:30,10,524.15,525.1,524.1,524.8,878
20170801|2017-08-10 05:00,10,524.85,525.2,524.75,525.05,757
20170801|2017-08-10 05:30,10,525.1,525.2,524.4,524.85,504
20170801|2017-08-10 06:00,10,524.85,525.3,524.3,525.25,686
20170801|2017-08-10 06:30,10,525.25,525.55,524.9,525.3,1022
20170801|2017-08-10 07:00,10,525.25,525.25,524.6,525.25,610
20170801|2017-08-10 07:30,10,525.15,525.15,524.5,524.65,692
20170801|2017-08-10 08:00,10,524.65,524.75,524.15,524.45,754
20170801|2017-08-10 08:30,10,524.45,524.8,523.65,524.35,1962
20170801|2017-08-10 09:00,10,524.4,524.45,522.2,522.75,3323
20170801|2017-08-10 09:30,10,522.75,523.4,522.4,522.75,1749
20170801|2017-08-10 10:00,10,522.7,523.5,522.1,522.6,1876
20170801|2017-08-10 10:30,10,522.55,523.15,522.35,522.6,1354
20170801|2017-08-10 11:00,10,522.65,522.65,522,522,473
20170801|2017-08-10 11:30,11,521.95,522.1,521.2,522.1,352
20170801|2017-08-10 12:00,11,522.05,522.4,521.8,522.4,138
20170801|2017-08-10 12:30,11,522.35,522.35,521.65,522,171
20170801|2017-08-10 13:00,11,521.95,522.65,521.75,522.3,264
20170801|2017-08-10 13:30,11,522.4,522.75,522,522.05,111
20170801|2017-08-10 14:00,11,522.1,522.15,520.85,521.25,442
20170801|2017-08-10 14:30,11,521.15,521.35,520,520.05,402
20170801|2017-08-11 01:00,11,519.95,521.05,519.7,520.2,481
20170801|2017-08-11 01:30,11,520.25,520.6,519.8,519.8,302
20170801|2017-08-11 02:00,11,519.85,519.95,517.85,519.1,4560
20170801|2017-08-11 02:30,11,519.1,519.1,518.1,518.1,1189
20170801|2017-08-11 03:00,11,518.15,518.25,516.4,516.4,2714
20170801|2017-08-11 03:30,11,516.45,517.35,516,517.2,2016
20170801|2017-08-11 04:00,11,517.2,517.25,516.45,516.75,1725
20170801|2017-08-11 04:30,11,516.75,517.85,516.7,517.2,1635
20170801|2017-08-11 05:00,11,517.2,517.75,517.2,517.25,1995
20170801|2017-08-11 05:30,11,517.2,517.45,516.75,516.9,974
20170801|2017-08-11 06:00,11,516.9,517.6,516.8,517.4,936
20170801|2017-08-11 06:30,11,517.35,517.45,516.9,517.45,921
20170801|2017-08-11 07:00,11,517.45,517.6,516.9,517.15,894
20170801|2017-08-11 07:30,11,517.15,518.25,516.5,517.6,2386
20170801|2017-08-11 08:00,11,517.55,518.35,517.2,517.2,1826
20170801|2017-08-11 08:30,11,517.2,517.95,515.95,516.4,2987
20170801|2017-08-11 09:00,11,516.35,517.25,516.2,516.8,1528
20170801|2017-08-11 09:30,11,516.85,517.5,516.8,516.9,1446
20170801|2017-08-11 10:00,11,516.85,516.9,515.65,516.15,2572
20170801|2017-08-11 10:30,11,516.15,517.2,516,516.75,1436
20170801|2017-08-11 11:00,11,516.8,517.05,516.7,516.9,299
20170801|2017-08-11 11:30,12,516.9,517.45,516.85,517.15,223
20170801|2017-08-11 12:00,12,517.1,517.3,516.75,516.75,360
20170801|2017-08-11 12:30,12,516.8,516.95,516.75,516.85,56
20170801|2017-08-11 13:00,12,516.85,517.2,516.85,516.85,68
20170801|2017-08-11 13:30,12,516.8,516.8,516.4,516.55,201
20170801|2017-08-11 14:00,12,516.45,516.8,516.35,516.55,94
20170801|2017-08-11 14:30,12,516.45,517.05,516.3,516.4,126
20170801|2017-08-14 01:00,14,518.6,520,518.55,519.6,718
20170801|2017-08-14 01:30,14,519.5,519.85,519.15,519.7,340
20170801|2017-08-14 02:00,14,519.7,520,518.35,519.75,3320
20170801|2017-08-14 02:30,14,519.75,520.45,519.4,519.9,2321
20170801|2017-08-14 03:00,14,519.9,520.05,519.45,519.7,1009
20170801|2017-08-14 03:30,14,519.7,520,519.45,519.85,1472
20170801|2017-08-14 04:00,14,519.85,520.05,519.5,519.55,708
20170801|2017-08-14 04:30,14,519.55,519.95,519.5,519.75,481
20170801|2017-08-14 05:00,14,519.8,520.1,519.5,519.9,571
20170801|2017-08-14 05:30,14,519.85,520.1,519.75,520.1,530
20170801|2017-08-14 06:00,14,520.1,520.1,519.85,519.9,646
20170801|2017-08-14 06:30,14,519.85,519.95,519.6,519.65,608
20170801|2017-08-14 07:00,14,519.65,519.8,519.5,519.7,1181
20170801|2017-08-14 07:30,14,519.75,519.9,519.5,519.75,576
20170801|2017-08-14 08:00,14,519.7,520.2,519.45,519.95,1101
20170801|2017-08-14 08:30,14,519.95,520.45,519.85,520.05,1973
20170801|2017-08-14 09:00,14,520.05,520.2,519.8,520,1206
20170801|2017-08-14 09:30,14,520.05,521.55,520.05,521.25,2576
20170801|2017-08-14 10:00,14,521.25,521.35,520.7,521.15,1886
20170801|2017-08-14 10:30,14,521.2,521.35,520.6,521.25,2028
20170801|2017-08-14 11:00,14,521.25,521.4,521.2,521.3,173
20170801|2017-08-14 11:30,15,521.3,521.3,520.75,520.85,140
20170801|2017-08-14 12:00,15,520.95,521.2,520.95,521,31
20170801|2017-08-14 12:30,15,521.05,521.5,521,521.5,55
20170801|2017-08-14 13:00,15,521.45,521.6,521.2,521.4,114
20170801|2017-08-14 13:30,15,521.4,521.5,521,521.1,162
20170801|2017-08-14 14:00,15,521.05,521.3,521,521.2,45
20170801|2017-08-14 14:30,15,521.2,521.2,520.55,520.55,237
20170801|2017-08-15 01:00,15,521.95,522.35,521.5,521.7,436
20170801|2017-08-15 01:30,15,521.65,522.35,521.5,522.3,152
20170801|2017-08-15 02:00,15,522.25,523,521.7,522.75,2803
20170801|2017-08-15 02:30,15,522.75,522.8,521.25,521.5,2236
20170801|2017-08-15 03:00,15,521.5,521.95,520.5,521.75,1191
20170801|2017-08-15 03:30,15,521.7,521.9,520.85,521.15,1924
20170801|2017-08-15 04:00,15,521.15,521.45,521,521.2,597
20170801|2017-08-15 04:30,15,521.2,521.65,521.1,521.5,885
20170801|2017-08-15 05:00,15,521.55,521.9,521.45,521.5,1736
20170801|2017-08-15 05:30,15,521.5,521.9,521.45,521.9,532
20170801|2017-08-15 06:00,15,521.9,522.3,521.85,522.25,978
20170801|2017-08-15 06:30,15,522.3,522.35,521.8,521.95,466
20170801|2017-08-15 07:00,15,521.95,522,521.7,521.95,863
20170801|2017-08-15 07:30,15,522,522.75,521.9,522.65,1781
20170801|2017-08-15 08:00,15,522.7,522.9,522.3,522.3,2317
20170801|2017-08-15 08:30,15,522.3,522.4,521.55,522.2,1725
20170801|2017-08-15 09:00,15,522.25,522.3,521.4,521.75,1339
20170801|2017-08-15 09:30,15,521.8,522.1,521.25,521.85,1471
20170801|2017-08-15 10:00,15,521.85,522.35,521.75,522.3,1741
20170801|2017-08-15 10:30,15,522.25,522.45,521.6,521.6,1437
20170801|2017-08-15 11:00,15,521.6,522.1,521.6,522,251
20170801|2017-08-15 11:30,16,522,522.2,522,522.05,60
20170801|2017-08-15 12:00,16,522,522.1,521.7,522,89
20170801|2017-08-15 12:30,16,522,522.15,521.9,522.1,50
20170801|2017-08-15 13:00,16,522.05,522.4,522.05,522.4,71
20170801|2017-08-15 13:30,16,522.4,522.45,522.3,522.4,71
20170801|2017-08-15 14:00,16,522.4,523.1,522.4,523.05,205
20170801|2017-08-15 14:30,16,523.05,523.05,522.65,522.8,206
20170801|2017-08-16 01:00,16,522.4,524.05,522.4,524,885
20170801|2017-08-16 01:30,16,523.95,524.5,523.7,524.25,264
20170801|2017-08-16 02:00,16,524.25,524.95,523.75,524.8,4532
20170801|2017-08-16 02:30,16,524.85,525.45,524.7,525.3,2201
20170801|2017-08-16 03:00,16,525.35,525.65,525.15,525.5,1696
20170801|2017-08-16 03:30,16,525.45,525.55,524.9,525.35,1271
20170801|2017-08-16 04:00,16,525.3,525.35,524.6,525,1886
20170801|2017-08-16 04:30,16,525,525.3,524.85,525.25,560
20170801|2017-08-16 05:00,16,525.3,525.55,525.2,525.3,676
20170801|2017-08-16 05:30,16,525.3,525.3,524.95,525.1,785
20170801|2017-08-16 06:00,16,525.15,525.55,525.05,525.45,658
20170801|2017-08-16 06:30,16,525.45,525.55,525.2,525.4,934
20170801|2017-08-16 07:00,16,525.4,525.6,525.25,525.45,752
20170801|2017-08-16 07:30,16,525.4,525.6,525.05,525.3,940
20170801|2017-08-16 08:00,16,525.25,525.95,525.2,525.95,1093
20170801|2017-08-16 08:30,16,525.95,526.15,525.75,526.1,1589
20170801|2017-08-16 09:00,16,526.05,526.25,525.8,526.1,1838
20170801|2017-08-16 09:30,16,526.05,526.55,526,526.55,1477
20170801|2017-08-16 10:00,16,526.55,526.55,525.65,525.95,4998
20170801|2017-08-16 10:30,16,525.95,526.15,525.6,525.85,1667
20170801|2017-08-16 11:00,16,525.85,526.55,525.85,526.55,274
20170801|2017-08-16 11:30,17,526.5,526.55,525.9,525.95,175
20170801|2017-08-16 12:00,17,526,526,525.2,525.45,257
20170801|2017-08-16 12:30,17,525.45,525.5,525.2,525.5,135
20170801|2017-08-16 13:00,17,525.4,525.6,524.1,524.25,339
20170801|2017-08-16 13:30,17,524.25,524.8,524,524.7,162
20170801|2017-08-16 14:00,17,524.7,524.75,524.35,524.6,45
20170801|2017-08-16 14:30,17,524.65,524.65,524,524.05,162
20170801|2017-08-17 01:00,17,524.15,525.25,524.1,525.05,289
20170801|2017-08-17 01:30,17,524.9,525.1,524.5,524.5,157
20170801|2017-08-17 02:00,17,524.55,525.8,523.8,525.5,3699
20170801|2017-08-17 02:30,17,525.5,525.85,525.05,525.4,1089
20170801|2017-08-17 03:00,17,525.3,525.6,524.85,524.95,1322
20170801|2017-08-17 03:30,17,524.95,525.4,523.8,524.55,2013
20170801|2017-08-17 04:00,17,524.6,524.8,524.05,524.25,1366
20170801|2017-08-17 04:30,17,524.2,525.15,524.15,525.1,835
20170801|2017-08-17 05:00,17,525.05,525.15,524.7,524.9,688
20170801|2017-08-17 05:30,17,524.9,524.95,524.25,524.4,558
20170801|2017-08-17 06:00,17,524.4,524.5,524.05,524.35,846
20170801|2017-08-17 06:30,17,524.4,525.75,524.4,524.55,2539
20170801|2017-08-17 07:00,17,524.55,524.6,523.9,524.35,1059
20170801|2017-08-17 07:30,17,524.35,524.85,524.15,524.7,1092
20170801|2017-08-17 08:00,17,524.7,524.8,524.15,524.2,612
20170801|2017-08-17 08:30,17,524.25,524.85,524.1,524.2,1543
20170801|2017-08-17 09:00,17,524.15,524.6,522.8,523.2,3956
20170801|2017-08-17 09:30,17,523.2,524,523,523.35,2790
20170801|2017-08-17 10:00,17,523.4,524.2,523.4,523.65,2301
20170801|2017-08-17 10:30,17,523.7,524,522.9,523.2,1641
20170801|2017-08-17 11:00,17,523.2,523.4,522.5,522.75,659
20170801|2017-08-17 11:30,18,522.7,522.8,522.1,522.4,1269
20170801|2017-08-17 12:00,18,522.2,522.25,521.5,521.8,520
20170801|2017-08-17 12:30,18,521.8,522.05,521.6,521.9,110
20170801|2017-08-17 13:00,18,521.85,521.85,521.1,521.45,90
20170801|2017-08-17 13:30,18,521.4,521.45,521.15,521.25,47
20170801|2017-08-17 14:00,18,521.35,521.35,520.6,520.65,208
20170801|2017-08-17 14:30,18,520.65,521,520,520,320
20170801|2017-08-18 01:00,18,520.8,521.35,520.8,520.95,361
20170801|2017-08-18 01:30,18,520.85,520.85,519.65,519.65,159
20170801|2017-08-18 02:00,18,519.7,519.75,517.85,518.75,1470
20170801|2017-08-18 02:30,18,518.8,519.25,518.55,519,541
20170801|2017-08-18 03:00,18,519,519.1,518.55,518.6,187
20170801|2017-08-18 03:30,18,518.6,518.6,518,518.25,288
20170801|2017-08-18 04:00,18,518.25,518.7,518.1,518.65,220
20170801|2017-08-18 04:30,18,518.7,519.05,517.45,517.85,211
20170801|2017-08-18 05:00,18,517.9,518.85,517.85,518.6,158
20170801|2017-08-18 05:30,18,518.65,519.05,518.5,518.6,125
20170801|2017-08-18 06:00,18,518.6,518.8,518.45,518.45,584
20170801|2017-08-18 06:30,18,518.45,519.6,518.45,519.4,203
20170801|2017-08-18 07:00,18,519.45,519.8,519.4,519.65,202
20170801|2017-08-18 07:30,18,519.55,519.55,519.35,519.35,70
20170801|2017-08-18 08:00,18,519.35,519.35,518.85,519,121
20170801|2017-08-18 08:30,18,518.85,518.85,517.75,517.85,314
20170901|2017-01-05 08:00,5,473.5,473.5,473.5,473.5,1
20170901|2017-01-06 03:00,6,472.5,472.5,472.4,472.45,23
20170901|2017-01-10 09:00,10,469.05,469.05,469.05,469.05,5
20170901|2017-01-10 09:30,10,469.8,469.8,469.65,469.65,6
20170901|2017-01-17 11:00,17,467.8,467.8,467.8,467.8,15
20170901|2017-01-19 02:00,19,471.25,471.25,471.25,471.25,10
20170901|2017-01-19 03:00,19,469.35,469.35,469.35,469.35,1
20170901|2017-01-19 04:00,19,468,468,468,468,1
20170901|2017-01-19 06:00,19,468.85,468.85,468.85,468.85,10
20170901|2017-01-20 06:30,20,470.1,470.1,470.1,470.1,5
20170901|2017-01-24 02:30,24,467.7,467.7,467.7,467.7,5
20170901|2017-01-24 06:00,24,467.55,467.55,467.55,467.55,6
20170901|2017-01-24 06:30,24,467.45,467.45,467.45,467.45,5
20170901|2017-01-24 07:00,24,467.45,467.45,467.45,467.45,1
20170901|2017-01-24 07:30,24,466.95,467.1,466.95,467.1,25
20170901|2017-02-03 08:30,3,471.45,471.45,471.45,471.45,10
20170901|2017-02-14 09:00,14,479.85,479.85,479.85,479.85,10
20170901|2017-02-15 06:30,15,481.35,481.35,481.3,481.3,20
20170901|2017-02-15 07:00,15,481.2,481.2,481.2,481.2,4
20170901|2017-02-15 07:30,15,480.9,480.9,480.9,480.9,4
20170901|2017-02-16 03:30,16,481.1,481.1,481.1,481.1,15
20170901|2017-02-16 05:00,16,480.95,480.95,480.95,480.95,4
20170901|2017-02-16 11:30,17,480.8,480.8,480.8,480.8,1
20170901|2017-02-28 03:00,28,479.1,479.1,479.1,479.1,1
20170901|2017-02-28 03:30,28,479.4,479.4,479.4,479.4,4
20170901|2017-03-01 03:00,1,487.8,487.8,487.8,487.8,5
20170901|2017-03-02 02:00,2,489.8,489.8,489.8,489.8,10
20170901|2017-03-07 01:30,7,490.8,490.8,490.8,490.8,10
20170901|2017-03-09 03:00,9,492.2,492.2,492.2,492.2,10
20170901|2017-03-15 02:30,15,498.15,498.15,498.15,498.15,10
20170901|2017-03-15 07:30,15,498,498,498,498,2
20170901|2017-03-15 09:30,15,498.85,498.85,498.85,498.85,5
20170901|2017-03-16 03:30,16,502,502.1,501.8,501.8,20
20170901|2017-03-17 04:00,17,501,501,501,501,2
20170901|2017-03-31 07:30,31,502.45,502.45,502.45,502.45,5
20170901|2017-03-31 08:30,31,502.05,502.05,502.05,502.05,5
20170901|2017-04-03 07:00,3,504.55,504.55,504.55,504.55,5
20170901|2017-04-03 09:00,3,503.2,503.2,503.2,503.2,5
20170901|2017-04-03 10:00,3,501,501,501,501,2
20170901|2017-04-04 05:30,4,500.45,500.6,500.45,500.6,10
20170901|2017-04-05 04:00,5,503.15,503.15,503.15,503.15,5
20170901|2017-04-05 09:30,5,503.75,503.75,503.75,503.75,10
20170901|2017-04-07 02:30,7,502.8,503.45,502.8,503.45,8
20170901|2017-04-10 09:30,10,506.8,506.8,506.8,506.8,5
20170901|2017-04-11 05:00,11,506.3,506.3,506.3,506.3,5
20170901|2017-04-11 07:00,11,506.6,506.6,506.6,506.6,5
20170901|2017-04-12 02:30,12,508.5,508.55,508.15,508.15,20
20170901|2017-04-18 04:30,18,498.65,498.65,498.65,498.65,5
20170901|2017-04-19 01:30,19,499.25,499.25,499.25,499.25,2
20170901|2017-04-19 02:30,19,498.4,498.4,498.4,498.4,4
20170901|2017-04-19 06:00,19,502.15,502.15,502.15,502.15,4
20170901|2017-04-19 06:30,19,502.4,502.4,502.4,502.4,5
20170901|2017-04-19 07:00,19,502,502,502,502,2
20170901|2017-04-19 08:30,19,502.15,502.15,502.15,502.15,5
20170901|2017-04-20 02:30,20,499.9,499.9,499.9,499.9,15
20170901|2017-04-20 03:00,20,500.05,500.05,500.05,500.05,10
20170901|2017-04-20 08:00,20,501.05,501.05,501.05,501.05,5
20170901|2017-04-20 11:30,21,501.05,501.05,501.05,501.05,5
20170901|2017-04-21 03:30,21,499.05,499.05,499.05,499.05,5
20170901|2017-04-21 05:00,21,500.3,500.3,500.2,500.2,18
20170901|2017-04-21 10:30,21,501.55,501.55,501.55,501.55,10
20170901|2017-04-24 07:00,24,513.75,513.75,513.75,513.75,5
20170901|2017-04-26 14:30,27,512,512,512,512,2
20170901|2017-04-27 02:30,27,510.95,510.95,510.95,510.95,2
20170901|2017-04-28 10:30,28,510.9,510.9,510.9,510.9,2
20170901|2017-05-02 09:30,2,515.85,515.85,515.7,515.7,4
20170901|2017-05-02 10:00,2,514.75,514.75,514.75,514.75,2
20170901|2017-05-04 08:30,4,516.75,516.95,516.75,516.95,4
20170901|2017-05-05 08:00,5,521.9,521.9,521.7,521.7,4
20170901|2017-05-08 04:00,8,523.25,523.25,523.25,523.25,2
20170901|2017-05-08 04:30,8,522.9,522.9,522.9,522.9,2
20170901|2017-05-10 02:00,10,527.8,527.8,527.8,527.8,5
20170901|2017-05-10 04:00,10,527.1,527.55,527.1,527.55,35
20170901|2017-05-11 04:00,11,529.2,529.2,529.2,529.2,5
20170901|2017-05-11 07:30,11,526.9,527.2,526.9,527.2,10
20170901|2017-05-11 08:30,11,525.7,525.7,525.7,525.7,15
20170901|2017-05-12 03:00,12,526.1,526.1,526.1,526.1,2
20170901|2017-05-12 03:30,12,526,526,526,526,33
20170901|2017-05-15 12:00,16,528.35,528.35,528.35,528.35,5
20170901|2017-05-16 08:30,16,529.25,529.25,529.25,529.25,2
20170901|2017-05-17 05:00,17,526.8,526.8,526.8,526.8,5
20170901|2017-05-17 09:00,17,523.9,523.9,523.9,523.9,5
20170901|2017-05-18 06:30,18,516.65,516.65,516.65,516.65,5
20170901|2017-05-19 07:30,19,520.25,520.25,520.25,520.25,5
20170901|2017-05-26 03:00,26,521.35,521.4,521.35,521.4,10
20170901|2017-05-26 04:00,26,520.95,520.95,520.95,520.95,5
20170901|2017-05-26 09:30,26,522.75,522.75,522.75,522.75,10
20170901|2017-05-30 02:00,30,519.1,519.1,519.1,519.1,2
20170901|2017-05-30 06:00,30,519.75,519.75,519.75,519.75,5
20170901|2017-05-31 04:00,31,519.8,519.8,519.8,519.8,38
20170901|2017-05-31 04:30,31,519.8,519.8,519.8,519.8,11
20170901|2017-05-31 09:30,31,520,520,520,520,50
20170901|2017-06-02 02:00,2,524.15,524.15,524.15,524.15,8
20170901|2017-06-02 03:00,2,524.95,524.95,524.95,524.95,2
20170901|2017-06-02 04:00,2,524.95,524.95,524.95,524.95,7
20170901|2017-06-02 06:00,2,525.4,525.4,525.3,525.3,34
20170901|2017-06-06 03:00,6,517.65,517.7,517.65,517.7,25
20170901|2017-06-06 04:00,6,517.4,518.35,517.4,518.35,27
20170901|2017-06-07 05:00,7,520.5,520.5,520.5,520.5,2
20170901|2017-06-07 11:00,7,518.05,518.05,518.05,518.05,7
20170901|2017-06-08 10:00,8,518.8,518.8,518.8,518.8,50
20170901|2017-06-09 05:00,9,521,521,520.65,520.85,86
20170901|2017-06-09 06:30,9,520.05,520.05,520.05,520.05,7
20170901|2017-06-12 01:30,12,520,520,520,520,2
20170901|2017-06-12 03:30,12,518.75,518.75,518.7,518.7,44
20170901|2017-06-12 04:30,12,516.6,516.6,516.6,516.6,2
20170901|2017-06-12 06:00,12,518.55,518.55,518.55,518.55,2
20170901|2017-06-12 08:30,12,518.5,518.5,517.45,517.45,97
20170901|2017-06-12 09:00,12,517.55,517.55,517.55,517.55,25
20170901|2017-06-12 10:00,12,517.55,517.55,517.5,517.5,14
20170901|2017-06-12 10:30,12,517.3,517.3,517.1,517.1,18
20170901|2017-06-13 03:00,13,518.55,518.55,518.55,518.55,130
20170901|2017-06-13 04:30,13,518.95,518.95,518.95,518.95,22
20170901|2017-06-13 11:00,13,519.45,519.45,519.45,519.45,2
20170901|2017-06-14 03:00,14,522.75,522.75,522.45,522.45,100
20170901|2017-06-14 07:00,14,522.15,522.15,522.15,522.15,3
20170901|2017-06-15 02:00,15,512.2,512.25,512.2,512.2,88
20170901|2017-06-15 02:30,15,512.6,512.6,512.6,512.6,50
20170901|2017-06-15 03:00,15,512.65,513.35,512.65,513.35,25
20170901|2017-06-15 03:30,15,513.1,513.1,513.1,513.1,10
20170901|2017-06-15 05:00,15,511.75,511.75,511.75,511.75,2
20170901|2017-06-15 05:30,15,512.05,512.05,512.05,512.05,3
20170901|2017-06-15 07:00,15,511.85,511.85,511.85,511.85,4
20170901|2017-06-15 08:00,15,512.25,512.25,512.25,512.25,1
20170901|2017-06-15 09:00,15,512.5,512.5,512.5,512.5,28
20170901|2017-06-15 11:30,16,513.7,513.7,513.7,513.7,20
20170901|2017-06-16 02:30,16,517.15,517.15,517.1,517.1,32
20170901|2017-06-16 05:00,16,515.85,515.9,515.85,515.9,20
20170901|2017-06-16 07:00,16,516.6,516.6,516.6,516.6,10
20170901|2017-06-16 07:30,16,516.25,516.3,516.25,516.3,8
20170901|2017-06-19 02:00,19,519.95,519.95,519.95,519.95,2
20170901|2017-06-19 07:30,19,521.1,521.1,521.1,521.1,2
20170901|2017-06-19 09:30,19,522.45,522.45,522.45,522.45,2
20170901|2017-06-19 10:00,19,522.4,522.4,522.4,522.4,4
20170901|2017-06-20 04:30,20,521.95,521.95,521.95,521.95,2
20170901|2017-06-21 10:00,21,515.35,515.4,515.35,515.4,6
20170901|2017-06-22 03:00,22,512.65,512.65,512.65,512.65,10
20170901|2017-06-22 07:00,22,513.35,513.35,513.35,513.35,4
20170901|2017-06-26 09:30,26,518.9,518.9,518.9,518.9,2
20170901|2017-06-27 02:00,27,515,515,515,515,2
20170901|2017-06-28 09:00,28,510.95,510.95,510.95,510.95,2
20170901|2017-06-28 09:30,28,511.95,511.95,511.95,511.95,2
20170901|2017-06-29 07:00,29,510.35,510.35,510.35,510.35,2
20170901|2017-06-29 09:00,29,504.85,504.85,504.85,504.85,2
20170901|2017-06-30 04:00,30,506.15,506.15,506.15,506.15,2
20170901|2017-06-30 11:30,1,503.9,503.9,503.9,503.9,2
20170901|2017-07-03 06:30,3,506.4,506.4,506.4,506.4,1
20170901|2017-07-06 06:30,6,502.4,502.4,502.4,502.4,2
20170901|2017-07-12 03:00,12,510.25,510.25,510.25,510.25,2
20170901|2017-07-13 02:00,13,512.75,512.75,512.75,512.75,2
20170901|2017-07-13 08:00,13,514.8,514.8,514.8,514.8,25
20170901|2017-07-13 13:30,14,515.65,515.65,515.65,515.65,2
20170901|2017-07-14 01:00,14,516,516,516,516,2
20170901|2017-07-14 02:00,14,515.8,515.85,515.8,515.85,5
20170901|2017-07-17 02:30,17,518.7,518.7,518.7,518.7,2
20170901|2017-07-18 04:00,18,517.05,517.05,517.05,517.05,2
20170901|2017-07-18 04:30,18,516.25,516.25,516.25,516.25,2
20170901|2017-07-18 06:30,18,514.85,514.85,514.7,514.7,4
20170901|2017-07-18 07:00,18,514.55,514.55,514.55,514.55,2
20170901|2017-07-18 11:00,18,514.05,514.05,514,514,4
20170901|2017-07-19 01:00,19,517,517,517,517,2
20170901|2017-07-19 01:30,19,517.25,517.25,517.25,517.25,2
20170901|2017-07-19 03:30,19,516.65,516.65,516.65,516.65,2
20170901|2017-07-19 07:30,19,518.35,518.35,518.35,518.35,17
20170901|2017-07-19 10:00,19,519.75,520.05,519.75,519.95,25
20170901|2017-07-20 03:00,20,524.25,524.25,524.25,524.25,4
20170901|2017-07-20 03:30,20,523.95,523.95,523.95,523.95,16
20170901|2017-07-20 04:30,20,523.4,523.4,523.4,523.4,4
20170901|2017-07-20 09:30,20,520.85,521.7,520.85,521.7,4
20170901|2017-07-20 10:30,20,522.3,522.3,522.3,522.3,2
20170901|2017-07-20 12:00,21,522.45,522.45,522.45,522.45,2
20170901|2017-07-20 14:30,21,521.85,521.85,521.85,521.85,2
20170901|2017-07-21 02:00,21,521.1,521.1,521.1,521.1,2
20170901|2017-07-21 02:30,21,521.65,521.65,521.65,521.65,2
20170901|2017-07-21 03:00,21,521.35,521.8,521.35,521.8,6
20170901|2017-07-21 04:00,21,522.5,522.5,522.5,522.5,2
20170901|2017-07-21 04:30,21,522.1,522.1,522.1,522.1,2
20170901|2017-07-21 05:00,21,521.15,521.15,521.15,521.15,2
20170901|2017-07-21 07:30,21,520.15,520.15,520.15,520.15,2
20170901|2017-07-21 08:00,21,519.8,519.8,519.8,519.8,2
20170901|2017-07-21 09:00,21,518.2,518.5,518.2,518.5,4
20170901|2017-07-21 10:00,21,517.4,517.4,517.4,517.4,2
20170901|2017-07-21 11:00,21,518.45,518.45,518.45,518.45,1
20170901|2017-07-21 12:00,22,518.35,518.35,518.35,518.35,2
20170901|2017-07-24 07:30,24,517.95,517.95,517.95,517.95,1
20170901|2017-07-24 08:00,24,518.7,518.7,518.7,518.7,2
20170901|2017-07-24 08:30,24,519,519,519,519,2
20170901|2017-07-25 01:00,25,519.7,519.7,519.7,519.7,2
20170901|2017-07-25 04:30,25,520.5,520.5,520.5,520.5,2
20170901|2017-07-25 08:00,25,521.7,521.7,521.65,521.65,25
20170901|2017-07-25 09:00,25,521.2,521.2,521.2,521.2,10
20170901|2017-07-27 02:00,27,525.1,525.9,525,525.9,14
20170901|2017-07-27 02:30,27,526.05,526.05,526.05,526.05,70
20170901|2017-07-27 04:00,27,525.05,525.05,525.05,525.05,5
20170901|2017-07-27 06:30,27,525.8,525.8,525.8,525.8,6
20170901|2017-07-27 07:00,27,525.8,525.8,525.8,525.8,2
20170901|2017-07-27 08:30,27,525.85,525.95,525.3,525.3,15
20170901|2017-07-27 10:30,27,526.15,526.15,526.15,526.15,2
20170901|2017-07-27 12:30,28,523.45,523.6,522.85,523.55,19
20170901|2017-07-28 02:30,28,522.8,522.8,522.8,522.8,3
20170901|2017-07-28 03:30,28,521.85,521.85,521.85,521.85,3
20170901|2017-07-28 04:30,28,521.85,521.85,521.85,521.85,38
20170901|2017-07-28 06:00,28,522.25,522.25,522.25,522.25,20
20170901|2017-07-28 08:00,28,520.8,520.85,520.8,520.85,4
20170901|2017-07-28 08:30,28,520.8,521.65,520.8,521.65,6
20170901|2017-07-28 09:30,28,521.1,521.1,520.35,520.7,24
20170901|2017-07-28 10:00,28,521.25,521.25,521,521,10
20170901|2017-07-28 10:30,28,521.5,521.5,521.5,521.5,6
20170901|2017-07-28 12:30,29,521.8,521.8,521.8,521.8,2
20170901|2017-07-31 02:00,31,522.15,522.15,522.15,522.15,2
20170901|2017-07-31 02:30,31,522.7,522.7,522.7,522.7,34
20170901|2017-07-31 04:00,31,522.2,522.6,522.2,522.6,3
20170901|2017-07-31 06:30,31,523.4,523.4,523.4,523.4,1
20170901|2017-07-31 09:00,31,522.8,522.8,522.8,522.8,2
20170901|2017-08-01 08:00,1,523.6,523.6,523.6,523.6,49
20170901|2017-08-01 09:30,1,524.75,524.75,524.75,524.75,2
20170901|2017-08-02 02:00,2,523.3,523.3,523.3,523.3,36
20170901|2017-08-02 02:30,2,523.25,523.25,523.25,523.25,20
20170901|2017-08-02 09:30,2,521.7,521.7,520.85,520.9,20
20170901|2017-08-03 02:00,3,519.35,519.35,518.9,518.9,4
20170901|2017-08-03 04:30,3,522.1,522.1,522.1,522.1,2
20170901|2017-08-04 08:30,4,525.15,525.15,525.15,525.15,10
20170901|2017-08-04 09:00,4,526.1,526.1,526.1,526.1,10
20170901|2017-08-04 09:30,4,527.8,527.8,526.75,526.75,38
20170901|2017-08-07 03:30,7,527.8,527.8,527.8,527.8,34
20170901|2017-08-07 09:00,7,528.95,529.15,528.95,529.05,14
20170901|2017-08-07 09:30,7,528.7,528.7,528.7,528.7,4
20170901|2017-08-07 14:30,8,529.2,529.2,529.2,529.2,2
20170901|2017-08-08 02:00,8,529.4,529.4,529.4,529.4,2
20170901|2017-08-08 03:00,8,529.45,529.45,529.45,529.45,2
20170901|2017-08-08 09:00,8,529.85,529.9,529.85,529.9,14
20170901|2017-08-08 10:30,8,530.25,530.3,530.25,530.3,139
20170901|2017-08-09 02:00,9,527.8,527.8,527.8,527.8,2
20170901|2017-08-09 02:30,9,528.35,528.35,528.35,528.35,10
20170901|2017-08-09 05:00,9,526.6,526.6,526.6,526.6,2
20170901|2017-08-09 07:30,9,525.55,525.55,525.55,525.55,75
20170901|2017-08-09 08:00,9,525.8,525.8,525.8,525.8,2
20170901|2017-08-09 09:00,9,526.7,526.7,526.7,526.7,150
20170901|2017-08-10 02:00,10,525.6,525.6,525.6,525.6,4
20170901|2017-08-10 03:00,10,525,525,525,525,2
20170901|2017-08-10 03:30,10,524.65,524.65,524.65,524.65,2
20170901|2017-08-10 05:00,10,524.65,524.65,524.65,524.65,61
20170901|2017-08-10 06:30,10,525,525,525,525,79
20170901|2017-08-10 07:30,10,524.4,524.4,524.4,524.4,2
20170901|2017-08-10 09:00,10,522.65,522.65,522.4,522.4,6
20170901|2017-08-10 10:00,10,521.8,521.8,521.8,521.8,2
20170901|2017-08-10 10:30,10,522.5,522.5,522.35,522.45,15
20170901|2017-08-10 11:30,11,521.05,521.3,521.05,521.3,4
20170901|2017-08-10 12:00,11,521.65,521.65,521.65,521.65,2
20170901|2017-08-10 13:00,11,521.45,521.95,521.45,521.95,4
20170901|2017-08-10 14:00,11,520.65,520.65,520.65,520.65,2
20170901|2017-08-11 01:00,11,519.55,520.3,519.55,520.3,54
20170901|2017-08-11 02:00,11,519.3,519.3,517.55,518.65,10
20170901|2017-08-11 02:30,11,518.5,518.5,517.6,517.6,8
20170901|2017-08-11 03:00,11,517.15,517.15,516.4,516.4,8
20170901|2017-08-11 03:30,11,516.65,516.65,516.3,516.3,6
20170901|2017-08-11 04:00,11,516.05,516.25,516.05,516.25,221
20170901|2017-08-11 04:30,11,516.25,517.15,516.25,517.1,279
20170901|2017-08-11 05:00,11,517.15,517.15,517.15,517.15,1000
20170901|2017-08-11 07:30,11,517.55,517.6,516.6,516.6,55
20170901|2017-08-11 08:00,11,517.25,517.25,517.15,517.15,45
20170901|2017-08-11 08:30,11,515.75,516.25,515.7,516.25,43
20170901|2017-08-11 09:00,11,516.45,516.45,516.35,516.35,24
20170901|2017-08-11 09:30,11,516.8,516.8,516.8,516.8,2
20170901|2017-08-11 10:00,11,516.3,516.3,515.85,515.85,28
20170901|2017-08-11 10:30,11,515.7,516.4,515.6,516.4,12
20170901|2017-08-11 11:00,11,516.3,516.4,516.3,516.4,32
20170901|2017-08-14 01:00,14,517.95,519.45,517.95,518.95,23
20170901|2017-08-14 01:30,14,518.9,519.3,518.9,519.3,25
20170901|2017-08-14 02:00,14,519.25,519.45,517.85,519.45,190
20170901|2017-08-14 02:30,14,519.55,519.55,519,519.35,530
20170901|2017-08-14 03:00,14,519.4,519.5,519.05,519.5,113
20170901|2017-08-14 03:30,14,519.25,519.5,519.1,519.5,595
20170901|2017-08-14 04:00,14,519.45,519.5,519.35,519.4,174
20170901|2017-08-14 04:30,14,519.15,519.45,519.15,519.45,38
20170901|2017-08-14 05:00,14,519.6,519.6,519.6,519.6,20
20170901|2017-08-14 06:00,14,519.7,519.7,519.5,519.5,173
20170901|2017-08-14 06:30,14,519.35,519.35,519.3,519.3,28
20170901|2017-08-14 07:00,14,519.1,519.25,519.1,519.25,751
20170901|2017-08-14 07:30,14,519.35,519.35,519.2,519.2,52
20170901|2017-08-14 08:00,14,519.35,519.6,519.15,519.6,509
20170901|2017-08-14 08:30,14,519.5,520,519.5,519.6,432
20170901|2017-08-14 09:00,14,519.6,519.75,519.35,519.55,118
20170901|2017-08-14 09:30,14,519.65,521.05,519.65,520.85,409
20170901|2017-08-14 10:00,14,520.75,520.9,520.35,520.9,244
20170901|2017-08-14 10:30,14,520.75,520.9,520.2,520.35,57
20170901|2017-08-14 11:00,14,520.85,520.9,520.85,520.9,3
20170901|2017-08-14 13:30,15,521.1,521.1,521.05,521.05,4
20170901|2017-08-14 14:30,15,520.5,520.55,520.5,520.55,31
20170901|2017-08-15 01:00,15,521.55,521.85,521.2,521.2,78
20170901|2017-08-15 01:30,15,521.15,521.8,521.15,521.8,4
20170901|2017-08-15 02:00,15,521.9,522.6,521.35,522.2,449
20170901|2017-08-15 02:30,15,522.25,522.35,520.85,521.1,808
20170901|2017-08-15 03:00,15,521.1,521.45,520.1,521.4,144
20170901|2017-08-15 03:30,15,521.4,521.45,520.45,520.7,1151
20170901|2017-08-15 04:00,15,520.75,521,520.65,520.7,207
20170901|2017-08-15 04:30,15,520.7,521.2,520.65,521.05,358
20170901|2017-08-15 05:00,15,521.1,521.4,521,521.05,1192
20170901|2017-08-15 05:30,15,521.05,521.45,521,521.45,258
20170901|2017-08-15 06:00,15,521.45,521.85,521.4,521.8,168
20170901|2017-08-15 06:30,15,521.8,521.9,521.4,521.45,142
20170901|2017-08-15 07:00,15,521.55,521.55,521.25,521.5,342
20170901|2017-08-15 07:30,15,521.6,522.3,521.45,522.2,546
20170901|2017-08-15 08:00,15,522.4,522.4,521.9,521.9,1625
20170901|2017-08-15 08:30,15,521.9,521.9,521.2,521.75,364
20170901|2017-08-15 09:00,15,521.8,521.85,520.95,521.3,438
20170901|2017-08-15 09:30,15,521.35,521.6,520.85,521.45,545
20170901|2017-08-15 10:00,15,521.4,521.9,521.3,521.9,529
20170901|2017-08-15 10:30,15,521.85,522,521.15,521.15,698
20170901|2017-08-15 11:00,15,521.35,521.7,521.35,521.6,44
20170901|2017-08-15 11:30,16,521.65,521.8,521.65,521.65,10
20170901|2017-08-15 12:00,16,521.6,521.65,521.3,521.6,27
20170901|2017-08-15 12:30,16,521.6,521.7,521.45,521.7,17
20170901|2017-08-15 13:00,16,521.65,521.95,521.65,521.95,17
20170901|2017-08-15 13:30,16,521.95,522.05,521.95,522,16
20170901|2017-08-15 14:00,16,522,522.65,522,522.65,20
20170901|2017-08-15 14:30,16,522.65,522.65,522.25,522.35,40
20170901|2017-08-16 01:00,16,521.95,523.6,521.95,523.45,621
20170901|2017-08-16 01:30,16,523.5,524,523.2,523.9,112
20170901|2017-08-16 02:00,16,523.9,524.55,523.4,524.35,2283
20170901|2017-08-16 02:30,16,524.5,525.05,524.3,524.85,883
20170901|2017-08-16 03:00,16,524.95,525.2,524.75,525.05,733
20170901|2017-08-16 03:30,16,525.05,525.15,524.5,524.9,547
20170901|2017-08-16 04:00,16,524.75,524.9,524.15,524.6,1297
20170901|2017-08-16 04:30,16,524.8,524.9,524.45,524.8,120
20170901|2017-08-16 05:00,16,524.85,525.1,524.75,524.85,192
20170901|2017-08-16 05:30,16,524.85,524.85,524.55,524.7,471
20170901|2017-08-16 06:00,16,524.7,525.15,524.65,525.05,341
20170901|2017-08-16 06:30,16,525.05,525.1,524.75,524.95,501
20170901|2017-08-16 07:00,16,524.95,525.2,524.85,525.05,219
20170901|2017-08-16 07:30,16,525.05,525.15,524.7,524.85,309
20170901|2017-08-16 08:00,16,524.8,525.5,524.8,525.5,382
20170901|2017-08-16 08:30,16,525.55,525.7,525.35,525.65,470
20170901|2017-08-16 09:00,16,525.65,525.8,525.35,525.65,1082
20170901|2017-08-16 09:30,16,525.7,526.05,525.6,526.05,637
20170901|2017-08-16 10:00,16,526.15,526.15,525.2,525.55,3841
20170901|2017-08-16 10:30,16,525.55,525.6,525.2,525.35,944
20170901|2017-08-16 11:00,16,525.55,526.15,525.55,526.1,91
20170901|2017-08-16 11:30,17,526,526,525.6,525.65,76
20170901|2017-08-16 12:00,17,525.55,525.55,524.85,524.9,58
20170901|2017-08-16 12:30,17,524.9,525,524.75,525,30
20170901|2017-08-16 13:00,17,524.75,525.2,523.8,523.85,92
20170901|2017-08-16 13:30,17,523.75,524.3,523.65,524.25,47
20170901|2017-08-16 14:00,17,524.3,524.3,524,524.15,16
20170901|2017-08-16 14:30,17,524.1,524.1,523.6,523.6,24
20170901|2017-08-17 01:00,17,523.65,524.8,523.65,524.45,62
20170901|2017-08-17 01:30,17,524.5,524.6,524.05,524.05,74
20170901|2017-08-17 02:00,17,524.3,525.25,523.4,525.05,2051
20170901|2017-08-17 02:30,17,525.05,525.35,524.55,524.85,476
20170901|2017-08-17 03:00,17,524.85,525.15,524.45,524.45,726
20170901|2017-08-17 03:30,17,524.4,524.9,523.35,523.95,432
20170901|2017-08-17 04:00,17,524.15,524.3,523.65,523.65,548
20170901|2017-08-17 04:30,17,523.7,524.65,523.7,524.65,182
20170901|2017-08-17 05:00,17,524.55,524.6,524.25,524.4,142
20170901|2017-08-17 05:30,17,524.4,524.45,523.85,523.95,166
20170901|2017-08-17 06:00,17,523.95,524,523.55,523.9,350
20170901|2017-08-17 06:30,17,523.95,525.3,523.95,524.05,575
20170901|2017-08-17 07:00,17,524.05,524.1,523.4,523.85,332
20170901|2017-08-17 07:30,17,523.85,524.35,523.7,524.2,405
20170901|2017-08-17 08:00,17,524.2,524.4,523.7,523.75,183
20170901|2017-08-17 08:30,17,523.8,524.35,523.65,523.7,701
20170901|2017-08-17 09:00,17,523.7,524.15,522.3,522.7,1445
20170901|2017-08-17 09:30,17,522.7,523.55,522.5,522.85,1577
20170901|2017-08-17 10:00,17,522.95,523.7,522.95,523.15,1456
20170901|2017-08-17 10:30,17,523.2,523.55,522.45,522.7,963
20170901|2017-08-17 11:00,17,522.7,522.85,522.05,522.25,628
20170901|2017-08-17 11:30,18,522.25,522.35,521.55,521.6,1228
20170901|2017-08-17 12:00,18,521.85,521.85,520.95,521.3,494
20170901|2017-08-17 12:30,18,521.3,521.6,521.2,521.4,106
20170901|2017-08-17 13:00,18,521.45,521.5,520.65,520.95,99
20170901|2017-08-17 13:30,18,520.95,521.05,520.65,521,61
20170901|2017-08-17 14:00,18,520.95,520.95,520.1,520.2,125
20170901|2017-08-17 14:30,18,520.2,520.4,519.55,519.9,156
20170901|2017-08-18 01:00,18,520.45,520.95,520.45,520.5,553
20170901|2017-08-18 01:30,18,520.45,520.45,519.1,519.35,558
20170901|2017-08-18 02:00,18,519.5,519.65,517.4,518.3,6542
20170901|2017-08-18 02:30,18,518.25,518.8,517.95,518.45,2231
20170901|2017-08-18 03:00,18,518.5,518.65,517.95,518.1,1420
20170901|2017-08-18 03:30,18,518.1,518.15,517.5,517.8,1390
20170901|2017-08-18 04:00,18,517.75,518.25,517.45,518.15,1559
20170901|2017-08-18 04:30,18,518.15,518.55,516.9,517.35,1848
20170901|2017-08-18 05:00,18,517.35,518.35,517.25,518.1,1454
20170901|2017-08-18 05:30,18,518.15,518.55,518,518.05,883
20170901|2017-08-18 06:00,18,518.1,518.3,517.85,517.95,1213
20170901|2017-08-18 06:30,18,517.95,519.15,517.9,518.9,1460
20170901|2017-08-18 07:00,18,518.9,519.25,518.85,519.05,1218
20170901|2017-08-18 07:30,18,519,519.05,518.75,518.85,697
20170901|2017-08-18 08:00,18,518.8,518.8,518.25,518.3,1130
20170901|2017-08-18 08:30,18,518.35,518.35,516.9,517.15,4002
20170901|2017-08-18 09:00,18,517.15,518.9,517.15,518.2,2259
20170901|2017-08-18 09:30,18,518.15,518.7,517.75,518.1,1486
20170901|2017-08-18 10:00,18,518.1,519.4,517.55,519.25,2485
20170901|2017-08-18 10:30,18,519.2,519.85,518.85,519.4,2187
20170901|2017-08-18 11:00,18,519.5,519.55,518.9,519.5,486
20170901|2017-08-18 11:30,19,519.55,520.35,519.3,520.15,331
20170901|2017-08-18 12:00,19,520.1,520.3,519.65,519.65,129
20170901|2017-08-18 12:30,19,519.65,519.75,518.95,519,106
20170901|2017-08-18 13:00,19,519,519.6,519,519.55,66
20170901|2017-08-18 13:30,19,519.55,519.65,519.15,519.15,46
20170901|2017-08-18 14:00,19,519.3,519.55,519.05,519.25,84
20170901|2017-08-18 14:30,19,519.2,519.35,518.5,518.8,175
20170901|2017-08-21 01:00,21,518.4,518.95,517.65,518,396
20170901|2017-08-21 01:30,21,518,518.2,517.75,517.9,239
20170901|2017-08-21 02:00,21,517.95,518.35,517.15,517.45,2970
20170901|2017-08-21 02:30,21,517.4,517.4,515.8,516.4,2567
20170901|2017-08-21 03:00,21,516.4,516.8,515.9,516.45,972
20170901|2017-08-21 03:30,21,516.45,516.95,516.3,516.65,814
20170901|2017-08-21 04:00,21,516.65,517.9,516.65,517.35,1033
20170901|2017-08-21 04:30,21,517.35,517.5,517.15,517.15,413
20170901|2017-08-21 05:00,21,517.15,518.85,517.15,518.55,1305
20170901|2017-08-21 05:30,21,518.55,518.95,518.35,518.5,680
20170901|2017-08-21 06:00,21,518.55,518.75,518.35,518.55,687
20170901|2017-08-21 06:30,21,518.5,518.7,518.3,518.45,430
20170901|2017-08-21 07:00,21,518.45,518.45,518,518.1,633
20170901|2017-08-21 07:30,21,518.1,518.35,517.6,518.1,615
20170901|2017-08-21 08:00,21,518.05,518.1,517.6,517.7,657
20170901|2017-08-21 08:30,21,517.7,517.75,516.05,516.2,3011
20170901|2017-08-21 09:00,21,516.2,516.25,515,515.7,3243
20170901|2017-08-21 09:30,21,515.65,516.05,515.3,515.8,1991
20170901|2017-08-21 10:00,21,515.85,516.75,515.45,516.05,1850
20170901|2017-08-21 10:30,21,516.1,516.65,516,516.15,1162
20170901|2017-08-21 11:00,21,516.2,516.5,516.05,516.5,282
20170901|2017-08-21 11:30,22,516.55,516.55,515.95,516.05,253
20170901|2017-08-21 12:00,22,516.05,516.05,515.5,515.6,95
20170901|2017-08-21 12:30,22,515.55,515.75,515.5,515.55,86
20170901|2017-08-21 13:00,22,515.6,515.75,515.6,515.65,76
20170901|2017-08-21 13:30,22,515.65,515.65,515.25,515.55,79
20170901|2017-08-21 14:00,22,515.6,516,515.3,516,61
20170901|2017-08-21 14:30,22,515.95,516.35,515.8,516.35,139
20170901|2017-08-22 01:00,22,518,518,517.25,517.75,382
20170901|2017-08-22 01:30,22,517.85,518.75,517.7,518.65,240
20170901|2017-08-22 02:00,22,518.55,519.85,518.2,519.25,4022
20170901|2017-08-22 02:30,22,519.25,519.6,518.8,519.5,1119
20170901|2017-08-22 03:00,22,519.55,519.7,519.1,519.3,1126
20170901|2017-08-22 03:30,22,519.3,519.65,518.95,519.55,689
20170901|2017-08-22 04:00,22,519.5,519.5,518.75,519,765
20170901|2017-08-22 04:30,22,519,519.5,518.9,519.5,452
20170901|2017-08-22 05:00,22,519.45,519.75,519.25,519.25,643
20170901|2017-08-22 05:30,22,519.3,519.55,519,519.25,391
20170901|2017-08-22 06:00,22,519.25,519.9,519.2,519.5,659
20170901|2017-08-22 06:30,22,519.55,519.7,519.15,519.25,774
20170901|2017-08-22 07:00,22,519.35,520.45,519.3,520.35,1081
20170901|2017-08-22 07:30,22,520.35,520.8,520.35,520.55,1322
20170901|2017-08-22 08:00,22,520.55,520.55,519.85,520,1500
20170901|2017-08-22 08:30,22,520,521.35,520,521.1,2096
20170901|2017-08-22 09:00,22,521.05,521.6,520.9,521.15,1344
20170901|2017-08-22 09:30,22,521.25,521.5,521.1,521.4,825
20170901|2017-08-22 10:00,22,521.4,521.6,520.75,521.5,1352
20170901|2017-08-22 10:30,22,521.55,521.7,521.1,521.25,1402
20170901|2017-08-22 11:00,22,521.2,521.5,521.2,521.25,209
20170901|2017-08-22 11:30,23,521.3,521.35,521.15,521.35,60
20170901|2017-08-22 12:00,23,521.4,521.55,521.35,521.45,75
20170901|2017-08-22 12:30,23,521.55,521.55,521.35,521.5,40
20170901|2017-08-22 13:00,23,521.55,521.85,521.45,521.8,61
20170901|2017-08-22 13:30,23,521.8,522,521.7,521.8,150
20170901|2017-08-22 14:00,23,521.8,521.9,521.7,521.75,46
20170901|2017-08-22 14:30,23,521.8,522.5,521.8,522.45,210
20170901|2017-08-23 01:00,23,521.65,522.05,521.45,521.5,290
20170901|2017-08-23 01:30,23,521.55,521.85,521.3,521.35,243
20170901|2017-08-23 02:00,23,521.45,522.4,520.35,522.35,2746
20170901|2017-08-23 02:30,23,522.35,522.55,521.05,521.7,1886
20170901|2017-08-23 03:00,23,521.65,521.7,520.1,520.5,1773
20170901|2017-08-23 03:30,23,520.5,520.95,520.2,520.55,928
20170901|2017-08-23 04:00,23,520.5,520.85,520.25,520.75,758
20170901|2017-08-23 04:30,23,520.75,520.8,520.3,520.45,297
20170901|2017-08-23 05:00,23,520.4,520.4,520.1,520.25,470
20170901|2017-08-23 05:30,23,520.3,521.15,520.25,521.15,545
20170901|2017-08-23 06:00,23,521.15,521.15,520.75,521,376
20170901|2017-08-23 06:30,23,520.95,520.95,519.5,519.95,1217
20170901|2017-08-23 07:00,23,519.9,520,519.65,519.7,764
20170901|2017-08-23 07:30,23,519.65,519.65,518.95,519.45,1155
20170901|2017-08-23 08:00,23,519.4,519.4,518.75,519.1,793
20170901|2017-08-23 08:30,23,519.05,520,518.85,519.8,1486
20170901|2017-08-23 09:00,23,519.75,519.75,518.3,518.45,1581
20170901|2017-08-23 09:30,23,518.55,519,517.9,518.65,1847
20170901|2017-08-23 10:00,23,518.6,519.2,518.55,519.1,1381
20170901|2017-08-23 10:30,23,519.05,519.55,518.85,519.35,1310
20170901|2017-08-23 11:00,23,519.35,519.45,519,519.05,121
20170901|2017-08-23 11:30,24,519.05,519.05,518.85,519,53
20170901|2017-08-23 12:00,24,519.05,519.05,518.65,518.9,75
20170901|2017-08-23 12:30,24,518.9,519.1,518.7,518.9,131
20170901|2017-08-23 13:00,24,518.9,519.2,518.85,518.95,109
20170901|2017-08-23 13:30,24,518.85,519.4,518.85,519.25,60
20170901|2017-08-23 14:00,24,519.25,519.25,519.05,519.15,33
20170901|2017-08-23 14:30,24,519.3,519.35,518.85,518.85,85
20170901|2017-08-24 01:00,24,518.5,519.35,518.5,519,227
20170901|2017-08-24 01:30,24,519,519.75,519,519.65,191
20170901|2017-08-24 02:00,24,519.65,520.15,519.15,519.9,1939
20170901|2017-08-24 02:30,24,519.9,519.9,518.85,519,874
20170901|2017-08-24 03:00,24,519,519.45,518.95,519.35,712
20170901|2017-08-24 03:30,24,519.4,520.2,519.35,519.9,1039
20170901|2017-08-24 04:00,24,519.9,520.25,519.9,520,578
20170901|2017-08-24 04:30,24,520,520.1,519.75,519.85,367
20170901|2017-08-24 05:00,24,519.85,520.15,519.65,519.7,347
20170901|2017-08-24 05:30,24,519.7,519.9,519.55,519.75,286
20170901|2017-08-24 06:00,24,519.75,519.9,519.5,519.75,467
20170901|2017-08-24 06:30,24,519.75,519.9,519.55,519.65,407
20170901|2017-08-24 07:00,24,519.65,520.05,519.5,519.95,499
20170901|2017-08-24 07:30,24,519.9,520.45,519.9,520.35,706
20170901|2017-08-24 08:00,24,520.35,520.4,520.1,520.15,469
20170901|2017-08-24 08:30,24,520.2,520.55,519.15,519.5,1732
20170901|2017-08-24 09:00,24,519.45,520.1,518.9,519.9,1662
20170901|2017-08-24 09:30,24,519.95,520.65,519.85,520,1420
20170901|2017-08-24 10:00,24,520,520.25,519.2,519.5,1587
20170901|2017-08-24 10:30,24,519.5,519.65,518.5,518.95,1396
20170901|2017-08-24 11:00,24,518.9,519.05,518.8,519,163
20170901|2017-08-24 11:30,25,518.9,519.15,518.7,519.15,77
20170901|2017-08-24 12:00,25,519.05,519.6,518.9,519.4,108
20170901|2017-08-24 12:30,25,519.35,519.35,519.2,519.3,27
20170901|2017-08-24 13:00,25,519.25,519.3,518.65,518.9,269
20170901|2017-08-24 13:30,25,518.75,519,518.65,519,110
20170901|2017-08-24 14:00,25,518.95,518.95,518.45,518.75,176
20170901|2017-08-24 14:30,25,518.7,518.8,518.35,518.45,196
20170901|2017-08-25 01:00,25,519.25,519.8,518.5,518.5,330
20170901|2017-08-25 01:30,25,518.5,519.05,518.4,518.7,286
20170901|2017-08-25 02:00,25,518.65,518.85,517.55,518.05,2761
20170901|2017-08-25 02:30,25,518,519.1,517,519.05,2249
20170901|2017-08-25 03:00,25,519.1,519.8,519,519.5,1512
20170901|2017-08-25 03:30,25,519.45,519.7,519.15,519.15,661
20170901|2017-08-25 04:00,25,519.1,519.1,518,518.45,1025
20170901|2017-08-25 04:30,25,518.45,519.25,518.3,519.1,949
20170901|2017-08-25 05:00,25,519.15,519.5,519,519.35,686
20170901|2017-08-25 05:30,25,519.4,519.6,518.8,519.15,714
20170901|2017-08-25 06:00,25,519.1,519.25,518.65,519.2,472
20170901|2017-08-25 06:30,25,519.15,519.4,519,519.25,469
20170901|2017-08-25 07:00,25,519.2,519.3,518.35,518.45,689
20170901|2017-08-25 07:30,25,518.5,518.85,518.4,518.75,571
20170901|2017-08-25 08:00,25,518.7,518.95,518.5,518.5,694
20170901|2017-08-25 08:30,25,518.55,519.6,518.4,519.2,1417
20170901|2017-08-25 09:00,25,519.15,519.25,518.35,518.55,1211
20170901|2017-08-25 09:30,25,518.55,518.6,517.65,517.75,1862
20170901|2017-08-25 10:00,25,517.8,517.95,517.35,517.6,2461
20170901|2017-08-25 10:30,25,517.6,517.95,517.2,517.5,1487
20170901|2017-08-25 11:00,25,517.5,517.85,517.5,517.7,121
20170901|2017-08-25 11:30,26,517.75,517.85,517.6,517.75,35
20170901|2017-08-25 12:00,26,517.75,518,517.75,517.95,50
20170901|2017-08-25 12:30,26,517.9,517.9,517.65,517.7,17
20170901|2017-08-25 13:00,26,517.75,518.05,517.75,518.05,33
20170901|2017-08-25 13:30,26,518.1,518.2,518.05,518.15,66
20170901|2017-08-25 14:00,26,518.1,518.1,517.05,517.2,425
20170901|2017-08-25 14:30,26,517.25,517.25,516.5,516.6,323
20170901|2017-08-28 01:00,28,516.15,516.15,514.45,514.95,454
20170901|2017-08-28 01:30,28,514.9,515.9,514.2,514.35,505
20170901|2017-08-28 02:00,28,514.35,514.55,512.35,513.3,4149
20170901|2017-08-28 02:30,28,513.3,513.55,512.65,513.3,1626
20170901|2017-08-28 03:00,28,513.35,515.05,513.25,514.65,1978
20170901|2017-08-28 03:30,28,514.65,514.9,514.2,514.25,509
20170901|2017-08-28 04:00,28,514.25,514.4,513.75,513.95,592
20170901|2017-08-28 04:30,28,513.9,514.6,513.85,514.35,370
20170901|2017-08-28 05:00,28,514.35,514.45,513.95,514.2,326
20170901|2017-08-28 05:30,28,514.25,514.55,514.15,514.4,210
20170901|2017-08-28 06:00,28,514.35,515.55,514.35,515.35,827
20170901|2017-08-28 06:30,28,515.35,516.05,515.3,515.95,1066
20170901|2017-08-28 07:00,28,516,516.45,516,516.05,693
20170901|2017-08-28 07:30,28,516.15,516.35,516.05,516.3,379
20170901|2017-08-28 08:00,28,516.3,516.4,516.05,516.3,594
20170901|2017-08-28 08:30,28,516.3,516.35,515.25,515.45,1409
20170901|2017-08-28 09:00,28,515.45,515.6,515.1,515.2,807
20170901|2017-08-28 09:30,28,515.15,515.2,514.8,514.95,723
20170901|2017-08-28 10:00,28,514.95,515.25,513.85,514.45,1547
20170901|2017-08-28 10:30,28,514.45,514.8,514.05,514.4,1537
20170901|2017-08-28 11:00,28,514.35,514.35,513.7,513.75,168
20170901|2017-08-28 11:30,29,513.75,513.95,513.7,513.85,92
20170901|2017-08-28 12:00,29,513.9,513.95,513.85,513.85,16
20170901|2017-08-28 12:30,29,513.8,514.15,513.8,514.15,41
20170901|2017-08-28 13:00,29,514.1,514.2,513.9,513.95,69
20170901|2017-08-28 13:30,29,513.95,514.05,513.95,514,31
20170901|2017-08-28 14:00,29,514,514.1,513.75,513.9,65
20170901|2017-08-28 14:30,29,513.9,513.95,513.55,513.7,152
20170901|2017-08-29 01:00,29,511.8,512.2,511,511.3,543
20170901|2017-08-29 01:30,29,511.25,511.25,509.8,509.85,751
20170901|2017-08-29 02:00,29,509.85,509.95,507.7,508.4,7030
20170901|2017-08-29 02:30,29,508.35,509.3,507.3,507.4,3725
20170901|2017-08-29 03:00,29,507.35,507.8,505.5,506.4,4049
20170901|2017-08-29 03:30,29,506.4,507,506.35,506.45,2036
20170901|2017-08-29 04:00,29,506.4,507.15,505.6,507.1,2196
20170901|2017-08-29 04:30,29,507.15,508.3,507.05,508.2,1749
20170901|2017-08-29 05:00,29,508.25,508.4,507.65,507.8,1104
20170901|2017-08-29 05:30,29,507.8,508.25,507.5,508.2,1004
20170901|2017-08-29 06:00,29,508.2,508.45,508,508.25,832
20170901|2017-08-29 06:30,29,508.25,508.7,508.15,508.45,914
20170901|2017-08-29 07:00,29,508.4,508.5,508,508.2,792
20170901|2017-08-29 07:30,29,508.25,508.55,507.95,508.15,1046
20170901|2017-08-29 08:00,29,508.1,508.3,507.85,508.15,824
20170901|2017-08-29 08:30,29,508.1,509.5,507.85,509.3,2042
20170901|2017-08-29 09:00,29,509.3,509.9,508.85,509.35,2140
20170901|2017-08-29 09:30,29,509.4,510.35,509.4,509.75,2218
20170901|2017-08-29 10:00,29,509.75,510.2,509.45,509.6,2125
20170901|2017-08-29 10:30,29,509.65,510.7,509.6,510.5,1433
20170901|2017-08-29 11:00,29,510.45,510.65,510.2,510.5,372
20170901|2017-08-29 11:30,30,510.55,510.55,510.1,510.25,369
20170901|2017-08-29 12:00,30,510.25,510.65,510.15,510.65,209
20170901|2017-08-29 12:30,30,510.65,510.9,510.55,510.85,105
20170901|2017-08-29 13:00,30,510.95,511.4,510.9,511.25,135
20170901|2017-08-29 13:30,30,511.2,511.85,511.2,511.85,92
20170901|2017-08-29 14:00,30,511.85,512.3,511.65,512.3,125
20170901|2017-08-29 14:30,30,512.3,512.35,511.6,512.3,190
20170901|2017-08-30 01:00,30,512.3,513.7,512.3,513.1,781
20170901|2017-08-30 01:30,30,513,513.35,512.75,513.2,302
20170901|2017-08-30 02:00,30,513.15,513.25,511.9,512.5,2895
20170901|2017-08-30 02:30,30,512.5,513.15,511.95,512.1,1522
20170901|2017-08-30 03:00,30,512.1,512.15,511.4,511.7,1330
20170901|2017-08-30 03:30,30,511.7,511.7,511.15,511.2,614
20170901|2017-08-30 04:00,30,511.2,511.4,511,511.3,794
20170901|2017-08-30 04:30,30,511.25,511.45,510.9,511.05,745
20170901|2017-08-30 05:00,30,511.05,511.45,511.05,511.4,548
20170901|2017-08-30 05:30,30,511.4,512,511.25,511.8,590
20170901|2017-08-30 06:00,30,511.8,511.9,511.4,511.65,604
20170901|2017-08-30 06:30,30,511.7,512.25,511.55,512.25,516
20170901|2017-08-30 07:00,30,512.2,512.55,511.95,512.55,791
20170901|2017-08-30 07:30,30,512.5,512.95,512.05,512.35,1205
20170901|2017-08-30 08:00,30,512.35,512.55,512.15,512.5,735
20170901|2017-08-30 08:30,30,512.5,513.25,512,513.2,1856
20170901|2017-08-30 09:00,30,513.15,513.15,512.6,512.95,971
20170901|2017-08-30 09:30,30,513,513.5,512.8,513.4,1553
20170901|2017-08-30 10:00,30,513.35,513.75,512.7,513,1790
20170901|2017-08-30 10:30,30,513.05,513.35,512.75,513.3,1422
20170901|2017-08-30 11:00,30,513.3,513.4,513.15,513.3,289
20170901|2017-08-30 11:30,31,513.3,513.85,513.2,513.8,137
20170901|2017-08-30 12:00,31,513.85,514.6,513.85,514.55,120
20170901|2017-08-30 12:30,31,514.5,514.5,514.2,514.4,130
20170901|2017-08-30 13:00,31,514.45,514.55,514.3,514.4,66
20170901|2017-08-30 13:30,31,514.4,514.6,514.35,514.45,55
20170901|2017-08-30 14:00,31,514.5,514.65,514.35,514.4,72
20170901|2017-08-30 14:30,31,514.45,514.5,513.95,514.25,176
20170901|2017-08-31 01:00,31,514.7,515.85,514.7,515.5,295
20170901|2017-08-31 01:30,31,515.5,515.55,514.95,515.05,227
20170901|2017-08-31 02:00,31,515.05,516.7,514.4,514.55,2715
20170901|2017-08-31 02:30,31,514.5,514.6,514.1,514.45,890
20170901|2017-08-31 03:00,31,514.5,515,514.4,514.8,634
20170901|2017-08-31 03:30,31,514.85,515.25,514.8,515,733
20170901|2017-08-31 04:00,31,515,515.5,514.85,515.1,536
20170901|2017-08-31 04:30,31,515.1,515.4,514.9,515.4,452
20170901|2017-08-31 05:00,31,515.4,516.2,515.35,516,1391
20170901|2017-08-31 05:30,31,516,516.15,515.25,515.55,567
20170901|2017-08-31 06:00,31,515.5,516,515.5,515.75,346
20170901|2017-08-31 06:30,31,515.7,515.85,515.5,515.6,330
20170901|2017-08-31 07:00,31,515.5,515.8,515.45,515.5,473
20170901|2017-08-31 07:30,31,515.5,516,515.35,515.85,578
20170901|2017-08-31 08:00,31,515.85,516.15,515.8,515.85,697
20170901|2017-08-31 08:30,31,515.85,516.6,515.65,516.45,1943
20170901|2017-08-31 09:00,31,516.4,517.15,516.3,516.45,1793
20170901|2017-08-31 09:30,31,516.5,516.5,515.3,516,1897
20170901|2017-08-31 10:00,31,516,516.8,515.65,516.7,1979
20170901|2017-08-31 10:30,31,516.7,516.75,515.7,515.95,1836
20170901|2017-08-31 11:00,31,516,517,516,516.95,350
20170901|2017-08-31 11:30,1,516.95,517.05,516.75,516.9,150
20170901|2017-08-31 12:00,1,516.9,517.05,516.75,516.75,21
20170901|2017-08-31 12:30,1,516.75,516.95,516.75,516.85,38
20170901|2017-08-31 13:00,1,516.85,516.85,516.55,516.65,70
20170901|2017-08-31 13:30,1,516.7,516.95,516.7,516.9,43
20170901|2017-08-31 14:00,1,516.95,516.95,516.65,516.7,50
20170901|2017-08-31 14:30,1,516.75,517.35,516.7,516.7,281
20170901|2017-09-01 01:00,1,517.3,518.05,517.3,517.75,295
20170901|2017-09-01 01:30,1,517.7,518.25,517.65,517.9,392
20170901|2017-09-01 02:00,1,517.85,518.65,517.7,518.55,2646
20170901|2017-09-01 02:30,1,518.55,518.7,518,518.35,877
20170901|2017-09-01 03:00,1,518.4,518.55,517.85,517.95,706
20170901|2017-09-01 03:30,1,517.9,518.1,517.6,517.95,694
20170901|2017-09-01 04:00,1,517.9,517.95,517.5,517.85,601
20170901|2017-09-01 04:30,1,517.85,518.25,517.7,518,846
20170901|2017-09-01 05:00,1,517.95,517.95,517.6,517.8,525
20170901|2017-09-01 05:30,1,517.8,517.9,517.65,517.85,334
20170901|2017-09-01 06:00,1,517.85,518.3,517.7,518.25,493
20170901|2017-09-01 06:30,1,518.25,518.65,518.1,518.45,929
20170901|2017-09-01 07:00,1,518.45,518.5,517.55,517.8,586
20170901|2017-09-01 07:30,1,517.85,518.15,516.75,517.95,1817
20170901|2017-09-01 08:00,1,517.95,518.4,517.9,517.95,869
20170901|2017-09-01 08:30,1,517.95,518.7,517.8,518.55,1457
20170901|2017-09-01 09:00,1,518.55,518.9,517.75,518.45,1316
20170901|2017-09-01 09:30,1,518.45,518.7,518.05,518.55,913
20170901|2017-09-01 10:00,1,518.55,518.8,518.3,518.3,1387
20170901|2017-09-01 10:30,1,518.3,518.5,517.85,518.35,1202
20170901|2017-09-01 11:00,1,518.35,518.6,518.2,518.55,172
20170901|2017-09-01 11:30,2,518.6,519,518.6,518.95,106
20170901|2017-09-01 12:00,2,518.95,519.15,518.9,519.15,67
20170901|2017-09-01 12:30,2,519.15,519.35,519.15,519.3,99
20170901|2017-09-01 13:00,2,519.3,519.4,519.05,519.15,73
20170901|2017-09-01 13:30,2,519.15,519.25,519.05,519.2,36
20170901|2017-09-01 14:00,2,519.2,519.4,519.2,519.35,45
20170901|2017-09-01 14:30,2,519.35,519.35,519.1,519.25,128
20170901|2017-09-04 01:00,4,516.7,516.95,514.9,515.35,800
20170901|2017-09-04 01:30,4,515.4,515.7,514.5,514.75,464
20170901|2017-09-04 02:00,4,514.7,516.8,514.65,516.45,2482
20170901|2017-09-04 02:30,4,516.45,517.25,516.3,516.7,932
20170901|2017-09-04 03:00,4,516.7,516.9,516.3,516.35,788
20170901|2017-09-04 03:30,4,516.4,516.85,516.2,516.5,533
20170901|2017-09-04 04:00,4,516.55,517.05,516.4,517.05,477
20170901|2017-09-04 04:30,4,517.1,517.15,516.55,516.85,427
20170901|2017-09-04 05:00,4,516.8,517.3,516.8,517.25,428
20170901|2017-09-04 05:30,4,517.3,517.7,517.05,517.2,569
20170901|2017-09-04 06:00,4,517.15,517.2,516.85,517.15,378
20170901|2017-09-04 06:30,4,517.1,517.45,517.05,517.35,479
20170901|2017-09-04 07:00,4,517.3,517.6,517.2,517.2,452
20170901|2017-09-04 07:30,4,517.25,517.5,517.1,517.1,454
20170901|2017-09-04 08:00,4,517.05,517.05,516.6,516.8,564
20170901|2017-09-04 08:30,4,516.8,517.05,516.6,516.85,582
20170901|2017-09-04 09:00,4,516.9,517.45,516.8,517.4,644
20170901|2017-09-04 09:30,4,517.35,517.45,517.05,517.05,428
20170901|2017-09-04 10:00,4,517,517.15,516.5,516.5,777
20170901|2017-09-04 10:30,4,516.55,516.7,515.95,516.35,784
20170901|2017-09-04 11:00,4,516.4,516.75,516.35,516.7,81
20170901|2017-09-04 11:30,5,516.65,516.9,516.65,516.85,53
20170901|2017-09-04 12:00,5,516.75,516.75,516.65,516.7,17
20170901|2017-09-04 12:30,5,516.65,516.7,516.65,516.7,8
20170901|2017-09-04 13:00,5,516.75,516.75,516.75,516.75,1
20170901|2017-09-04 13:30,5,516.7,516.7,516.7,516.7,1
20170901|2017-09-04 14:00,5,516.6,516.7,516.6,516.7,8
20170901|2017-09-04 14:30,5,516.75,516.9,516.75,516.9,17
20170901|2017-09-04 15:30,5,516.9,516.9,516.9,516.9,2
20170901|2017-09-05 01:00,5,516.4,517.6,515.95,517.35,272
20170901|2017-09-05 01:30,5,517.35,517.4,516.8,516.95,260
20170901|2017-09-05 02:00,5,516.95,518.2,516.6,517.65,2163
20170901|2017-09-05 02:30,5,517.65,518.25,517.15,517.8,1501
20170901|2017-09-05 03:00,5,517.75,518.2,517.45,518.1,498
20170901|2017-09-05 03:30,5,518.15,518.7,518.15,518.25,874
20170901|2017-09-05 04:00,5,518.25,518.45,518,518.25,422
20170901|2017-09-05 04:30,5,518.35,518.4,517.65,517.85,471
20170901|2017-09-05 05:00,5,517.9,518,516.7,516.85,922
20170901|2017-09-05 05:30,5,516.75,516.9,516.05,516.25,2069
20170901|2017-09-05 06:00,5,516.3,517,516.2,516.7,977
20170901|2017-09-05 06:30,5,516.7,516.75,516.4,516.5,466
20170901|2017-09-05 07:00,5,516.5,516.6,515.6,515.65,1161
20170901|2017-09-05 07:30,5,515.65,516,515.45,515.75,1099
20170901|2017-09-05 08:00,5,515.75,516.5,515.7,516.35,771
20170901|2017-09-05 08:30,5,516.4,517.05,515.95,517,1550
20170901|2017-09-05 09:00,5,516.95,517,515.65,515.7,1276
20170901|2017-09-05 09:30,5,515.7,515.7,514.5,515.35,2197
20170901|2017-09-05 10:00,5,515.3,515.45,514.7,515.4,1643
20170901|2017-09-05 10:30,5,515.4,515.65,515,515.15,892
20170901|2017-09-05 11:00,5,515.15,515.15,513.05,513.05,639
20170901|2017-09-05 11:30,6,513.05,513.05,512.15,512.85,239
20170901|2017-09-05 12:00,6,512.85,512.85,511.75,512.55,469
20170901|2017-09-05 12:30,6,512.6,513.5,512.2,513.15,204
20170901|2017-09-05 13:00,6,513.35,513.7,513.15,513.6,110
20170901|2017-09-05 13:30,6,513.65,513.65,512.85,512.85,67
20170901|2017-09-05 14:00,6,513,513.3,512.65,513.3,75
20170901|2017-09-05 14:30,6,513.45,513.45,512.7,513,172
20170901|2017-09-06 01:00,6,513.2,514.55,513,514.5,506
20170901|2017-09-06 01:30,6,514.45,514.7,513.4,513.6,367
20170901|2017-09-06 02:00,6,513.7,514.1,512.55,514.05,3625
20170901|2017-09-06 02:30,6,514,514.7,513.95,514.35,1244
20170901|2017-09-06 03:00,6,514.35,514.6,513.4,513.75,964
20170901|2017-09-06 03:30,6,513.75,514.05,513.25,513.3,758
20170901|2017-09-06 04:00,6,513.3,513.55,512.75,513.55,867
20170901|2017-09-06 04:30,6,513.5,513.9,512.55,513.75,1017
20170901|2017-09-06 05:00,6,513.7,513.75,513,513.05,522
20170901|2017-09-06 05:30,6,513,513.9,513,513.5,641
20170901|2017-09-06 06:00,6,513.5,514.35,513.35,514.25,712
20170901|2017-09-06 06:30,6,514.3,515.25,514.1,515.1,1222
20170901|2017-09-06 07:00,6,515.15,515.45,514.85,515.35,1062
20170901|2017-09-06 07:30,6,515.35,515.8,515.1,515.55,1299
20170901|2017-09-06 08:00,6,515.55,515.9,515.4,515.7,932
20170901|2017-09-06 08:30,6,515.7,516.05,515.45,515.95,1276
20170901|2017-09-06 09:00,6,515.95,516.95,515.9,516.55,1810
20170901|2017-09-06 09:30,6,516.55,516.75,516.05,516.7,1607
20170901|2017-09-06 10:00,6,516.65,516.9,515.9,516.3,1854
20170901|2017-09-06 10:30,6,516.35,516.75,516,516.75,956
20170901|2017-09-06 11:00,6,516.7,517.2,516.35,517.15,425
20170901|2017-09-06 11:30,7,517.05,517.45,516.9,517.45,128
20170901|2017-09-06 12:00,7,517.5,518.1,517.45,517.9,260
20170901|2017-09-06 12:30,7,518,518.4,518,518.25,110
20170901|2017-09-06 13:00,7,518.25,518.6,518.25,518.55,88
20170901|2017-09-06 13:30,7,518.45,518.5,518,518.15,131
20170901|2017-09-06 14:00,7,518.2,518.5,518.1,518.5,72
20170901|2017-09-06 14:30,7,518.45,518.45,517.75,517.75,124
20170901|2017-09-07 01:00,7,517.4,517.75,517.15,517.7,240
20170901|2017-09-07 01:30,7,517.6,517.75,517.45,517.65,252
20170901|2017-09-07 02:00,7,517.65,517.7,515.8,515.95,2746
20170901|2017-09-07 02:30,7,515.95,516.5,515.7,516.1,1239
20170901|2017-09-07 03:00,7,516.1,516.5,515.75,515.85,865
20170901|2017-09-07 03:30,7,515.8,516.25,515.8,516.25,577
20170901|2017-09-07 04:00,7,516.2,516.95,516.2,516.8,812
20170901|2017-09-07 04:30,7,516.8,517.7,516.65,517.55,1201
20170901|2017-09-07 05:00,7,517.55,519.2,517.55,518.55,2509
20170901|2017-09-07 05:30,7,518.6,519.05,518.35,519.05,1633
20170901|2017-09-07 06:00,7,519.05,519.15,518.35,518.6,857
20170901|2017-09-07 06:30,7,518.6,519.2,518.35,519.05,1200
20170901|2017-09-07 07:00,7,519,519.05,518.45,518.7,1021
20170901|2017-09-07 07:30,7,518.75,519.6,517.45,517.85,3823
20170901|2017-09-07 08:00,7,517.85,518.7,517.5,518.65,1444
20170901|2017-09-07 08:30,7,518.65,519.85,518.25,519.3,3178
20170901|2017-09-07 09:00,7,519.25,519.3,518.2,518.25,2051
20170901|2017-09-07 09:30,7,518.25,519.75,518.2,519.3,1998
20170901|2017-09-07 10:00,7,519.25,519.9,518.7,519,1779
20170901|2017-09-07 10:30,7,519,519.2,518.45,518.75,1686
20170901|2017-09-07 11:00,7,518.75,519.05,518.55,518.85,333
20170901|2017-09-07 11:30,8,518.9,519.2,518.5,519.15,209
20170901|2017-09-07 12:00,8,519.2,519.45,519.2,519.4,97
20170901|2017-09-07 12:30,8,519.35,519.45,519.2,519.3,66
20170901|2017-09-07 13:00,8,519.2,519.3,519.2,519.25,43
20170901|2017-09-07 13:30,8,519.25,519.35,519.2,519.35,39
20170901|2017-09-07 14:00,8,519.3,519.35,519,519,59
20170901|2017-09-07 14:30,8,519.05,519.4,518.95,519.15,109
20170901|2017-09-08 01:00,8,517.15,517.8,516.8,517.45,756
20170901|2017-09-08 01:30,8,517.4,517.45,516.5,516.75,519
20170901|2017-09-08 02:00,8,516.8,518.4,516.45,517.6,3480
20170901|2017-09-08 02:30,8,517.65,518.2,517.35,517.8,919
20170901|2017-09-08 03:00,8,517.75,517.95,517.5,517.7,701
20170901|2017-09-08 03:30,8,517.7,517.95,517,517.15,970
20170901|2017-09-08 04:00,8,517.2,518.65,517.1,518.4,1187
20170901|2017-09-08 04:30,8,518.45,518.7,517.95,518.15,910
20170901|2017-09-08 05:00,8,518.2,518.55,517.85,517.85,545
20170901|2017-09-08 05:30,8,517.9,518.05,517.5,517.8,843
20170901|2017-09-08 06:00,8,517.75,518.35,517.65,518.1,467
20170901|2017-09-08 06:30,8,518.05,518.15,517.8,518.05,329
20170901|2017-09-08 07:00,8,518,518.1,517.75,518.1,388
20170901|2017-09-08 07:30,8,518.15,518.5,518.05,518.4,621
20170901|2017-09-08 08:00,8,518.35,518.4,518.15,518.3,257
20170901|2017-09-08 08:30,8,518.35,518.9,518.1,518.9,1453
20170901|2017-09-08 09:00,8,518.95,519.35,518.75,519.25,1166
20170901|2017-09-08 09:30,8,519.2,519.4,518.4,518.7,1208
20170901|2017-09-08 10:00,8,518.7,518.9,518.2,518.7,1475
20170901|2017-09-08 10:30,8,518.7,519.05,518.3,518.3,943
20170901|2017-09-08 11:00,8,518.4,518.45,518.05,518.45,343
20170901|2017-09-08 11:30,9,518.45,518.6,518.4,518.45,68
20170901|2017-09-08 12:00,9,518.4,518.45,518.15,518.15,93
20170901|2017-09-08 12:30,9,518.1,518.25,518,518.05,68
20170901|2017-09-08 13:00,9,518.05,518.25,518,518.15,25
20170901|2017-09-08 13:30,9,518.15,518.4,517.95,518.05,42
20170901|2017-09-08 14:00,9,518.05,518.05,517.8,517.8,66
20170901|2017-09-08 14:30,9,517.7,518.3,517.65,518.15,160
20170901|2017-09-11 01:00,11,521.1,522.65,521,522.4,849
20170901|2017-09-11 01:30,11,522.45,522.7,522,522.15,542
20170901|2017-09-11 02:00,11,522.15,522.7,521.65,522.6,2986
20170901|2017-09-11 02:30,11,522.55,522.9,522.3,522.65,1235
20170901|2017-09-11 03:00,11,522.7,523.35,522.65,523.2,1510
20170901|2017-09-11 03:30,11,523.15,523.8,523.1,523.35,1903
20170901|2017-09-11 04:00,11,523.3,523.75,523.05,523.75,967
20170901|2017-09-11 04:30,11,523.7,523.7,523.2,523.5,2001
20170901|2017-09-11 05:00,11,523.5,523.6,523.25,523.35,302
20170901|2017-09-11 05:30,11,523.35,523.45,523.1,523.2,585
20170901|2017-09-11 06:00,11,523.15,523.25,522.65,522.75,767
20170901|2017-09-11 06:30,11,522.8,522.95,522.55,522.95,1096
20170901|2017-09-11 07:00,11,522.95,523.3,522.85,523,625
20170901|2017-09-11 07:30,11,523,523.4,522.9,523.15,413
20170901|2017-09-11 08:00,11,523.1,523.4,522.85,523,846
20170901|2017-09-11 08:30,11,523,523.7,522.95,523.55,1691
20170901|2017-09-11 09:00,11,523.6,523.8,523.35,523.45,1288
20170901|2017-09-11 09:30,11,523.45,524,523.45,523.85,2091
20170901|2017-09-11 10:00,11,523.8,523.95,523.45,523.65,1904
20170901|2017-09-11 10:30,11,523.6,524.6,523.6,524.55,1731
20170901|2017-09-11 11:00,11,524.55,524.9,524.45,524.9,220
20170901|2017-09-11 11:30,12,524.9,525.3,524.85,525.15,131
20170901|2017-09-11 12:00,12,525.2,525.25,525.15,525.25,72
20170901|2017-09-11 12:30,12,525.25,525.25,524.95,525.15,62
20170901|2017-09-11 13:00,12,525.15,525.2,525.15,525.15,21
20170901|2017-09-11 13:30,12,525.15,525.15,525,525.05,47
20170901|2017-09-11 14:00,12,525,525.35,525,525.3,82
20170901|2017-09-11 14:30,12,525.3,525.35,525.1,525.35,170
20170901|2017-09-12 01:00,12,525.25,526.15,525.1,525.95,359
20170901|2017-09-12 01:30,12,525.9,526.1,525.65,526,718
20170901|2017-09-12 02:00,12,526.05,526.1,525.1,525.4,4580
20170901|2017-09-12 02:30,12,525.4,525.55,525.15,525.3,1922
20170901|2017-09-12 03:00,12,525.3,526.25,525.2,526.25,2012
20170901|2017-09-12 03:30,12,526.2,526.5,525.65,526.05,1936
20170901|2017-09-12 04:00,12,526.05,526.2,525.85,526.1,892
20170901|2017-09-12 04:30,12,526.15,526.3,526,526.1,1146
20170901|2017-09-12 05:00,12,526.1,526.5,525.95,526.35,955
20170901|2017-09-12 05:30,12,526.3,526.4,526.15,526.35,1649
20170901|2017-09-12 06:00,12,526.4,526.55,526.3,526.5,721
20170901|2017-09-12 06:30,12,526.55,526.85,526.45,526.8,933
20170901|2017-09-12 07:00,12,526.8,526.9,526.55,526.9,691
20170901|2017-09-12 07:30,12,526.85,526.9,526.3,526.45,1679
20170901|2017-09-12 08:00,12,526.5,526.9,526.5,526.8,1301
20170901|2017-09-12 08:30,12,526.85,527.35,526.3,526.65,2553
20170901|2017-09-12 09:00,12,526.7,526.95,526.55,526.6,1425
20170901|2017-09-12 09:30,12,526.6,526.75,526.2,526.45,1461
20170901|2017-09-12 10:00,12,526.4,526.9,526.2,526.9,2272
20170901|2017-09-12 10:30,12,526.9,527.1,526.5,526.6,1710
20170901|2017-09-12 11:00,12,526.6,526.7,526.45,526.5,1033
20170901|2017-09-12 11:30,13,526.55,526.9,526.55,526.9,279
20170901|2017-09-12 12:00,13,526.85,527.1,526.85,527.1,109
20170901|2017-09-12 12:30,13,527.15,527.2,526.75,526.8,394
20170901|2017-09-12 13:00,13,526.8,526.8,526.5,526.5,95
20170901|2017-09-12 13:30,13,526.55,526.6,526.45,526.6,36
20170901|2017-09-12 14:00,13,526.55,526.6,526.4,526.55,85
20170901|2017-09-12 14:30,13,526.5,526.75,526.45,526.5,143
20170901|2017-09-13 01:00,13,526.25,526.5,525.75,526,434
20170901|2017-09-13 01:30,13,525.95,526.15,525.55,526,416
20170901|2017-09-13 02:00,13,525.9,526.85,525.85,526.6,3860
20170901|2017-09-13 02:30,13,526.65,526.85,526.15,526.55,3295
20170901|2017-09-13 03:00,13,526.55,527.2,526.5,526.75,1430
20170901|2017-09-13 03:30,13,526.8,526.9,526.25,526.85,1590
20170901|2017-09-13 04:00,13,526.85,527.15,526.6,526.95,1622
20170901|2017-09-13 04:30,13,526.95,527.25,526.9,527.15,695
20170901|2017-09-13 05:00,13,527.15,527.45,527,527.4,5988
20170901|2017-09-13 05:30,13,527.45,527.65,527.25,527.3,862
20170901|2017-09-13 06:00,13,527.3,527.9,527.3,527.85,729
20170901|2017-09-13 06:30,13,527.85,528.05,527.8,527.8,745
20170901|2017-09-13 07:00,13,527.8,527.95,527.75,527.9,631
20170901|2017-09-13 07:30,13,527.9,528.1,527.7,528.05,1140
20170901|2017-09-13 08:00,13,528.1,528.15,527.85,528.1,669
20170901|2017-09-13 08:30,13,528.15,528.35,527.85,528.35,1752
20170901|2017-09-13 09:00,13,528.35,529.35,528.3,529.3,5612
20170901|2017-09-13 09:30,13,529.35,529.75,529.05,529.1,2731
20170901|2017-09-13 10:00,13,529.1,529.25,528.8,529.25,1515
20170901|2017-09-13 10:30,13,529.25,529.3,528.25,528.4,1538
20170901|2017-09-13 11:00,13,528.4,528.7,528.4,528.65,748
20170901|2017-09-13 11:30,14,528.65,528.85,528.6,528.7,429
20170901|2017-09-13 12:00,14,528.7,528.7,528.35,528.45,132
20170901|2017-09-13 12:30,14,528.45,528.65,528.45,528.5,37
20170901|2017-09-13 13:00,14,528.55,528.7,528.55,528.55,28
20170901|2017-09-13 13:30,14,528.6,528.75,528.6,528.7,38
20170901|2017-09-13 14:00,14,528.7,528.75,528.6,528.65,51
20170901|2017-09-13 14:30,14,528.7,528.8,528.45,528.45,95
20170901|2017-09-14 01:00,14,528.1,528.45,527.7,527.7,473
20170901|2017-09-14 01:30,14,527.85,528,527.7,527.75,139
20170901|2017-09-14 02:00,14,527.85,528.7,527.4,528.3,2786
20170901|2017-09-14 02:30,14,528.3,528.9,528.2,528.85,1123
20170901|2017-09-14 03:00,14,528.85,529.2,528.4,528.95,2776
20170901|2017-09-14 03:30,14,529.05,529.55,529,529.45,955
20170901|2017-09-14 04:00,14,529.45,529.45,528.9,529.35,2189
20170901|2017-09-14 04:30,14,529.3,529.7,529.1,529.65,852
20170901|2017-09-14 05:00,14,529.65,529.75,529.15,529.2,2052
20170901|2017-09-14 05:30,14,529.2,529.4,529.1,529.3,649
20170901|2017-09-14 06:00,14,529.3,529.55,528.8,529.15,1017
20170901|2017-09-14 06:30,14,529.1,529.7,529.05,529.5,751
20170901|2017-09-14 07:00,14,529.5,529.5,528.5,528.65,874
20170901|2017-09-14 07:30,14,528.7,530.1,528.6,529.55,2550
20170901|2017-09-14 08:00,14,529.55,529.8,529.2,529.7,644
20170901|2017-09-14 08:30,14,529.7,529.75,529.05,529.65,888
20170901|2017-09-14 09:00,14,529.65,529.65,529.3,529.3,1286
20170901|2017-09-14 09:30,14,529.3,529.95,529.3,529.95,1154
20170901|2017-09-14 10:00,14,529.95,530.05,529.45,529.75,2379
20170901|2017-09-14 10:30,14,529.8,530.1,529.1,529.25,1512
20170901|2017-09-14 11:00,14,529.2,529.4,529.2,529.2,106
20170901|2017-09-14 11:30,15,529.2,529.4,529.2,529.4,189
20170901|2017-09-14 12:00,15,529.4,529.4,529.25,529.35,26
20170901|2017-09-14 12:30,15,529.3,529.3,529.05,529.05,87
20170901|2017-09-14 13:00,15,529.1,529.25,529.05,529.15,58
20170901|2017-09-14 13:30,15,529.15,529.2,529.1,529.15,41
20170901|2017-09-14 14:00,15,529.05,529.3,529.05,529.25,58
20170901|2017-09-14 14:30,15,529.25,529.6,529.15,529.2,229
20170901|2017-09-15 01:00,15,528.7,529,528.5,528.65,33
20170901|2017-09-15 01:30,15,528.95,528.95,528.4,528.4,93
20170901|2017-09-15 02:00,15,528.35,528.5,527.65,527.85,1214
20170901|2017-09-15 02:30,15,527.85,528.7,527.75,528.55,327
20170901|2017-09-15 03:00,15,528.5,528.8,528.35,528.65,126
20170901|2017-09-15 03:30,15,528.85,528.9,528,528.4,241
20170901|2017-09-15 04:00,15,528.5,528.65,528.05,528.5,150
20170901|2017-09-15 04:30,15,528.7,529,527.75,527.9,383
20170901|2017-09-15 05:00,15,527.9,528,527.5,527.9,388
20170901|2017-09-15 05:30,15,527.85,528.05,527.6,527.7,345
20170901|2017-09-15 06:00,15,528,528.1,527.55,527.65,57
20170901|2017-09-15 06:30,15,527.8,528,527.7,527.75,97
20170901|2017-09-15 07:00,15,527.7,527.85,527.3,527.3,673
20170901|2017-09-15 07:30,15,527.2,527.2,526.25,526.55,729
20170901|2017-09-15 08:00,15,526.6,527,526.4,527,312
20170901|2017-09-15 08:30,15,526.95,527.15,526.65,527.05,625
20171001|2017-07-28 04:30,28,521.5,521.5,521.5,521.5,10
20171001|2017-08-15 02:30,15,521.15,521.15,521.15,521.15,13
20171001|2017-08-16 02:30,16,524.1,524.1,524.1,524.1,5
20171001|2017-08-16 03:00,16,524.8,524.8,524.75,524.8,15
20171001|2017-08-17 02:00,17,524.3,524.3,524.3,524.3,26
20171001|2017-08-17 10:00,17,522.75,522.75,522.75,522.75,1
20171001|2017-08-17 11:00,17,522.55,522.55,522.55,522.55,1
20171001|2017-08-17 14:30,18,519.5,519.5,519.2,519.2,8
20171001|2017-08-18 01:00,18,520.25,520.25,520.25,520.25,2
20171001|2017-08-18 03:30,18,517.5,517.5,517.5,517.5,4
20171001|2017-08-18 06:30,18,518.45,518.45,518.45,518.45,2
20171001|2017-08-18 07:00,18,518.65,518.65,518.65,518.65,15
20171001|2017-08-18 08:00,18,518,518,518,518,3
20171001|2017-08-18 09:00,18,518.15,518.15,518,518,4
20171001|2017-08-18 10:00,18,517.6,518,517.6,518,6
20171001|2017-08-18 11:00,18,518.6,518.85,518.6,518.7,10
20171001|2017-08-18 11:30,19,519.8,519.95,519.8,519.95,6
20171001|2017-08-18 14:30,19,519,519,519,519,2
20171001|2017-08-21 01:00,21,518.7,518.7,518.6,518.65,12
20171001|2017-08-21 03:00,21,516.1,516.1,516.1,516.1,2
20171001|2017-08-21 04:00,21,516.75,517.35,516.75,517.3,10
20171001|2017-08-21 04:30,21,517.2,517.2,517.05,517.05,4
20171001|2017-08-21 05:00,21,517.1,518,517.1,518,8
20171001|2017-08-21 08:30,21,516.8,516.8,516,516,56
20171001|2017-08-21 09:00,21,515.5,515.5,514.9,515.1,12
20171001|2017-08-21 09:30,21,515.4,515.5,515.4,515.5,4
20171001|2017-08-21 10:00,21,515.6,515.6,515.6,515.6,2
20171001|2017-08-21 10:30,21,516.15,516.15,516.15,516.15,14
20171001|2017-08-21 11:00,21,515.9,515.9,515.9,515.9,2
20171001|2017-08-22 02:00,22,519.05,519.05,519.05,519.05,2
20171001|2017-08-22 05:00,22,519.2,519.2,519.2,519.2,2
20171001|2017-08-22 07:00,22,519.35,519.35,519.3,519.3,4
20171001|2017-08-22 08:30,22,520.75,520.75,520.7,520.7,10
20171001|2017-08-22 09:00,22,520.8,521.2,520.8,521.2,4
20171001|2017-08-22 12:30,23,521,521,521,521,22
20171001|2017-08-22 13:30,23,521.6,521.65,521.6,521.6,52
20171001|2017-08-22 14:30,23,521.55,522.05,521.55,521.9,106
20171001|2017-08-23 02:00,23,520.6,521.7,520.6,521.7,4
20171001|2017-08-23 03:00,23,520,520,519.9,519.9,11
20171001|2017-08-23 04:00,23,520.4,520.4,520.4,520.4,18
20171001|2017-08-23 04:30,23,520,520,520,520,2
20171001|2017-08-23 06:30,23,519.95,519.95,519.95,519.95,2
20171001|2017-08-23 07:30,23,518.7,518.7,518.7,518.7,2
20171001|2017-08-23 08:00,23,518.8,518.8,518.8,518.8,2
20171001|2017-08-23 09:00,23,518,518,518,518,2
20171001|2017-08-24 01:00,24,519,519,519,519,2
20171001|2017-08-24 02:00,24,519.6,519.6,519.6,519.6,2
20171001|2017-08-24 03:30,24,519.5,519.5,519.5,519.5,2
20171001|2017-08-24 04:00,24,519.6,519.85,519.6,519.85,4
20171001|2017-08-24 06:00,24,519.25,519.25,519.25,519.25,2
20171001|2017-08-24 08:30,24,518.9,518.9,518.9,518.9,2
20171001|2017-08-25 02:30,25,517.05,517.05,517.05,517.05,2
20171001|2017-08-25 05:00,25,519.1,519.1,518.95,518.95,3
20171001|2017-08-28 01:00,28,515,515,515,515,2
20171001|2017-08-28 02:00,28,513,513,512.15,512.15,4
20171001|2017-08-28 03:00,28,514.25,514.4,514.25,514.4,4
20171001|2017-08-28 06:00,28,514.9,514.9,514.9,514.9,2
20171001|2017-08-28 06:30,28,515.55,515.55,515.5,515.5,4
20171001|2017-08-28 08:30,28,515.05,515.05,515.05,515.05,2
20171001|2017-08-28 10:30,28,514,514.35,514,514.35,8
20171001|2017-08-29 01:30,29,510,510,510,510,2
20171001|2017-08-29 02:00,29,508.8,509.05,507.5,508.35,20
20171001|2017-08-29 02:30,29,508.05,508.05,507.15,507.15,6
20171001|2017-08-29 03:00,29,507.35,507.35,505.25,505.25,6
20171001|2017-08-29 04:00,29,505.65,505.65,505.65,505.65,27
20171001|2017-08-29 04:30,29,507.1,507.1,507.1,507.1,2
20171001|2017-08-29 05:30,29,507.55,507.55,507.55,507.55,2
20171001|2017-08-29 07:00,29,508,508,508,508,2
20171001|2017-08-29 08:30,29,509,509,509,509,4
20171001|2017-08-29 09:00,29,508.9,508.9,508.6,508.65,40
20171001|2017-08-29 09:30,29,509.6,509.7,509.6,509.7,6
20171001|2017-08-29 14:30,30,511.25,511.45,511.25,511.45,4
20171001|2017-08-30 01:00,30,512.2,513.2,512.2,513.2,4
20171001|2017-08-30 02:00,30,511.9,512.25,511.9,512.25,6
20171001|2017-08-30 05:30,30,511.65,511.65,511.65,511.65,2
20171001|2017-08-30 06:00,30,511.35,511.35,511.3,511.3,4
20171001|2017-08-30 08:30,30,512.45,512.55,512.45,512.55,4
20171001|2017-08-30 10:30,30,512.6,512.6,512.6,512.6,2
20171001|2017-08-30 12:30,31,514.05,514.05,514.05,514.05,2
20171001|2017-08-30 14:30,31,513.75,513.75,513.75,513.75,2
20171001|2017-08-31 01:00,31,514.85,514.85,514.85,514.85,2
20171001|2017-08-31 02:00,31,515.6,515.85,514.6,514.6,8
20171001|2017-08-31 02:30,31,514,514,514,514,2
20171001|2017-08-31 03:00,31,514.25,514.25,514.25,514.25,2
20171001|2017-08-31 03:30,31,514.6,514.6,514.6,514.6,2
20171001|2017-08-31 04:00,31,514.6,515,514.6,514.7,6
20171001|2017-08-31 05:00,31,515.7,515.7,515.7,515.7,2
20171001|2017-08-31 05:30,31,515.45,515.45,515.45,515.45,2
20171001|2017-08-31 08:30,31,515.95,515.95,515.95,515.95,2
20171001|2017-08-31 09:00,31,516.5,516.5,516.5,516.5,2
20171001|2017-08-31 09:30,31,515.75,515.75,515.7,515.75,18
20171001|2017-09-01 09:00,1,517.9,517.95,517.9,517.95,6
20171001|2017-09-01 09:30,1,518.25,518.3,518.2,518.3,16
20171001|2017-09-01 11:00,1,518.1,518.1,518.1,518.1,2
20171001|2017-09-01 11:30,2,518.5,518.5,518.5,518.5,15
20171001|2017-09-01 13:00,2,519.05,519.05,518.95,518.95,20
20171001|2017-09-04 01:00,4,516.75,516.75,515,515,7
20171001|2017-09-04 02:00,4,516.2,516.2,516.2,516.2,3
20171001|2017-09-04 02:30,4,516.25,516.25,516.2,516.2,111
20171001|2017-09-04 03:00,4,516.4,516.4,516.2,516.2,22
20171001|2017-09-05 03:30,5,518.1,518.1,518.1,518.1,2
20171001|2017-09-05 04:30,5,517.55,517.55,517.55,517.55,2
20171001|2017-09-05 05:00,5,516.6,516.6,516.6,516.6,10
20171001|2017-09-05 05:30,5,515.9,515.9,515.9,515.9,79
20171001|2017-09-05 07:00,5,516.05,516.05,515.65,515.65,22
20171001|2017-09-05 07:30,5,515.2,515.2,515.2,515.2,2
20171001|2017-09-05 08:30,5,516.15,516.15,516.15,516.15,2
20171001|2017-09-05 09:00,5,515.6,515.6,515.6,515.6,2
20171001|2017-09-05 09:30,5,515.15,515.15,514.3,514.3,6
20171001|2017-09-05 11:00,5,513.7,513.7,513.65,513.65,4
20171001|2017-09-05 11:30,6,512.65,512.65,512.65,512.65,2
20171001|2017-09-05 14:00,6,512.55,512.95,512.55,512.95,4
20171001|2017-09-06 01:00,6,513.75,513.75,513.75,513.75,2
20171001|2017-09-06 01:30,6,514.3,514.3,514.3,514.3,2
20171001|2017-09-06 03:00,6,514.05,514.05,514.05,514.05,8
20171001|2017-09-06 04:00,6,513,513,513,513,2
20171001|2017-09-06 04:30,6,513.25,513.25,513.25,513.25,18
20171001|2017-09-06 06:30,6,514.65,514.65,514.65,514.65,2
20171001|2017-09-06 07:00,6,515.05,515.05,515.05,515.05,2
20171001|2017-09-06 08:00,6,515.5,515.5,515.3,515.3,4
20171001|2017-09-06 08:30,6,515.4,515.4,515.4,515.4,2
20171001|2017-09-06 09:00,6,516.25,516.25,516.25,516.25,2
20171001|2017-09-06 09:30,6,516.35,516.35,516.35,516.35,2
20171001|2017-09-07 02:30,7,515.5,515.5,515.5,515.5,2
20171001|2017-09-07 04:30,7,517.3,517.3,517.25,517.25,4
20171001|2017-09-07 05:00,7,518.45,518.45,518.3,518.3,8
20171001|2017-09-07 05:30,7,518.2,518.2,518.2,518.2,4
20171001|2017-09-07 07:30,7,517.8,517.8,517.8,517.8,2
20171001|2017-09-07 08:30,7,519.1,519.1,519.1,519.1,2
20171001|2017-09-07 09:00,7,518.15,518.15,518.15,518.15,2
20171001|2017-09-07 09:30,7,518.65,518.95,518.65,518.95,4
20171001|2017-09-08 01:00,8,516.9,516.9,516.9,516.9,53
20171001|2017-09-08 02:00,8,517.55,517.95,517.4,517.4,12
20171001|2017-09-08 02:30,8,517.25,517.7,517.25,517.7,10
20171001|2017-09-08 03:00,8,517.35,517.4,517.3,517.3,6
20171001|2017-09-08 03:30,8,517.45,517.45,516.75,516.75,4
20171001|2017-09-08 04:00,8,517,518.05,517,518.05,4
20171001|2017-09-08 04:30,8,518.1,518.3,517.8,517.8,84
20171001|2017-09-08 06:00,8,517.75,517.85,517.75,517.85,10
20171001|2017-09-08 07:00,8,517.5,517.5,517.5,517.5,25
20171001|2017-09-08 08:00,8,517.95,517.95,517.95,517.95,2
20171001|2017-09-08 08:30,8,517.95,518.3,517.95,518.3,6
20171001|2017-09-08 09:00,8,518.75,518.75,518.7,518.7,6
20171001|2017-09-08 09:30,8,518.25,518.25,518.25,518.25,4
20171001|2017-09-08 10:00,8,518.55,518.55,518.15,518.2,127
20171001|2017-09-08 11:00,8,518,518,518,518,2
20171001|2017-09-08 14:00,9,517.5,517.5,517.5,517.5,2
20171001|2017-09-11 01:00,11,521.55,521.95,521.55,521.95,4
20171001|2017-09-11 01:30,11,521.9,522,521.8,521.9,12
20171001|2017-09-11 02:00,11,521.85,522.2,521.65,522.15,187
20171001|2017-09-11 02:30,11,522.2,522.45,522,522.4,47
20171001|2017-09-11 03:00,11,522.3,523,522.3,522.8,194
20171001|2017-09-11 03:30,11,522.8,523.4,522.8,523.15,347
20171001|2017-09-11 04:00,11,522.9,523.4,522.7,523.4,26
20171001|2017-09-11 04:30,11,523.2,523.2,522.9,523.05,1144
20171001|2017-09-11 05:00,11,523.2,523.2,523,523,2
20171001|2017-09-11 05:30,11,522.95,522.95,522.7,522.9,164
20171001|2017-09-11 06:00,11,522.8,522.85,522.5,522.5,60
20171001|2017-09-11 06:30,11,522.55,522.6,522.2,522.45,517
20171001|2017-09-11 07:00,11,522.65,522.8,522.55,522.6,165
20171001|2017-09-11 07:30,11,522.65,522.9,522.55,522.75,36
20171001|2017-09-11 08:00,11,522.95,523.1,522.55,522.55,324
20171001|2017-09-11 08:30,11,522.8,523.35,522.8,523.2,205
20171001|2017-09-11 09:00,11,523.2,523.35,523.15,523.15,213
20171001|2017-09-11 09:30,11,523.2,523.6,523.2,523.5,989
20171001|2017-09-11 10:00,11,523.45,523.55,523.2,523.4,549
20171001|2017-09-11 10:30,11,523.55,524.1,523.55,524.05,442
20171001|2017-09-11 11:00,11,524.55,524.55,524.55,524.55,2
20171001|2017-09-11 11:30,12,524.95,524.95,524.85,524.85,15
20171001|2017-09-11 12:00,12,524.85,524.85,524.85,524.85,2
20171001|2017-09-11 12:30,12,524.8,524.8,524.8,524.8,1
20171001|2017-09-11 14:00,12,524.8,524.8,524.8,524.8,1
20171001|2017-09-12 01:00,12,524.9,525.65,524.9,525.6,65
20171001|2017-09-12 01:30,12,525.55,525.8,525.35,525.6,385
20171001|2017-09-12 02:00,12,525.75,525.75,524.8,525.05,1719
20171001|2017-09-12 02:30,12,525.1,525.25,524.95,525.05,807
20171001|2017-09-12 03:00,12,525.05,525.95,525,525.95,504
20171001|2017-09-12 03:30,12,525.9,526.25,525.35,525.8,352
20171001|2017-09-12 04:00,12,525.8,525.95,525.65,525.75,233
20171001|2017-09-12 04:30,12,525.9,526,525.75,525.85,468
20171001|2017-09-12 05:00,12,525.85,526.2,525.75,526.1,136
20171001|2017-09-12 05:30,12,526.05,526.15,525.9,526,982
20171001|2017-09-12 06:00,12,526.1,526.3,526.05,526.25,196
20171001|2017-09-12 06:30,12,526.25,526.5,526.25,526.5,261
20171001|2017-09-12 07:00,12,526.5,526.65,526.3,526.6,100
20171001|2017-09-12 07:30,12,526.55,526.6,526.05,526.2,794
20171001|2017-09-12 08:00,12,526.2,526.65,526.2,526.6,563
20171001|2017-09-12 08:30,12,526.55,527.05,526.05,526.4,664
20171001|2017-09-12 09:00,12,526.5,526.7,526.3,526.35,346
20171001|2017-09-12 09:30,12,526.15,526.5,525.95,526.05,396
20171001|2017-09-12 10:00,12,526.15,526.65,525.9,526.65,1186
20171001|2017-09-12 10:30,12,526.65,526.8,526.2,526.3,773
20171001|2017-09-12 11:00,12,526.35,526.4,526.25,526.3,870
20171001|2017-09-12 11:30,13,526.4,526.65,526.3,526.65,198
20171001|2017-09-12 12:00,13,526.6,526.85,526.6,526.8,65
20171001|2017-09-12 12:30,13,526.8,526.95,526.55,526.6,295
20171001|2017-09-12 13:00,13,526.5,526.5,526.3,526.35,27
20171001|2017-09-12 13:30,13,526.25,526.25,526.25,526.25,2
20171001|2017-09-12 14:00,13,526.3,526.35,526.25,526.35,22
20171001|2017-09-12 14:30,13,526.2,526.4,526.2,526.35,31
20171001|2017-09-13 01:00,13,526.15,526.25,525.55,525.65,101
20171001|2017-09-13 01:30,13,525.7,525.85,525.4,525.65,235
20171001|2017-09-13 02:00,13,525.6,526.55,525.6,526.35,2398
20171001|2017-09-13 02:30,13,526.35,526.55,525.9,526.25,2659
20171001|2017-09-13 03:00,13,526.25,526.9,526.2,526.5,469
20171001|2017-09-13 03:30,13,526.45,526.65,526.05,526.6,1157
20171001|2017-09-13 04:00,13,526.5,526.9,526.35,526.65,1234
20171001|2017-09-13 04:30,13,526.7,526.9,526.6,526.9,265
20171001|2017-09-13 05:00,13,526.9,527.15,526.75,527.15,5563
20171001|2017-09-13 05:30,13,527.15,527.35,527,527,313
20171001|2017-09-13 06:00,13,527,527.65,526.95,527.6,527
20171001|2017-09-13 06:30,13,527.6,527.8,527.45,527.55,363
20171001|2017-09-13 07:00,13,527.55,527.65,527.45,527.65,307
20171001|2017-09-13 07:30,13,527.55,527.8,527.45,527.75,721
20171001|2017-09-13 08:00,13,527.8,527.9,527.55,527.8,327
20171001|2017-09-13 08:30,13,527.8,528.15,527.6,528.05,747
20171001|2017-09-13 09:00,13,528.15,529,528.05,528.9,4456
20171001|2017-09-13 09:30,13,529,529.35,528.7,528.8,1663
20171001|2017-09-13 10:00,13,528.8,528.9,528.5,528.9,625
20171001|2017-09-13 10:30,13,528.95,528.95,528,528.05,812
20171001|2017-09-13 11:00,13,528.1,528.4,528.1,528.4,667
20171001|2017-09-13 11:30,14,528.35,528.55,528.3,528.45,384
20171001|2017-09-13 12:00,14,528.4,528.4,528.1,528.1,51
20171001|2017-09-13 12:30,14,528.2,528.25,528.2,528.25,3
20171001|2017-09-13 13:00,14,528.35,528.4,528.35,528.4,3
20171001|2017-09-13 13:30,14,528.4,528.45,528.4,528.45,4
20171001|2017-09-13 14:00,14,528.45,528.45,528.3,528.35,38
20171001|2017-09-13 14:30,14,528.5,528.5,528.25,528.3,21
20171001|2017-09-14 01:00,14,527.85,528.2,527.4,527.4,304
20171001|2017-09-14 01:30,14,527.55,527.65,527.4,527.55,77
20171001|2017-09-14 02:00,14,527.55,528.45,527.05,527.95,1993
20171001|2017-09-14 02:30,14,528.05,528.5,527.85,528.5,543
20171001|2017-09-14 03:00,14,528.55,528.9,528.05,528.65,2478
20171001|2017-09-14 03:30,14,528.7,529.2,528.7,529.15,402
20171001|2017-09-14 04:00,14,529.2,529.2,528.6,528.9,1924
20171001|2017-09-14 04:30,14,528.9,529.3,528.75,529.25,591
20171001|2017-09-14 05:00,14,529.2,529.3,528.75,528.75,1982
20171001|2017-09-14 05:30,14,528.75,529,528.7,528.9,470
20171001|2017-09-14 06:00,14,528.9,529.15,528.45,528.75,312
20171001|2017-09-14 06:30,14,528.7,529.25,528.65,529.1,415
20171001|2017-09-14 07:00,14,529.1,529.1,528.15,528.25,369
20171001|2017-09-14 07:30,14,528.35,529.75,528.25,529.15,1184
20171001|2017-09-14 08:00,14,529.15,529.4,528.85,529.3,397
20171001|2017-09-14 08:30,14,529.3,529.4,528.7,529.3,627
20171001|2017-09-14 09:00,14,529.25,529.3,528.85,528.9,1133
20171001|2017-09-14 09:30,14,528.9,529.55,528.85,529.5,742
20171001|2017-09-14 10:00,14,529.55,529.55,529,529.3,1756
20171001|2017-09-14 10:30,14,529.35,529.7,528.75,528.9,1238
20171001|2017-09-14 11:00,14,528.85,528.95,528.75,528.85,126
20171001|2017-09-14 11:30,15,528.8,529.1,528.8,529.05,200
20171001|2017-09-14 12:00,15,528.9,528.95,528.75,528.95,27
20171001|2017-09-14 12:30,15,528.9,528.9,528.6,528.65,81
20171001|2017-09-14 13:00,15,528.65,528.9,528.6,528.7,65
20171001|2017-09-14 13:30,15,528.65,528.8,528.65,528.7,50
20171001|2017-09-14 14:00,15,528.7,528.85,528.65,528.85,84
20171001|2017-09-14 14:30,15,528.9,529.25,528.8,528.85,199
20171001|2017-09-15 01:00,15,528.3,528.65,528,528.35,321
20171001|2017-09-15 01:30,15,528.3,528.55,528,528,398
20171001|2017-09-15 02:00,15,527.95,528.15,527.15,527.5,4077
20171001|2017-09-15 02:30,15,527.45,528.35,527.25,528.05,1599
20171001|2017-09-15 03:00,15,528.1,528.35,527.85,528.25,981
20171001|2017-09-15 03:30,15,528.25,528.55,527.55,528.05,1370
20171001|2017-09-15 04:00,15,528,528.4,527.55,528.2,1465
20171001|2017-09-15 04:30,15,528.2,528.6,527.3,527.65,3380
20171001|2017-09-15 05:00,15,527.65,527.7,527.05,527.4,1664
20171001|2017-09-15 05:30,15,527.4,527.65,527.15,527.35,912
20171001|2017-09-15 06:00,15,527.4,527.75,527.1,527.4,726
20171001|2017-09-15 06:30,15,527.35,527.6,527.2,527.3,552
20171001|2017-09-15 07:00,15,527.3,527.4,526.8,526.9,1274
20171001|2017-09-15 07:30,15,526.85,526.85,525.75,526.05,1615
20171001|2017-09-15 08:00,15,526.05,526.4,525.9,526.3,1349
20171001|2017-09-15 08:30,15,526.4,527.15,526.05,526.8,4410
20171001|2017-09-15 09:00,15,526.8,526.95,526.1,526.1,1161
20171001|2017-09-15 09:30,15,526.1,526.9,525.9,526.45,1101
20171001|2017-09-15 10:00,15,526.45,526.65,526.2,526.5,1478
20171001|2017-09-15 10:30,15,526.5,526.9,526.15,526.3,1625
20171001|2017-09-15 11:00,15,526.3,526.45,526.25,526.3,129
20171001|2017-09-15 11:30,16,526.35,526.4,526.1,526.35,117
20171001|2017-09-15 12:00,16,526.35,526.6,526.35,526.45,95
20171001|2017-09-15 12:30,16,526.45,526.45,526.3,526.45,46
20171001|2017-09-15 13:00,16,526.45,526.65,526.45,526.55,60
20171001|2017-09-15 13:30,16,526.55,526.8,526.55,526.75,81
20171001|2017-09-15 14:00,16,526.75,526.85,526.7,526.75,40
20171001|2017-09-15 14:30,16,526.75,526.95,526.65,526.85,188
20171001|2017-09-18 01:00,18,528.7,528.95,528.4,528.7,378
20171001|2017-09-18 01:30,18,528.75,528.9,528.6,528.65,192
20171001|2017-09-18 02:00,18,528.65,529.75,528.15,529.4,3357
20171001|2017-09-18 02:30,18,529.45,529.5,528.75,528.85,1224
20171001|2017-09-18 03:00,18,528.85,529.1,528.7,529.05,509
20171001|2017-09-18 03:30,18,529,529.1,528.6,528.8,393
20171001|2017-09-18 04:00,18,528.85,528.9,528.6,528.7,372
20171001|2017-09-18 04:30,18,528.65,528.75,528.3,528.35,556
20171001|2017-09-18 05:00,18,528.35,528.45,527.8,528.05,697
20171001|2017-09-18 05:30,18,528.05,528.85,528,528.8,614
20171001|2017-09-18 06:00,18,528.8,528.85,527.9,528.15,529
20171001|2017-09-18 06:30,18,528.15,528.4,528.05,528.4,352
20171001|2017-09-18 07:00,18,528.4,528.45,528.2,528.2,317
20171001|2017-09-18 07:30,18,528.25,528.45,528.1,528.1,312
20171001|2017-09-18 08:00,18,528.15,528.7,528.05,528.55,658
20171001|2017-09-18 08:30,18,528.55,529.3,528.35,529.2,1274
20171001|2017-09-18 09:00,18,529.25,529.45,528.7,529,965
20171001|2017-09-18 09:30,18,529.05,529.1,528.65,528.65,760
20171001|2017-09-18 10:00,18,528.7,529.15,528.45,529.15,1154
20171001|2017-09-18 10:30,18,529.15,529.15,528.75,528.9,829
20171001|2017-09-18 11:00,18,528.85,529,528.75,528.85,220
20171001|2017-09-18 11:30,19,528.9,528.95,528.75,528.8,79
20171001|2017-09-18 12:00,19,528.7,528.8,528.65,528.8,48
20171001|2017-09-18 12:30,19,528.85,529,528.8,529,62
20171001|2017-09-18 13:00,19,528.95,529,528.45,528.65,89
20171001|2017-09-18 13:30,19,528.6,528.65,528.3,528.6,83
20171001|2017-09-18 14:00,19,528.6,528.75,528.6,528.75,25
20171001|2017-09-18 14:30,19,528.75,529,528.7,528.85,167
20171001|2017-09-19 01:00,19,529.05,529.15,528.2,528.3,445
20171001|2017-09-19 01:30,19,528.25,528.55,528.1,528.1,278
20171001|2017-09-19 02:00,19,528.15,528.25,527.85,528.15,2421
20171001|2017-09-19 02:30,19,528.1,528.3,528,528.3,982
20171001|2017-09-19 03:00,19,528.3,528.4,527.95,528.15,542
20171001|2017-09-19 03:30,19,528.15,528.65,527.95,528.05,725
20171001|2017-09-19 04:00,19,528.05,528.6,528.05,528.4,430
20171001|2017-09-19 04:30,19,528.35,528.45,528.3,528.35,786
20171001|2017-09-19 05:00,19,528.35,528.6,528.25,528.35,438
20171001|2017-09-19 05:30,19,528.4,528.6,528.25,528.5,402
20171001|2017-09-19 06:00,19,528.55,528.9,528.3,528.7,850
20171001|2017-09-19 06:30,19,528.65,528.9,528.6,528.85,442
20171001|2017-09-19 07:00,19,528.9,528.95,528.75,528.85,382
20171001|2017-09-19 07:30,19,528.9,528.95,528.4,528.75,556
20171001|2017-09-19 08:00,19,528.75,528.85,528.55,528.7,306
20171001|2017-09-19 08:30,19,528.7,528.95,528.1,528.25,1246
20171001|2017-09-19 09:00,19,528.2,528.6,528,528.3,924
20171001|2017-09-19 09:30,19,528.3,528.35,527.65,528.15,1576
20171001|2017-09-19 10:00,19,528.15,528.35,527.6,528.25,1149
20171001|2017-09-19 10:30,19,528.15,528.35,528,528,890
20171001|2017-09-19 11:00,19,527.9,528.15,527.9,528.05,162
20171001|2017-09-19 11:30,20,528.1,528.25,528.05,528.15,81
20171001|2017-09-19 12:00,20,528.15,528.25,528.1,528.15,62
20171001|2017-09-19 12:30,20,528.15,528.2,528.1,528.1,38
20171001|2017-09-19 13:00,20,528.1,528.15,528.1,528.1,45
20171001|2017-09-19 13:30,20,528.1,528.15,528.05,528.15,49
20171001|2017-09-19 14:00,20,528.15,528.15,528.05,528.1,43
20171001|2017-09-19 14:30,20,528.15,528.15,528,528,114
20171001|2017-09-20 01:00,20,528.25,528.4,527.75,527.9,192
20171001|2017-09-20 01:30,20,528,528.15,527.8,527.85,242
20171001|2017-09-20 02:00,20,527.8,528.95,527.8,528.55,1805
20171001|2017-09-20 02:30,20,528.5,528.7,528.15,528.3,728
20171001|2017-09-20 03:00,20,528.3,528.75,528.25,528.7,638
20171001|2017-09-20 03:30,20,528.65,528.95,528.55,528.7,1078
20171001|2017-09-20 04:00,20,528.65,528.7,528.25,528.4,504
20171001|2017-09-20 04:30,20,528.4,528.65,527.9,528.6,1405
20171001|2017-09-20 05:00,20,528.6,528.6,528.3,528.35,376
20171001|2017-09-20 05:30,20,528.4,528.4,528.1,528.35,511
20171001|2017-09-20 06:00,20,528.3,528.45,528.2,528.25,288
20171001|2017-09-20 06:30,20,528.25,528.3,528.05,528.2,432
20171001|2017-09-20 07:00,20,528.15,528.3,528.1,528.15,268
20171001|2017-09-20 07:30,20,528.15,528.15,527.95,527.95,417
20171001|2017-09-20 08:00,20,528,528.1,527.95,528,322
20171001|2017-09-20 08:30,20,528,528.15,527.55,527.8,1126
20171001|2017-09-20 09:00,20,527.75,528.05,527.65,527.85,892
20171001|2017-09-20 09:30,20,527.9,528.2,527.8,528,1081
20171001|2017-09-20 10:00,20,528,528.2,527.7,528,1309
20171001|2017-09-20 10:30,20,528,528.3,527.9,528.1,1229
20171001|2017-09-20 11:00,20,528.15,528.35,528.15,528.3,156
20171001|2017-09-20 11:30,21,528.3,528.5,528.3,528.35,92
20171001|2017-09-20 12:00,21,528.35,528.45,528.15,528.3,109
20171001|2017-09-20 12:30,21,528.3,528.35,528.15,528.3,61
20171001|2017-09-20 13:00,21,528.3,529,528.1,528.6,598
20171001|2017-09-20 13:30,21,528.6,529.75,528.55,529.45,696
20171001|2017-09-20 14:00,21,529.45,530.15,529.4,530,230
20171001|2017-09-20 14:30,21,530.05,530.8,529.8,530.7,313
20171001|2017-09-21 01:00,21,530.4,530.5,529.8,530.15,479
20171001|2017-09-21 01:30,21,530.1,530.15,529.7,529.7,304
20171001|2017-09-21 02:00,21,529.85,530.4,529.15,529.65,2698
20171001|2017-09-21 02:30,21,529.65,529.65,529.15,529.2,934
20171001|2017-09-21 03:00,21,529.15,529.2,528.7,529.2,707
20171001|2017-09-21 03:30,21,529.2,529.7,529.1,529.4,735
20171001|2017-09-21 04:00,21,529.45,529.45,529.05,529.3,653
20171001|2017-09-21 04:30,21,529.35,529.35,529.15,529.3,343
20171001|2017-09-21 05:00,21,529.3,529.3,528.95,529.1,311
20171001|2017-09-21 05:30,21,529.05,529.75,528.95,529.6,521
20171001|2017-09-21 06:00,21,529.6,529.6,529.05,529.25,325
20171001|2017-09-21 06:30,21,529.25,529.4,529.15,529.25,286
20171001|2017-09-21 07:00,21,529.35,529.35,528.85,528.9,418
20171001|2017-09-21 07:30,21,528.9,529.05,528.6,528.7,611
20171001|2017-09-21 08:00,21,528.75,528.9,528.65,528.8,443
20171001|2017-09-21 08:30,21,528.85,528.95,527.75,528.4,1421
20171001|2017-09-21 09:00,21,528.45,528.8,528.3,528.6,912
20171001|2017-09-21 09:30,21,528.65,528.75,528.1,528.2,1201
20171001|2017-09-21 10:00,21,528.2,528.75,528.2,528.6,1251
20171001|2017-09-21 10:30,21,528.6,528.65,527.95,528.2,963
20171001|2017-09-21 11:00,21,528.2,528.65,528.1,528.65,206
20171001|2017-09-21 11:30,22,528.65,528.7,528.25,528.35,92
20171001|2017-09-21 12:00,22,528.4,528.55,528.4,528.5,58
20171001|2017-09-21 12:30,22,528.45,528.5,528.4,528.45,19
20171001|2017-09-21 13:00,22,528.45,528.5,528.35,528.4,34
20171001|2017-09-21 13:30,22,528.45,528.45,528.15,528.25,50
20171001|2017-09-21 14:00,22,528.3,528.45,528.2,528.35,64
20171001|2017-09-21 14:30,22,528.35,528.4,528.05,528.05,160
20171001|2017-09-22 01:00,22,527.25,527.4,526.75,527,369
20171001|2017-09-22 01:30,22,527,527.2,526.9,527,266
20171001|2017-09-22 02:00,22,527.15,527.65,526.5,527,2836
20171001|2017-09-22 02:30,22,527,527.25,526.85,527.15,609
20171001|2017-09-22 03:00,22,527.15,527.7,527.05,527.2,809
20171001|2017-09-22 03:30,22,527.15,528.1,527.1,527.7,913
20171001|2017-09-22 04:00,22,527.7,528,527.4,527.75,709
20171001|2017-09-22 04:30,22,527.75,528.55,527.45,528.3,779
20171001|2017-09-22 05:00,22,528.3,528.85,528,528.7,916
20171001|2017-09-22 05:30,22,528.65,529,528.6,528.9,597
20171001|2017-09-22 06:00,22,528.85,528.9,528.1,528.1,545
20171001|2017-09-22 06:30,22,528.15,528.2,527.6,527.6,838
20171001|2017-09-22 07:00,22,527.65,527.7,527.25,527.45,741
20171001|2017-09-22 07:30,22,527.45,527.55,527.15,527.3,590
20171001|2017-09-22 08:00,22,527.3,527.35,527,527.1,604
20171001|2017-09-22 08:30,22,527.1,527.8,527.1,527.4,1113
20171001|2017-09-22 09:00,22,527.35,528.2,527.2,528.1,902
20171001|2017-09-22 09:30,22,528.1,528.1,527.35,527.55,784
20171001|2017-09-22 10:00,22,527.55,528,527.4,527.65,1100
20171001|2017-09-22 10:30,22,527.65,527.95,527.35,527.9,938
20171001|2017-09-22 11:00,22,527.9,528.2,527.85,528.05,200
20171001|2017-09-22 11:30,23,528.1,528.25,528,528,85
20171001|2017-09-22 12:00,23,528.05,528.1,527.85,527.95,50
20171001|2017-09-22 12:30,23,527.95,528.05,527.85,528.05,37
20171001|2017-09-22 13:00,23,528,528.1,527.9,528.1,32
20171001|2017-09-22 13:30,23,528.1,528.1,528,528.1,13
20171001|2017-09-22 14:00,23,528.15,528.15,528,528.05,33
20171001|2017-09-22 14:30,23,528.05,528.2,527.9,527.9,148
20171001|2017-09-25 01:00,25,527.65,527.7,526.55,526.8,356
20171001|2017-09-25 01:30,25,526.85,527.1,526.5,526.7,309
20171001|2017-09-25 02:00,25,526.75,528,526.55,528,1807
20171001|2017-09-25 02:30,25,528.05,529.5,528,529.15,1436
20171001|2017-09-25 03:00,25,529.2,529.2,528.5,528.55,707
20171001|2017-09-25 03:30,25,528.55,529.2,528.4,529,718
20171001|2017-09-25 04:00,25,529,529.3,528.6,528.65,507
20171001|2017-09-25 04:30,25,528.65,528.65,528.2,528.4,525
20171001|2017-09-25 05:00,25,528.4,528.6,528.25,528.45,371
20171001|2017-09-25 05:30,25,528.45,528.85,528.4,528.75,301
20171001|2017-09-25 06:00,25,528.75,529,528.35,528.7,606
20171001|2017-09-25 06:30,25,528.7,528.8,528.55,528.65,243
20171001|2017-09-25 07:00,25,528.65,528.95,528.55,528.75,356
20171001|2017-09-25 07:30,25,528.75,528.8,528.3,528.5,427
20171001|2017-09-25 08:00,25,528.5,528.8,528.45,528.6,505
20171001|2017-09-25 08:30,25,528.6,529.05,528.45,529,919
20171001|2017-09-25 09:00,25,528.95,529.2,528.7,528.95,818
20171001|2017-09-25 09:30,25,528.9,528.9,527.55,527.6,1345
20171001|2017-09-25 10:00,25,527.6,527.9,526.8,527.9,1721
20171001|2017-09-25 10:30,25,527.85,527.95,526.9,526.95,1225
20171001|2017-09-25 11:00,25,527,527.1,526.65,527,324
20171001|2017-09-25 11:30,26,526.95,527.3,526.75,527.25,130
20171001|2017-09-25 12:00,26,527.2,527.3,527.15,527.15,81
20171001|2017-09-25 12:30,26,527.05,527.3,527.05,527.2,80
20171001|2017-09-25 13:00,26,527.25,527.3,527.05,527.15,69
20171001|2017-09-25 13:30,26,527.15,527.15,526.75,526.9,93
20171001|2017-09-25 14:00,26,526.9,527.3,526.75,527.2,63
20171001|2017-09-25 14:30,26,527.2,527.45,527,527,132
20171001|2017-09-26 01:00,26,526.9,527.25,526.9,527.2,193
20171001|2017-09-26 01:30,26,527.25,527.55,526.95,527.05,195
20171001|2017-09-26 02:00,26,527.05,527.95,526.8,527.75,1491
20171001|2017-09-26 02:30,26,527.7,528.25,527.6,528.25,778
20171001|2017-09-26 03:00,26,528.25,528.4,527.95,528,473
20171001|2017-09-26 03:30,26,528.05,528.7,528.05,528.45,656
20171001|2017-09-26 04:00,26,528.45,528.6,528.25,528.55,560
20171001|2017-09-26 04:30,26,528.55,528.55,528.2,528.25,389
20171001|2017-09-26 05:00,26,528.25,528.55,528.2,528.4,379
20171001|2017-09-26 05:30,26,528.45,528.65,528.35,528.45,291
20171001|2017-09-26 06:00,26,528.45,528.45,527.9,528.35,871
20171001|2017-09-26 06:30,26,528.4,528.75,528.3,528.65,716
20171001|2017-09-26 07:00,26,528.65,528.65,528.35,528.4,435
20171001|2017-09-26 07:30,26,528.35,528.65,528.3,528.55,449
20171001|2017-09-26 08:00,26,528.55,528.85,528.55,528.85,478
20171001|2017-09-26 08:30,26,528.85,529.25,528.7,529.15,1284
20171001|2017-09-26 09:00,26,529.15,529.4,528.9,529.1,1067
20171001|2017-09-26 09:30,26,529.1,529.1,528.5,528.7,1184
20171001|2017-09-26 10:00,26,528.65,528.65,527.65,528,1511
20171001|2017-09-26 10:30,26,528.05,528.3,527.75,527.9,1018
20171001|2017-09-26 11:00,26,527.95,528.15,527.85,528.1,262
20171001|2017-09-26 11:30,27,528.1,528.25,527.9,528,181
20171001|2017-09-26 12:00,27,527.95,528.25,527.95,528.25,46
20171001|2017-09-26 12:30,27,528.2,528.35,528.15,528.3,28
20171001|2017-09-26 13:00,27,528.35,528.35,528.1,528.25,39
20171001|2017-09-26 13:30,27,528.25,528.35,528.2,528.3,20
20171001|2017-09-26 14:00,27,528.3,528.55,528.3,528.5,49
20171001|2017-09-26 14:30,27,528.55,528.55,528.05,528.15,98
20171001|2017-09-27 01:00,27,528.85,529.4,528.85,529.2,389
20171001|2017-09-27 01:30,27,529.2,529.45,529.1,529.3,264
20171001|2017-09-27 02:00,27,529.25,530.5,529.05,529.7,2542
20171001|2017-09-27 02:30,27,529.75,530.05,529.6,529.7,775
20171001|2017-09-27 03:00,27,529.7,529.75,529.4,529.7,640
20171001|2017-09-27 03:30,27,529.7,529.7,529.15,529.25,556
20171001|2017-09-27 04:00,27,529.25,529.75,529.1,529.7,820
20171001|2017-09-27 04:30,27,529.65,529.7,529.3,529.45,335
20171001|2017-09-27 05:00,27,529.5,529.6,529.15,529.35,457
20171001|2017-09-27 05:30,27,529.35,529.9,529.35,529.9,507
20171001|2017-09-27 06:00,27,529.85,529.9,529.7,529.85,377
20171001|2017-09-27 06:30,27,529.85,529.9,529.65,529.9,407
20171001|2017-09-27 07:00,27,529.85,530.05,529.7,529.75,412
20171001|2017-09-27 07:30,27,529.8,530.5,529.55,530.4,942
20171001|2017-09-27 08:00,27,530.4,530.9,530.25,530.85,856
20171001|2017-09-27 08:30,27,530.8,531.6,530.8,531.15,2164
20171001|2017-09-27 09:00,27,531.1,531.4,530.5,531.05,1555
20171001|2017-09-27 09:30,27,531.05,531.2,530.3,530.75,1493
20171001|2017-09-27 10:00,27,530.75,530.95,530.35,530.85,2262
20171001|2017-09-27 10:30,27,530.8,531,530.3,530.45,1183
20171001|2017-09-27 11:00,27,530.5,530.65,530.3,530.6,259
20171001|2017-09-27 11:30,28,530.6,531.1,530.4,531.1,123
20171001|2017-09-27 12:00,28,531,531.15,530.95,531.05,104
20171001|2017-09-27 12:30,28,531,531.2,530.85,531.2,116
20171001|2017-09-27 13:00,28,531.2,531.95,531.2,531.55,208
20171001|2017-09-27 13:30,28,531.6,531.8,531.45,531.8,74
20171001|2017-09-27 14:00,28,531.75,532.3,531.75,532.25,184
20171001|2017-09-27 14:30,28,532.3,532.35,531.45,531.45,224
20171001|2017-09-28 01:00,28,531.4,532.3,531.4,532,302
20171001|2017-09-28 01:30,28,532,532.1,531.5,531.75,235
20171001|2017-09-28 02:00,28,531.8,532.35,531.45,531.8,2833
20171001|2017-09-28 02:30,28,531.8,531.9,531.2,531.35,1077
20171001|2017-09-28 03:00,28,531.4,531.95,531.05,531.8,695
20171001|2017-09-28 03:30,28,531.8,532.2,531.65,531.65,953
20171001|2017-09-28 04:00,28,531.65,531.95,531.55,531.65,615
20171001|2017-09-28 04:30,28,531.65,532.1,531.65,531.95,488
20171001|2017-09-28 05:00,28,531.9,532.15,531.8,531.95,366
20171001|2017-09-28 05:30,28,531.9,532,531.75,531.9,403
20171001|2017-09-28 06:00,28,531.9,531.9,531.65,531.8,403
20171001|2017-09-28 06:30,28,531.75,531.9,531.6,531.75,419
20171001|2017-09-28 07:00,28,531.75,531.85,531.5,531.55,534
20171001|2017-09-28 07:30,28,531.55,531.9,531.55,531.85,604
20171001|2017-09-28 08:00,28,531.85,532.1,531.75,532.1,481
20171001|2017-09-28 08:30,28,532.05,532.5,531.85,532.15,1542
20171001|2017-09-28 09:00,28,532.1,532.4,532,532.3,1122
20171001|2017-09-28 09:30,28,532.3,532.8,532.3,532.65,1451
20171001|2017-09-28 10:00,28,532.65,532.95,532.5,532.9,1321
20171001|2017-09-28 10:30,28,532.85,533.35,532.75,533.25,1059
20171001|2017-09-28 11:00,28,533.3,533.55,533.2,533.45,239
20171001|2017-09-28 11:30,29,533.45,533.65,533.35,533.6,77
20171001|2017-09-28 12:00,29,533.6,533.6,533.4,533.6,69
20171001|2017-09-28 12:30,29,533.65,533.9,533.6,533.85,76
20171001|2017-09-28 13:00,29,533.9,534.1,533.85,533.95,109
20171001|2017-09-28 13:30,29,533.9,534.05,533.85,533.95,60
20171001|2017-09-28 14:00,29,534,534,533.6,533.65,122
20171001|2017-09-28 14:30,29,533.65,533.85,533.6,533.7,149
20171001|2017-09-29 01:00,29,533.65,534.35,533.65,534.2,420
20171001|2017-09-29 01:30,29,534.1,534.2,533.85,534.1,220
20171001|2017-09-29 02:00,29,534.15,534.7,533.6,534.3,2076
20171001|2017-09-29 02:30,29,534.35,534.55,534,534.5,775
20171001|2017-09-29 03:00,29,534.55,534.75,534.4,534.6,627
20171001|2017-09-29 03:30,29,534.65,534.9,534.45,534.55,739
20171001|2017-09-29 04:00,29,534.6,534.75,534.45,534.55,439
20171001|2017-09-29 04:30,29,534.5,534.95,534.4,534.85,693
20171001|2017-09-29 05:00,29,534.9,535.25,534.8,535.25,677
20171001|2017-09-29 05:30,29,535.25,535.6,535.15,535.55,543
20171001|2017-09-29 06:00,29,535.55,535.55,535.25,535.3,457
20171001|2017-09-29 06:30,29,535.3,535.35,535.15,535.25,448
20171001|2017-09-29 07:00,29,535.3,535.35,535.15,535.25,439
20171001|2017-09-29 07:30,29,535.2,535.35,534.85,535.35,977
20171001|2017-09-29 08:00,29,535.35,535.35,535,535.05,516
20171001|2017-09-29 08:30,29,535.05,536.25,534.95,536,2266
20171001|2017-09-29 09:00,29,536.05,536.1,535.65,535.8,1392
20171001|2017-09-29 09:30,29,535.85,535.95,535.6,535.65,1257
20171001|2017-09-29 10:00,29,535.65,536.4,535.5,536,2496
20171001|2017-09-29 10:30,29,536.05,536.8,535.75,536.75,1926
20171001|2017-09-29 11:00,29,536.75,537.2,536.7,537.2,264
20171001|2017-09-29 11:30,30,537.2,537.2,537.05,537.15,125
20171001|2017-09-29 12:00,30,537.2,537.2,536.95,537.05,43
20171001|2017-09-29 12:30,30,537.1,537.2,537.05,537.1,33
20171001|2017-09-29 13:00,30,537.15,537.15,536.95,537.05,93
20171001|2017-09-29 13:30,30,537.05,537.2,536.95,537.2,42
20171001|2017-09-29 14:00,30,537.25,537.3,537.15,537.2,43
20171001|2017-09-29 14:30,30,537.2,537.45,537.05,537.45,80
20171001|2017-10-02 01:00,2,538.65,538.9,538.3,538.85,592
20171001|2017-10-02 01:30,2,538.9,539.1,538.4,538.45,415
20171001|2017-10-02 02:00,2,538.45,538.75,537.4,538.6,2988
20171001|2017-10-02 02:30,2,538.55,538.6,538.2,538.2,743
20171001|2017-10-02 03:00,2,538.25,538.5,537.95,538.35,873
20171001|2017-10-02 03:30,2,538.35,538.5,538.25,538.3,519
20171001|2017-10-02 04:00,2,538.35,539.2,538.35,539.15,818
20171001|2017-10-02 04:30,2,539.15,539.4,539.05,539.25,691
20171001|2017-10-02 05:00,2,539.25,539.45,538.9,539.25,646
20171001|2017-10-02 05:30,2,539.3,539.65,539.25,539.6,541
20171001|2017-10-02 06:00,2,539.6,539.85,539.55,539.65,660
20171001|2017-10-02 06:30,2,539.65,540.1,539.55,540,506
20171001|2017-10-02 07:00,2,539.95,540,539.7,539.75,592
20171001|2017-10-02 07:30,2,539.75,539.95,539.4,539.6,614
20171001|2017-10-02 08:00,2,539.65,539.7,539.45,539.5,560
20171001|2017-10-02 08:30,2,539.45,540.35,539.3,540.25,1376
20171001|2017-10-02 09:00,2,540.35,540.95,540.25,540.7,1740
20171001|2017-10-02 09:30,2,540.65,540.95,540.6,540.85,1243
20171001|2017-10-02 10:00,2,540.85,541.05,540.4,540.6,1833
20171001|2017-10-02 10:30,2,540.65,540.9,540.3,540.4,1669
20171001|2017-10-02 11:00,2,540.4,541.05,540.35,541.05,222
20171001|2017-10-02 11:30,3,541,541.25,540.9,541.25,104
20171001|2017-10-02 12:00,3,541.2,541.5,541.15,541.35,89
20171001|2017-10-02 12:30,3,541.35,541.45,541.25,541.3,46
20171001|2017-10-02 13:00,3,541.3,541.35,541.15,541.35,59
20171001|2017-10-02 13:30,3,541.4,541.45,541.25,541.35,41
20171001|2017-10-02 14:00,3,541.4,541.4,541.3,541.35,27
20171001|2017-10-02 14:30,3,541.3,541.55,540.85,541.05,151
20171001|2017-10-03 01:00,3,541.65,542.15,541.65,541.8,313
20171001|2017-10-03 01:30,3,541.75,541.95,541.65,541.95,213
20171001|2017-10-03 02:00,3,541.95,541.95,540.85,541.3,1927
20171001|2017-10-03 02:30,3,541.3,541.45,540.75,540.9,746
20171001|2017-10-03 03:00,3,540.85,541.15,540.8,540.85,409
20171001|2017-10-03 03:30,3,540.9,541,540.8,540.85,502
20171001|2017-10-03 04:00,3,540.9,541.05,540.8,541,443
20171001|2017-10-03 04:30,3,541,541.45,540.95,541.45,520
20171001|2017-10-03 05:00,3,541.45,541.7,541.45,541.6,383
20171001|2017-10-03 05:30,3,541.55,541.6,541.3,541.4,271
20171001|2017-10-03 06:00,3,541.4,541.45,541.2,541.25,197
20171001|2017-10-03 06:30,3,541.2,541.45,541.2,541.4,200
20171001|2017-10-03 07:00,3,541.45,541.6,541.4,541.5,492
20171001|2017-10-03 07:30,3,541.55,541.6,541.45,541.5,437
20171001|2017-10-03 08:00,3,541.55,541.8,541.55,541.55,525
20171001|2017-10-03 08:30,3,541.5,541.75,541.35,541.7,1017
20171001|2017-10-03 09:00,3,541.65,541.85,541.3,541.75,793
20171001|2017-10-03 09:30,3,541.75,542,541.65,541.75,768
20171001|2017-10-03 10:00,3,541.75,541.95,541.55,541.9,770
20171001|2017-10-03 10:30,3,541.9,542.05,541.65,541.75,701
20171001|2017-10-03 11:00,3,541.75,542.05,541.75,542.05,118
20171001|2017-10-03 11:30,4,542,542.15,541.95,542.05,57
20171001|2017-10-03 12:00,4,542.05,542.25,542.05,542.25,50
20171001|2017-10-03 12:30,4,542.2,542.4,542.2,542.4,54
20171001|2017-10-03 13:00,4,542.4,542.55,542.4,542.55,60
20171001|2017-10-03 13:30,4,542.55,542.65,542.5,542.5,63
20171001|2017-10-03 14:00,4,542.5,542.55,542.4,542.5,62
20171001|2017-10-03 14:30,4,542.5,542.85,542.35,542.85,114
20171001|2017-10-04 01:00,4,542.7,542.7,541.75,541.75,226
20171001|2017-10-04 01:30,4,541.8,542.45,541.75,542.3,150
20171001|2017-10-04 02:00,4,542.35,542.35,541.8,541.8,1678
20171001|2017-10-04 02:30,4,541.8,541.9,541.45,541.55,1009
20171001|2017-10-04 03:00,4,541.6,541.6,541.05,541.4,1406
20171001|2017-10-04 03:30,4,541.4,541.6,541.35,541.35,436
20171001|2017-10-04 04:00,4,541.4,541.55,541.1,541.3,621
20171001|2017-10-04 04:30,4,541.3,541.6,541.2,541.3,622
20171001|2017-10-04 05:00,4,541.35,541.4,541,541.35,559
20171001|2017-10-04 05:30,4,541.35,541.35,540.8,541.1,528
20171001|2017-10-04 06:00,4,541.1,541.15,540.9,541,559
20171001|2017-10-04 06:30,4,541.05,541.2,540.85,541.1,510
20171001|2017-10-04 07:00,4,541.15,541.25,541,541.1,538
20171001|2017-10-04 07:30,4,541.05,541.3,540.95,541.15,521
20171001|2017-10-04 08:00,4,541.15,541.3,540.75,540.85,666
20171001|2017-10-04 08:30,4,540.8,541.05,540.1,540.5,1642
20171001|2017-10-04 09:00,4,540.5,541,540.5,540.95,1721
20171001|2017-10-04 09:30,4,540.95,541.3,540.7,541.05,1343
20171001|2017-10-04 10:00,4,541.1,541.45,540.85,541.35,1224
20171001|2017-10-04 10:30,4,541.35,541.75,541.15,541.7,1103
20171001|2017-10-04 11:00,4,541.7,541.9,541.6,541.8,250
20171001|2017-10-04 11:30,5,541.8,541.9,541.5,541.65,144
20171001|2017-10-04 12:00,5,541.65,541.8,541.5,541.55,67
20171001|2017-10-04 12:30,5,541.55,541.55,541.15,541.4,65
20171001|2017-10-04 13:00,5,541.35,541.45,541.3,541.45,43
20171001|2017-10-04 13:30,5,541.45,541.6,541.35,541.55,23
20171001|2017-10-04 14:00,5,541.6,541.7,541.5,541.6,71
20171001|2017-10-04 14:30,5,541.55,541.6,541.05,541.15,151
20171001|2017-10-05 01:00,5,541.4,541.8,541.15,541.35,199
20171001|2017-10-05 01:30,5,541.2,541.3,540.85,540.95,128
20171001|2017-10-05 02:00,5,540.85,541.8,540.8,541.55,1969
20171001|2017-10-05 02:30,5,541.55,542,541.4,541.75,1015
20171001|2017-10-05 03:00,5,541.75,542.05,541.7,541.85,800
20171001|2017-10-05 03:30,5,541.85,541.95,541.6,541.7,729
20171001|2017-10-05 04:00,5,541.7,541.75,541.35,541.5,619
20171001|2017-10-05 04:30,5,541.55,541.6,541.3,541.45,391
20171001|2017-10-05 05:00,5,541.45,541.7,541.45,541.5,270
20171001|2017-10-05 05:30,5,541.5,541.55,541.25,541.4,364
20171001|2017-10-05 06:00,5,541.5,541.95,541.45,541.75,499
20171001|2017-10-05 06:30,5,541.8,541.85,541.6,541.75,338
20171001|2017-10-05 07:00,5,541.8,542.05,541.65,541.95,630
20171001|2017-10-05 07:30,5,541.9,542,541.7,541.9,574
20171001|2017-10-05 08:00,5,541.95,542.45,541.95,542.25,766
20171001|2017-10-05 08:30,5,542.3,542.45,541.9,541.95,2444
20171001|2017-10-05 09:00,5,541.9,542.25,541.6,541.65,1189
20171001|2017-10-05 09:30,5,541.65,541.95,541.55,541.75,1057
20171001|2017-10-05 10:00,5,541.8,542.3,541.65,542.3,1646
20171001|2017-10-05 10:30,5,542.3,543.25,542.2,543.1,1525
20171001|2017-10-05 11:00,5,543.1,543.45,543.05,543.25,284
20171001|2017-10-05 11:30,6,543.3,543.45,543.15,543.15,94
20171001|2017-10-05 12:00,6,543.2,543.65,543.2,543.65,114
20171001|2017-10-05 12:30,6,543.65,543.65,543.4,543.45,91
20171001|2017-10-05 13:00,6,543.45,543.5,543.25,543.25,74
20171001|2017-10-05 13:30,6,543.25,543.4,543.2,543.4,64
20171001|2017-10-05 14:00,6,543.4,543.6,543.1,543.1,118
20171001|2017-10-05 14:30,6,543.1,543.25,542.75,542.8,139
20171001|2017-10-06 01:00,6,542.3,543.15,542.3,542.8,263
20171001|2017-10-06 01:30,6,542.75,542.8,542.3,542.35,301
20171001|2017-10-06 02:00,6,542.35,542.35,541.05,541.9,1931
20171001|2017-10-06 02:30,6,541.95,542.15,541.75,541.95,845
20171001|2017-10-06 03:00,6,541.95,542.15,541.65,541.8,646
20171001|2017-10-06 03:30,6,541.8,542.05,541.75,541.9,590
20171001|2017-10-06 04:00,6,541.95,542.1,541.75,541.85,437
20171001|2017-10-06 04:30,6,541.8,542.2,541.8,542.15,395
20171001|2017-10-06 05:00,6,542.15,542.2,541.6,541.6,486
20171001|2017-10-06 05:30,6,541.6,541.75,541.5,541.6,445
20171001|2017-10-06 06:00,6,541.65,541.95,541.45,541.5,441
20171001|2017-10-06 06:30,6,541.55,541.7,541.4,541.7,282
20171001|2017-10-06 07:00,6,541.65,541.75,541.3,541.35,562
20171001|2017-10-06 07:30,6,541.5,541.95,540.55,540.55,1700
20171001|2017-10-06 08:00,6,540.55,541,540.55,540.55,848
20171001|2017-10-06 08:30,6,540.6,540.7,540.2,540.45,1838
20171001|2017-10-06 09:00,6,540.45,540.9,540.1,540.2,1341
20171001|2017-10-06 09:30,6,540.2,540.3,539.3,539.4,2106
20171001|2017-10-06 10:00,6,539.45,539.8,539.15,539.6,1630
20171001|2017-10-06 10:30,6,539.55,540.1,539.5,539.85,1610
20171001|2017-10-06 11:00,6,539.85,540.05,539.7,540.05,264
20171001|2017-10-06 11:30,7,540,540.35,540,540.15,145
20171001|2017-10-06 12:00,7,540.2,540.25,539.9,540,80
20171001|2017-10-06 12:30,7,539.95,540,539.85,539.85,29
20171001|2017-10-06 13:00,7,539.85,540.1,539.85,540.1,30
20171001|2017-10-06 13:30,7,540,540.1,539.95,540.1,28
20171001|2017-10-06 14:00,7,540.1,540.2,540,540.1,55
20171001|2017-10-06 14:30,7,540.2,540.6,540.1,540.35,348
20171001|2017-10-09 01:00,9,540.65,541.1,540.35,540.85,531
20171001|2017-10-09 01:30,9,540.9,540.95,540.7,540.85,251
20171001|2017-10-09 02:00,9,540.8,542.75,540.75,542.55,2998
20171001|2017-10-09 02:30,9,542.55,542.55,541.9,542.15,887
20171001|2017-10-09 03:00,9,542.1,542.15,541.55,541.6,857
20171001|2017-10-09 03:30,9,541.6,541.6,540.75,540.8,726
20171001|2017-10-09 04:00,9,540.8,541.1,540.5,540.85,567
20171001|2017-10-09 04:30,9,540.85,541.05,540.45,540.9,465
20171001|2017-10-09 05:00,9,540.9,541.45,540.9,541.15,374
20171001|2017-10-09 05:30,9,541.1,541.15,540.7,540.8,241
20171001|2017-10-09 06:00,9,540.8,541.05,540.55,541.05,287
20171001|2017-10-09 06:30,9,541,541.55,540.95,541.35,424
20171001|2017-10-09 07:00,9,541.4,541.4,541.15,541.2,173
20171001|2017-10-09 07:30,9,541.15,541.15,540.8,541.05,345
20171001|2017-10-09 08:00,9,541.05,541.25,540.9,540.95,401
20171001|2017-10-09 08:30,9,540.9,541.35,540.75,540.75,944
20171001|2017-10-09 09:00,9,540.75,540.95,540.4,540.6,778
20171001|2017-10-09 09:30,9,540.65,540.75,540.3,540.45,676
20171001|2017-10-09 10:00,9,540.45,541.15,540.4,541.05,1171
20171001|2017-10-09 10:30,9,541.1,541.25,540.95,541.1,636
20171001|2017-10-09 11:00,9,541.05,541.2,540.7,540.7,154
20171001|2017-10-09 11:30,10,540.7,540.8,540.5,540.6,46
20171001|2017-10-09 12:00,10,540.5,540.55,540.5,540.55,18
20171001|2017-10-09 12:30,10,540.55,540.55,540.5,540.5,23
20171001|2017-10-09 13:00,10,540.5,540.5,540.3,540.3,62
20171001|2017-10-09 13:30,10,540.25,540.25,540,540,30
20171001|2017-10-09 14:00,10,539.95,539.95,539.5,539.75,93
20171001|2017-10-09 14:30,10,539.7,539.7,539.3,539.5,176
20171001|2017-10-10 01:00,10,540.25,540.75,539.8,540.05,242
20171001|2017-10-10 01:30,10,540.1,540.45,539.95,540.25,156
20171001|2017-10-10 02:00,10,540.2,540.9,540.15,540.65,1774
20171001|2017-10-10 02:30,10,540.7,541.65,540.65,541.45,1085
20171001|2017-10-10 03:00,10,541.4,541.65,540.55,540.7,1121
20171001|2017-10-10 03:30,10,540.65,541.35,540.3,541.2,1093
20171001|2017-10-10 04:00,10,541.25,541.25,540.9,540.9,487
20171001|2017-10-10 04:30,10,540.9,541.15,540.8,540.95,719
20171001|2017-10-10 05:00,10,541,541.35,540.85,541.3,455
20171001|2017-10-10 05:30,10,541.25,541.55,541.2,541.35,584
20171001|2017-10-10 06:00,10,541.4,541.4,541.1,541.15,463
20171001|2017-10-10 06:30,10,541.1,541.55,541.1,541.55,515
20171001|2017-10-10 07:00,10,541.55,541.75,541.45,541.75,451
20171001|2017-10-10 07:30,10,541.75,541.85,541.55,541.75,777
20171001|2017-10-10 08:00,10,541.75,541.85,541.7,541.8,382
20171001|2017-10-10 08:30,10,541.75,542.15,541.45,541.7,1595
20171001|2017-10-10 09:00,10,541.65,541.7,540.4,540.75,1645
20171001|2017-10-10 09:30,10,540.75,540.9,540.55,540.75,1097
20171001|2017-10-10 10:00,10,540.75,541.2,540.65,540.75,1174
20171001|2017-10-10 10:30,10,540.8,541.05,540.55,540.7,870
20171001|2017-10-10 11:00,10,540.75,540.85,540.4,540.6,251
20171001|2017-10-10 11:30,11,540.75,541.3,540.75,541.2,70
20171001|2017-10-10 12:00,11,541.2,541.7,541.05,541.2,94
20171001|2017-10-10 12:30,11,541.25,542.15,540.55,542,544
20171001|2017-10-10 13:00,11,541.95,542.2,541.95,542.05,131
20171001|2017-10-10 13:30,11,542.1,542.2,542.05,542.1,23
20171001|2017-10-10 14:00,11,542.15,542.4,542.15,542.35,148
20171001|2017-10-10 14:30,11,542.35,542.4,541.9,542.35,112
20171001|2017-10-11 01:00,11,542.15,542.45,541.7,541.8,241
20171001|2017-10-11 01:30,11,541.8,541.95,541.55,541.75,278
20171001|2017-10-11 02:00,11,541.8,541.8,540.55,540.55,2159
20171001|2017-10-11 02:30,11,540.6,540.95,540.4,540.7,889
20171001|2017-10-11 03:00,11,540.7,541.35,540.65,541.05,766
20171001|2017-10-11 03:30,11,541.05,541.3,540.9,541.25,489
20171001|2017-10-11 04:00,11,541.25,541.4,540.8,540.8,531
20171001|2017-10-11 04:30,11,540.8,541.05,540.65,540.9,538
20171001|2017-10-11 05:00,11,540.95,541.65,540.9,541.5,555
20171001|2017-10-11 05:30,11,541.5,541.75,541.45,541.55,444
20171001|2017-10-11 06:00,11,541.5,541.55,540.7,540.8,657
20171001|2017-10-11 06:30,11,540.8,540.85,539.7,540.15,1430
20171001|2017-10-11 07:00,11,540.2,540.9,539.85,540.85,831
20171001|2017-10-11 07:30,11,540.9,541.1,540.85,541.05,820
20171001|2017-10-11 08:00,11,541.05,541.45,540.95,541.35,753
20171001|2017-10-11 08:30,11,541.35,541.4,541.05,541.4,1097
20171001|2017-10-11 09:00,11,541.4,541.5,541.1,541.25,997
20171001|2017-10-11 09:30,11,541.25,541.65,541.25,541.25,969
20171001|2017-10-11 10:00,11,541.25,541.45,541.1,541.3,959
20171001|2017-10-11 10:30,11,541.3,541.75,540.9,541,859
20171001|2017-10-11 11:00,11,541,541.4,541,541.3,146
20171001|2017-10-11 11:30,12,541.35,541.6,541.35,541.45,85
20171001|2017-10-11 12:00,12,541.5,541.7,541.5,541.55,102
20171001|2017-10-11 12:30,12,541.55,541.75,541.55,541.6,66
20171001|2017-10-11 13:00,12,541.6,541.95,541.55,541.6,63
20171001|2017-10-11 13:30,12,541.55,541.8,541.55,541.8,44
20171001|2017-10-11 14:00,12,541.8,542,541.8,541.8,75
20171001|2017-10-11 14:30,12,541.85,541.95,541.7,541.9,133
20171001|2017-10-12 01:00,12,541.75,542.1,541.65,541.7,250
20171001|2017-10-12 01:30,12,541.7,541.95,541.45,541.65,205
20171001|2017-10-12 02:00,12,541.6,542.05,541.35,541.9,1388
20171001|2017-10-12 02:30,12,541.9,542,541.6,541.9,751
20171001|2017-10-12 03:00,12,541.9,542.2,541.9,542.1,481
20171001|2017-10-12 03:30,12,542.1,542.2,541.85,542,461
20171001|2017-10-12 04:00,12,541.95,542.3,541.75,542.15,660
20171001|2017-10-12 04:30,12,542.1,542.45,542.1,542.25,589
20171001|2017-10-12 05:00,12,542.25,542.35,541.8,541.9,418
20171001|2017-10-12 05:30,12,541.9,542.1,541.45,541.55,809
20171001|2017-10-12 06:00,12,541.55,541.8,541.1,541.1,610
20171001|2017-10-12 06:30,12,541.1,541.65,541.1,541.65,449
20171001|2017-10-12 07:00,12,541.7,541.95,541.65,541.85,314
20171001|2017-10-12 07:30,12,541.85,542.05,541.7,541.9,515
20171001|2017-10-12 08:00,12,541.9,542.15,541.8,542.1,453
20171001|2017-10-12 08:30,12,542.1,542.9,542.05,542.75,2007
20171001|2017-10-12 09:00,12,542.8,542.85,542.5,542.75,986
20171001|2017-10-12 09:30,12,542.8,542.85,542.5,542.5,675
20171001|2017-10-12 10:00,12,542.55,542.9,542.5,542.7,1184
20171001|2017-10-12 10:30,12,542.7,542.8,542.4,542.8,1436
20171001|2017-10-12 11:00,12,542.75,543.5,542.75,543.45,771
20171001|2017-10-12 11:30,13,543.45,543.55,543.2,543.5,204
20171001|2017-10-12 12:00,13,543.45,543.7,543.45,543.55,92
20171001|2017-10-12 12:30,13,543.55,543.6,543.4,543.4,59
20171001|2017-10-12 13:00,13,543.45,543.45,543.25,543.25,38
20171001|2017-10-12 13:30,13,543.25,543.3,542.9,543.05,120
20171001|2017-10-12 14:00,13,543.05,543.1,542.95,543,93
20171001|2017-10-12 14:30,13,543,543,542.75,542.8,139
20171001|2017-10-13 01:00,13,543.15,543.95,543.15,543.25,287
20171001|2017-10-13 01:30,13,543.25,543.6,543.15,543.55,275
20171001|2017-10-13 02:00,13,543.5,544.75,543.3,544.6,3615
20171001|2017-10-13 02:30,13,544.6,545.45,544.4,545.25,1625
20171001|2017-10-13 03:00,13,545.2,545.45,545.1,545.25,860
20171001|2017-10-13 03:30,13,545.3,545.45,545.15,545.35,655
20171001|2017-10-13 04:00,13,545.25,545.55,545.25,545.5,418
20171001|2017-10-13 04:30,13,545.45,546.25,545.35,546.15,818
20171001|2017-10-13 05:00,13,546.1,546.1,545.85,546.05,530
20171001|2017-10-13 05:30,13,546.05,546.25,546,546.2,426
20171001|2017-10-13 06:00,13,546.25,546.5,546.1,546.5,441
20171001|2017-10-13 06:30,13,546.45,547,546.45,546.95,1549
20171001|2017-10-13 07:00,13,546.95,547.05,546.75,546.8,807
20171001|2017-10-13 07:30,13,546.8,546.8,546.15,546.3,1892
20171001|2017-10-13 08:00,13,546.3,546.35,545.75,545.9,1117
20171001|2017-10-13 08:30,13,545.9,546.6,545.75,546.45,2283
20171001|2017-10-13 09:00,13,546.45,546.85,546.2,546.85,1330
20171001|2017-10-13 09:30,13,546.85,547,546.55,546.8,1266
20171001|2017-10-13 10:00,13,546.85,546.95,546.55,546.65,1209
20171001|2017-10-13 10:30,13,546.65,546.7,546.15,546.55,1045
20171001|2017-10-13 11:00,13,546.5,546.75,546.45,546.75,115
20171001|2017-10-13 11:30,14,546.8,547.05,546.75,546.95,109
20171001|2017-10-13 12:00,14,546.95,547.05,546.8,547.05,85
20171001|2017-10-13 12:30,14,547,547,546.8,546.85,39
20171001|2017-10-13 13:00,14,546.75,547.05,546.75,546.9,150
20171001|2017-10-13 13:30,14,546.9,546.9,546.75,546.85,37
20171001|2017-10-13 14:00,14,546.8,547,546.8,547,109
20171001|2017-10-13 14:30,14,547,547,546.45,546.55,211
20171001|2017-10-16 01:00,16,546.95,547.9,546.95,547.5,525
20171001|2017-10-16 01:30,16,547.5,547.6,546.95,547.45,277
20171001|2017-10-16 02:00,16,547.5,547.65,546.6,546.8,2679
20171001|2017-10-16 02:30,16,546.8,547.35,546.65,547.15,1448
20171001|2017-10-16 03:00,16,547.15,547.45,547.05,547.35,688
20171001|2017-10-16 03:30,16,547.35,547.5,546.75,547,794
20171001|2017-10-16 04:00,16,546.95,547.35,546.95,547.3,599
20171001|2017-10-16 04:30,16,547.3,547.4,547.15,547.35,903
20171001|2017-10-16 05:00,16,547.35,547.6,547.15,547.2,484
20171001|2017-10-16 05:30,16,547.15,547.4,547.05,547.3,372
20171001|2017-10-16 06:00,16,547.3,547.3,547.05,547.1,386
20171001|2017-10-16 06:30,16,547.05,547.45,547.05,547.4,619
20171001|2017-10-16 07:00,16,547.4,547.65,547.4,547.5,546
20171001|2017-10-16 07:30,16,547.55,547.75,547.35,547.35,759
20171001|2017-10-16 08:00,16,547.4,547.55,547.25,547.55,1379
20171001|2017-10-16 08:30,16,547.55,547.65,547.05,547.05,1378
20171001|2017-10-16 09:00,16,547.1,547.3,546.85,547.15,1432
20171001|2017-10-16 09:30,16,547.1,547.2,546.8,546.9,1473
20171001|2017-10-16 10:00,16,546.9,547.05,546.7,546.9,1209
20171001|2017-10-16 10:30,16,546.9,546.9,546.2,546.2,1298
20171001|2017-10-16 11:00,16,546.2,546.3,545.9,546.25,186
20171001|2017-10-16 11:30,17,546.3,546.5,546.3,546.4,78
20171001|2017-10-16 12:00,17,546.4,546.7,546.4,546.6,48
20171001|2017-10-16 12:30,17,546.7,546.9,546.7,546.7,104
20171001|2017-10-16 13:00,17,546.7,547,546.7,547,79
20171001|2017-10-16 13:30,17,547,547.15,547,547.05,65
20171001|2017-10-16 14:00,17,547.15,547.3,547.15,547.15,58
20171001|2017-10-16 14:30,17,547.2,547.5,547.2,547.45,162
20171001|2017-10-17 01:00,17,547.1,547.75,547.1,547.3,337
20171001|2017-10-17 01:30,17,547.4,547.55,547.05,547.15,210
20171001|2017-10-17 02:00,17,547.1,547.35,546.6,546.9,2830
20171001|2017-10-17 02:30,17,546.85,546.95,546.55,546.6,1029
20171001|2017-10-17 03:00,17,546.6,546.7,546.1,546.35,1479
20171001|2017-10-17 03:30,17,546.35,546.65,546.2,546.45,890
20171001|2017-10-17 04:00,17,546.45,546.9,546.2,546.65,1024
20171001|2017-10-17 04:30,17,546.7,547,546.7,546.9,520
20171001|2017-10-17 05:00,17,546.9,546.95,546.8,546.8,199
20171001|2017-10-17 05:30,17,546.8,547,546.65,546.8,317
20171001|2017-10-17 06:00,17,546.85,547.05,546.65,546.9,558
20171001|2017-10-17 06:30,17,546.95,547.05,546.8,547,322
20171001|2017-10-17 07:00,17,547,547.15,547,547.1,408
20171001|2017-10-17 07:30,17,547.15,547.45,547.15,547.45,775
20171001|2017-10-17 08:00,17,547.45,547.75,547.15,547.35,1202
20171001|2017-10-17 08:30,17,547.35,547.5,547.2,547.2,1204
20171001|2017-10-17 09:00,17,547.2,547.6,547.2,547.2,1471
20171001|2017-10-17 09:30,17,547.25,547.3,546.4,546.6,1077
20171001|2017-10-17 10:00,17,546.6,547.05,546.5,546.95,1659
20171001|2017-10-17 10:30,17,546.95,547.15,546.55,547,1861
20171001|2017-10-17 11:00,17,546.95,547.15,546.85,547.15,152
20171001|2017-10-17 11:30,18,547.15,547.3,547.1,547.25,74
20171001|2017-10-17 12:00,18,547.25,547.25,547.1,547.2,188
20171001|2017-10-17 12:30,18,547.2,547.2,547,547,39
20171001|2017-10-17 13:00,18,547,547.15,547,547.15,38
20171001|2017-10-17 13:30,18,547.2,547.3,547.2,547.3,52
20171001|2017-10-17 14:00,18,547.35,547.5,547.1,547.1,193
20171001|2017-10-17 14:30,18,547.1,547.2,546.9,547.05,162
20171001|2017-10-18 01:00,18,547.45,547.5,546.95,547.05,3320
20171001|2017-10-18 01:30,18,547.1,547.15,546.75,546.75,2772
20171001|2017-10-18 02:00,18,546.8,547.45,546.15,547.45,3993
20171001|2017-10-18 02:30,18,547.45,547.85,547,547.75,1096
20171001|2017-10-18 03:00,18,547.75,547.95,547.25,547.45,2008
20171001|2017-10-18 03:30,18,547.4,548.15,547.35,547.9,1430
20171001|2017-10-18 04:00,18,547.85,548.6,547.85,548.45,1317
20171001|2017-10-18 04:30,18,548.4,549.25,548.25,549.05,2037
20171001|2017-10-18 05:00,18,549.05,549.1,548.7,548.8,794
20171001|2017-10-18 05:30,18,548.8,549,548.75,548.95,696
20171001|2017-10-18 06:00,18,548.95,549.05,548.75,549.05,856
20171001|2017-10-18 06:30,18,549.05,549.05,548.8,548.85,541
20171001|2017-10-18 07:00,18,548.85,549.15,548.8,549.05,1208
20171001|2017-10-18 07:30,18,549.05,549.15,548.85,549.1,716
20171001|2017-10-18 08:00,18,549.05,549.2,548.95,548.95,898
20171001|2017-10-18 08:30,18,548.9,548.9,547.85,547.9,3920
20171001|2017-10-18 09:00,18,547.9,547.9,546.85,547.5,6655
20171001|2017-10-18 09:30,18,547.5,547.7,547.15,547.5,2129
20171001|2017-10-18 10:00,18,547.5,547.55,546.85,547.35,2153
20171001|2017-10-18 10:30,18,547.4,547.7,547.3,547.45,1116
20171001|2017-10-18 11:00,18,547.5,547.8,547.45,547.8,296
20171001|2017-10-18 11:30,19,547.8,547.85,547.7,547.7,188
20171001|2017-10-18 12:00,19,547.7,547.95,547.7,547.8,426
20171001|2017-10-18 12:30,19,547.8,547.95,547.8,547.95,40
20171001|2017-10-18 13:00,19,547.95,547.95,547.7,547.7,58
20171001|2017-10-18 13:30,19,547.7,547.75,547.65,547.65,43
20171001|2017-10-18 14:00,19,547.75,547.95,547.7,547.85,64
20171001|2017-10-18 14:30,19,547.95,548,547.55,547.65,127
20171001|2017-10-19 01:00,19,547.75,547.75,546.45,546.55,502
20171001|2017-10-19 01:30,19,546.55,546.55,545.7,545.7,392
20171001|2017-10-19 02:00,19,545.75,546.45,545.65,546.15,3736
20171001|2017-10-19 02:30,19,546.1,546.45,544.2,544.3,2988
20171001|2017-10-19 03:00,19,544.3,544.35,543.05,544,5289
20171001|2017-10-19 03:30,19,544.05,544.25,543.4,543.4,1957
20171001|2017-10-19 04:00,19,543.4,544,543.2,543.85,1682
20171001|2017-10-19 04:30,19,543.85,544.3,543.4,543.5,1115
20171001|2017-10-19 05:00,19,543.5,543.7,542.85,543.25,1544
20171001|2017-10-19 05:30,19,543.2,543.35,542.65,542.8,999
20171001|2017-10-19 06:00,19,542.85,542.95,542.1,542.9,1108
20171001|2017-10-19 06:30,19,542.9,543,542.35,542.4,2180
20171001|2017-10-19 07:00,19,542.4,542.5,541.5,541.6,1379
20171001|2017-10-19 07:30,19,541.7,542.55,541.65,542.4,1936
20171001|2017-10-19 08:00,19,542.3,542.7,542.25,542.5,817
20171001|2017-10-19 08:30,19,542.55,543.2,541.9,542.1,2197
20171001|2017-10-19 09:00,19,542.15,543.5,541.8,543.5,1987
20171001|2017-10-19 09:30,19,543.5,543.75,543.2,543.6,3249
20171001|2017-10-19 10:00,19,543.6,544.2,543.55,543.85,1670
20171001|2017-10-19 10:30,19,543.85,544.45,543.8,544,1873
20171001|2017-10-19 11:00,19,543.85,544.05,543.65,544,938
20171001|2017-10-19 11:30,20,544.05,544.1,543.95,544.1,176
20171001|2017-10-19 12:00,20,544.05,544.2,543.9,544,283
20171001|2017-10-19 12:30,20,543.95,543.95,543.7,543.8,185
20171001|2017-10-19 13:00,20,543.8,543.9,543.75,543.85,29
20171001|2017-10-19 13:30,20,543.9,544.15,543.9,543.95,63
20171001|2017-10-19 14:00,20,544,544.1,543.95,544.1,148
20171001|2017-10-19 14:30,20,544.15,544.25,543.7,543.9,299
20171001|2017-10-20 01:00,20,544.8,545.9,544.4,545.8,236
20171001|2017-10-20 01:30,20,545.85,546.25,545.65,545.85,644
20171001|2017-10-20 02:00,20,545.9,546.45,545.1,545.75,440
20171001|2017-10-20 02:30,20,545.7,545.8,544.5,544.65,747
20171001|2017-10-20 03:00,20,545,545.3,544.05,544.05,189
20171001|2017-10-20 03:30,20,544,544.5,543.85,544.4,484
20171001|2017-10-20 04:00,20,544.4,544.65,544.3,544.45,168
20171001|2017-10-20 04:30,20,544.45,545,544.45,544.8,99
20171001|2017-10-20 05:00,20,544.75,544.75,544.3,544.5,207
20171001|2017-10-20 05:30,20,544.4,544.9,544.4,544.7,160
20171001|2017-10-20 06:00,20,544.8,544.85,544.7,544.8,68
20171001|2017-10-20 06:30,20,544.75,545.05,544.75,544.75,51
20171001|2017-10-20 07:00,20,544.7,544.7,544.45,544.5,193
20171001|2017-10-20 07:30,20,544.6,544.65,544.25,544.45,89
20171001|2017-10-20 08:00,20,544.35,545.15,544.35,545,193
20171001|2017-10-20 08:30,20,545.05,545.6,545.05,545.25,550
20171101|2017-08-24 08:00,24,517.9,517.9,517.9,517.9,10
20171101|2017-08-24 10:00,24,517.05,517.05,517.05,517.05,1
20171101|2017-09-04 02:00,4,514.4,514.4,514.4,514.4,2
20171101|2017-09-06 07:30,6,513.1,513.1,513.1,513.1,2
20171101|2017-09-06 08:30,6,513.35,513.35,513.35,513.35,2
20171101|2017-09-13 03:00,13,524.85,524.85,524.85,524.85,1
20171101|2017-09-13 06:30,13,525.6,525.6,525.6,525.6,2
20171101|2017-09-13 07:30,13,525.5,525.5,525.5,525.5,2
20171101|2017-09-13 09:00,13,527.05,527.05,527.05,527.05,4
20171101|2017-09-13 09:30,13,527.1,527.1,526.9,526.9,39
20171101|2017-09-14 02:00,14,526.05,526.05,526.05,526.05,2
20171101|2017-09-15 01:30,15,526.45,526.45,526.45,526.45,2
20171101|2017-09-15 02:00,15,525.55,525.55,525.55,525.55,2
20171101|2017-09-15 04:30,15,526.55,526.55,526.55,526.55,2
20171101|2017-09-15 06:30,15,525.35,525.35,525.35,525.35,1
20171101|2017-09-15 07:00,15,524.9,524.9,524.9,524.9,1
20171101|2017-09-15 07:30,15,524.7,524.7,524.7,524.7,2
20171101|2017-09-15 09:30,15,524,524,524,524,3
20171101|2017-09-18 02:00,18,527,527,527,527,2
20171101|2017-09-18 08:00,18,526.4,526.6,526.4,526.6,4
20171101|2017-09-19 02:00,19,526.05,526.05,526.05,526.05,2
20171101|2017-09-19 04:00,19,526.1,526.1,526.1,526.1,4
20171101|2017-09-19 05:30,19,526.55,526.55,526.55,526.55,2
20171101|2017-09-20 01:00,20,526,526,526,526,2
20171101|2017-09-20 03:30,20,526.9,526.9,526.9,526.9,2
20171101|2017-09-20 04:00,20,526.45,526.45,526.45,526.45,2
20171101|2017-09-20 04:30,20,526.45,526.45,526.3,526.3,6
20171101|2017-09-20 13:00,21,526.9,526.9,526.9,526.9,2
20171101|2017-09-21 01:00,21,528.5,528.5,528.5,528.5,2
20171101|2017-09-21 04:00,21,527.5,527.5,527.5,527.5,51
20171101|2017-09-21 04:30,21,527.25,527.25,527.25,527.25,2
20171101|2017-09-21 05:30,21,527.7,527.7,527.7,527.7,2
20171101|2017-09-21 08:30,21,526.05,526.05,526.05,526.05,2
20171101|2017-09-21 09:00,21,526.6,526.6,526.6,526.6,6
20171101|2017-09-22 09:30,22,525.65,525.65,525.65,525.65,1
20171101|2017-09-22 10:30,22,525.7,525.7,525.7,525.7,7
20171101|2017-09-26 03:30,26,526.5,526.55,526.5,526.55,4
20171101|2017-09-27 02:00,27,527.6,527.6,527.6,527.6,2
20171101|2017-09-27 09:00,27,529.2,529.2,529.2,529.2,2
20171101|2017-09-28 01:00,28,530,530,530,530,2
20171101|2017-09-28 06:00,28,529.8,529.8,529.8,529.8,2
20171101|2017-09-28 10:00,28,530.8,530.8,530.8,530.8,2
20171101|2017-10-02 07:00,2,538,538,538,538,1
20171101|2017-10-02 10:30,2,538.7,538.75,538.7,538.75,6
20171101|2017-10-03 01:30,3,539.8,539.8,539.8,539.8,2
20171101|2017-10-03 02:30,3,539.45,539.45,539.45,539.45,1
20171101|2017-10-03 08:30,3,539.7,539.7,539.7,539.7,6
20171101|2017-10-03 09:00,3,539.65,539.65,539.65,539.65,1
20171101|2017-10-03 09:30,3,540,540,539.9,539.9,37
20171101|2017-10-03 10:00,3,539.85,539.85,539.85,539.85,3
20171101|2017-10-03 14:30,4,540.4,540.4,540.4,540.4,2
20171101|2017-10-04 01:00,4,540.3,540.3,540.3,540.3,2
20171101|2017-10-04 08:30,4,538.5,538.5,538.5,538.5,2
20171101|2017-10-04 09:00,4,538.95,538.95,538.95,538.95,1
20171101|2017-10-04 10:30,4,539.8,539.8,539.8,539.8,6
20171101|2017-10-04 11:00,4,539.95,539.95,539.95,539.95,2
20171101|2017-10-05 10:00,5,540.05,540.05,540.05,540.05,2
20171101|2017-10-05 11:00,5,541.35,541.35,541.35,541.35,2
20171101|2017-10-06 01:00,6,541,541,541,541,2
20171101|2017-10-06 02:30,6,540,540,540,540,47
20171101|2017-10-06 08:30,6,538.3,538.65,538.3,538.65,8
20171101|2017-10-06 09:00,6,538.55,538.55,538.55,538.55,3
20171101|2017-10-06 12:00,7,538.1,538.1,538.1,538.1,2
20171101|2017-10-09 02:00,9,539.95,539.95,539.95,539.95,2
20171101|2017-10-09 10:00,9,538.8,538.8,538.8,538.8,2
20171101|2017-10-09 10:30,9,539.25,539.25,539.25,539.25,2
20171101|2017-10-10 01:00,10,537.85,537.85,537.85,537.85,3
20171101|2017-10-10 03:30,10,538.65,538.65,538.65,538.65,95
20171101|2017-10-10 04:30,10,539,539.05,538.9,539.05,310
20171101|2017-10-10 05:00,10,539.25,539.25,539.25,539.25,16
20171101|2017-10-10 06:30,10,539.45,539.45,539.4,539.4,12
20171101|2017-10-10 09:00,10,538.5,538.5,538.5,538.5,20
20171101|2017-10-10 11:00,10,538.5,538.5,538.5,538.5,2
20171101|2017-10-11 02:30,11,538.65,538.65,538.65,538.65,10
20171101|2017-10-11 07:30,11,539.1,539.1,539.1,539.1,17
20171101|2017-10-11 13:00,12,540,540,540,540,2
20171101|2017-10-12 08:30,12,540.95,540.95,540.95,540.95,2
20171101|2017-10-12 10:30,12,540.8,540.8,540.8,540.8,316
20171101|2017-10-12 11:00,12,541.45,541.45,541.45,541.45,174
20171101|2017-10-12 12:00,13,541.65,541.75,541.65,541.75,5
20171101|2017-10-13 01:00,13,541.45,541.75,541.35,541.35,17
20171101|2017-10-13 01:30,13,541.3,541.35,541.3,541.35,43
20171101|2017-10-13 02:00,13,542.35,542.75,542.35,542.65,45
20171101|2017-10-13 02:30,13,543.1,543.4,543.1,543.4,6
20171101|2017-10-13 03:00,13,543.4,543.45,543.35,543.35,6
20171101|2017-10-13 03:30,13,543.45,543.5,543.25,543.3,94
20171101|2017-10-13 04:00,13,543.55,543.55,543.55,543.55,2
20171101|2017-10-13 04:30,13,543.7,544.2,543.7,544.2,6
20171101|2017-10-13 05:00,13,544,544.1,544,544.1,6
20171101|2017-10-13 05:30,13,544.15,544.15,544.15,544.15,2
20171101|2017-10-13 06:00,13,544.3,544.3,544.25,544.25,38
20171101|2017-10-13 06:30,13,544.55,545,544.55,545,12
20171101|2017-10-13 07:00,13,545,545,544.95,544.95,4
20171101|2017-10-13 07:30,13,544.55,544.55,544.55,544.55,2
20171101|2017-10-13 08:00,13,544.3,544.3,544,544,14
20171101|2017-10-13 08:30,13,544.25,544.6,544.25,544.6,137
20171101|2017-10-13 09:00,13,544.35,544.85,544.35,544.85,6
20171101|2017-10-13 09:30,13,544.7,544.7,544.7,544.7,2
20171101|2017-10-13 10:00,13,544.8,544.8,544.65,544.7,104
20171101|2017-10-13 10:30,13,544.6,544.6,544.6,544.6,1
20171101|2017-10-13 13:00,14,545.1,545.1,545.05,545.05,6
20171101|2017-10-16 01:00,16,545.15,545.65,545.15,545.65,4
20171101|2017-10-16 01:30,16,545.2,545.2,545.1,545.1,6
20171101|2017-10-16 02:00,16,545.6,545.6,544.8,544.8,168
20171101|2017-10-16 02:30,16,544.85,545.4,544.75,545.15,342
20171101|2017-10-16 03:00,16,545.25,545.5,545.1,545.5,95
20171101|2017-10-16 03:30,16,545.45,545.5,544.9,545,108
20171101|2017-10-16 04:00,16,545.05,545.4,545,545.35,224
20171101|2017-10-16 04:30,16,545.25,545.45,545.25,545.4,591
20171101|2017-10-16 05:00,16,545.45,545.7,545.25,545.3,134
20171101|2017-10-16 05:30,16,545.25,545.5,545.15,545.5,107
20171101|2017-10-16 06:00,16,545.25,545.3,545.1,545.15,98
20171101|2017-10-16 06:30,16,545.15,545.45,545.15,545.45,225
20171101|2017-10-16 07:00,16,545.5,545.7,545.5,545.55,68
20171101|2017-10-16 07:30,16,545.6,545.7,545.4,545.4,252
20171101|2017-10-16 08:00,16,545.4,545.55,545.3,545.55,904
20171101|2017-10-16 08:30,16,545.6,545.65,545.2,545.2,189
20171101|2017-10-16 09:00,16,545.2,545.4,544.95,545.25,454
20171101|2017-10-16 09:30,16,545.1,545.2,544.95,544.95,544
20171101|2017-10-16 10:00,16,544.9,545.1,544.85,545,359
20171101|2017-10-16 10:30,16,544.95,544.95,544.3,544.3,238
20171101|2017-10-16 11:00,16,544.3,544.4,543.95,544.4,16
20171101|2017-10-16 11:30,17,544.45,544.45,544.45,544.45,2
20171101|2017-10-16 12:30,17,544.75,544.75,544.75,544.75,2
20171101|2017-10-16 13:00,17,544.95,544.95,544.95,544.95,4
20171101|2017-10-16 13:30,17,545.2,545.2,545.2,545.2,3
20171101|2017-10-16 14:00,17,545.3,545.3,545.3,545.3,2
20171101|2017-10-17 01:00,17,545.6,545.75,545.4,545.45,79
20171101|2017-10-17 01:30,17,545.5,545.55,545.5,545.5,14
20171101|2017-10-17 02:00,17,545.2,545.25,544.85,544.95,498
20171101|2017-10-17 02:30,17,544.95,545,544.75,544.75,139
20171101|2017-10-17 03:00,17,544.6,544.75,544.25,544.3,45
20171101|2017-10-17 03:30,17,544.5,544.6,544.5,544.5,28
20171101|2017-10-17 04:00,17,544.55,544.65,544.3,544.65,93
20171101|2017-10-17 04:30,17,545,545.05,544.9,544.9,168
20171101|2017-10-17 05:00,17,545,545,544.9,544.95,27
20171101|2017-10-17 05:30,17,544.85,545,544.75,544.95,18
20171101|2017-10-17 06:00,17,544.85,545.1,544.7,544.95,163
20171101|2017-10-17 06:30,17,545,545.1,544.9,545.05,61
20171101|2017-10-17 07:00,17,545.15,545.25,545.1,545.2,34
20171101|2017-10-17 07:30,17,545.25,545.5,545.25,545.5,231
20171101|2017-10-17 08:00,17,545.65,545.75,545.3,545.45,511
20171101|2017-10-17 08:30,17,545.55,545.55,545.3,545.35,298
20171101|2017-10-17 09:00,17,545.35,545.7,545.25,545.35,838
20171101|2017-10-17 09:30,17,545.35,545.35,544.45,544.65,326
20171101|2017-10-17 10:00,17,544.65,545.15,544.55,545.05,638
20171101|2017-10-17 10:30,17,545.05,545.2,544.6,545,508
20171101|2017-10-17 11:00,17,545.1,545.2,545.1,545.15,34
20171101|2017-10-17 11:30,18,545.3,545.3,545.3,545.3,8
20171101|2017-10-17 12:00,18,545.25,545.25,545.25,545.25,152
20171101|2017-10-17 12:30,18,545.15,545.15,545.15,545.15,8
20171101|2017-10-17 13:00,18,545.2,545.2,545.2,545.2,10
20171101|2017-10-17 13:30,18,545.35,545.35,545.35,545.35,2
20171101|2017-10-17 14:30,18,545,545,545,545,2
20171101|2017-10-18 01:00,18,545.15,545.4,545.05,545.15,3418
20171101|2017-10-18 01:30,18,545.2,545.2,544.9,544.9,2561
20171101|2017-10-18 02:00,18,544.8,545.55,544.25,545.55,1895
20171101|2017-10-18 02:30,18,545.55,545.95,545.15,545.85,295
20171101|2017-10-18 03:00,18,545.85,546,545.35,545.5,1496
20171101|2017-10-18 03:30,18,545.45,546.2,545.45,545.95,662
20171101|2017-10-18 04:00,18,546,546.7,545.95,546.5,470
20171101|2017-10-18 04:30,18,546.45,547.3,546.4,547.2,950
20171101|2017-10-18 05:00,18,547.1,547.1,546.75,546.85,233
20171101|2017-10-18 05:30,18,546.9,547.1,546.8,547,362
20171101|2017-10-18 06:00,18,547.05,547.15,546.85,547.05,523
20171101|2017-10-18 06:30,18,547.15,547.15,546.9,546.95,392
20171101|2017-10-18 07:00,18,546.95,547.2,546.85,547.15,930
20171101|2017-10-18 07:30,18,547.15,547.25,546.95,547.2,513
20171101|2017-10-18 08:00,18,547.15,547.3,546.95,546.95,544
20171101|2017-10-18 08:30,18,546.95,546.95,545.95,545.95,2553
20171101|2017-10-18 09:00,18,545.95,545.95,545,545.55,4739
20171101|2017-10-18 09:30,18,545.6,545.8,545.3,545.6,1265
20171101|2017-10-18 10:00,18,545.65,545.7,544.95,545.35,1159
20171101|2017-10-18 10:30,18,545.5,545.85,545.4,545.55,344
20171101|2017-10-18 11:00,18,545.55,545.95,545.55,545.85,77
20171101|2017-10-18 11:30,19,545.95,545.95,545.8,545.8,100
20171101|2017-10-18 12:00,19,545.85,545.95,545.8,545.9,322
20171101|2017-10-18 12:30,19,545.9,546.1,545.85,546,15
20171101|2017-10-18 13:00,19,546,546,545.95,545.95,7
20171101|2017-10-18 13:30,19,545.8,545.8,545.75,545.75,3
20171101|2017-10-18 14:00,19,545.7,545.95,545.7,545.95,19
20171101|2017-10-18 14:30,19,545.9,546,545.9,546,11
20171101|2017-10-19 01:00,19,545.85,545.85,544.55,544.85,150
20171101|2017-10-19 01:30,19,544.6,544.6,543.8,543.8,95
20171101|2017-10-19 02:00,19,543.75,544.6,543.7,544.2,1508
20171101|2017-10-19 02:30,19,544.2,544.6,542.35,542.4,1362
20171101|2017-10-19 03:00,19,542.45,542.45,541.2,542,2533
20171101|2017-10-19 03:30,19,542.15,542.35,541.45,541.5,967
20171101|2017-10-19 04:00,19,541.45,542.1,541.3,541.9,802
20171101|2017-10-19 04:30,19,541.95,542.35,541.5,541.55,341
20171101|2017-10-19 05:00,19,541.65,541.8,541,541.35,737
20171101|2017-10-19 05:30,19,541.4,541.4,540.7,540.85,306
20171101|2017-10-19 06:00,19,540.95,541,540.2,541,303
20171101|2017-10-19 06:30,19,540.95,541.05,540.45,540.5,1651
20171101|2017-10-19 07:00,19,540.5,540.55,539.65,539.75,911
20171101|2017-10-19 07:30,19,539.8,540.7,539.8,540.45,1603
20171101|2017-10-19 08:00,19,540.45,540.8,540.4,540.65,561
20171101|2017-10-19 08:30,19,540.6,541.25,540,540.25,1042
20171101|2017-10-19 09:00,19,540.25,541.65,539.95,541.6,950
20171101|2017-10-19 09:30,19,541.6,541.9,541.35,541.7,2505
20171101|2017-10-19 10:00,19,541.75,542.35,541.7,542,1095
20171101|2017-10-19 10:30,19,542,542.6,541.95,542.15,1092
20171101|2017-10-19 11:00,19,542.1,542.2,541.75,542.15,948
20171101|2017-10-19 11:30,20,542.15,542.3,542.1,542.25,237
20171101|2017-10-19 12:00,20,542.2,542.3,542.05,542.1,288
20171101|2017-10-19 12:30,20,542.05,542.1,541.85,542,179
20171101|2017-10-19 13:00,20,542,542.1,542,542.05,10
20171101|2017-10-19 13:30,20,542.05,542.35,542.05,542.15,48
20171101|2017-10-19 14:00,20,542.2,542.3,542.15,542.3,145
20171101|2017-10-19 14:30,20,542.3,542.35,541.9,542.2,213
20171101|2017-10-20 01:00,20,542.8,544.1,542.6,544.05,540
20171101|2017-10-20 01:30,20,544.05,544.55,543.8,544.1,1028
20171101|2017-10-20 02:00,20,544.1,544.7,543.3,543.95,3221
20171101|2017-10-20 02:30,20,543.95,544.1,542.6,542.85,1890
20171101|2017-10-20 03:00,20,542.9,543.55,542.25,542.25,1139
20171101|2017-10-20 03:30,20,542.2,542.7,542.05,542.55,1650
20171101|2017-10-20 04:00,20,542.5,542.9,542.4,542.65,902
20171101|2017-10-20 04:30,20,542.65,543.25,542.55,542.9,1425
20171101|2017-10-20 05:00,20,542.95,543,542.4,542.65,764
20171101|2017-10-20 05:30,20,542.6,543.15,542.6,543,587
20171101|2017-10-20 06:00,20,542.95,543.1,542.75,542.95,514
20171101|2017-10-20 06:30,20,542.95,543.35,542.9,542.9,507
20171101|2017-10-20 07:00,20,542.9,543,542.55,542.65,837
20171101|2017-10-20 07:30,20,542.65,542.85,542.5,542.65,518
20171101|2017-10-20 08:00,20,542.6,543.35,542.45,543.25,834
20171101|2017-10-20 08:30,20,543.25,543.7,542.95,543,3437
20171101|2017-10-20 09:00,20,542.95,543.35,542.95,542.95,1272
20171101|2017-10-20 09:30,20,543,543.2,542.4,542.6,1596
20171101|2017-10-20 10:00,20,542.6,542.9,542.55,542.7,1376
20171101|2017-10-20 10:30,20,542.7,543.05,542.65,543,834
20171101|2017-10-20 11:00,20,542.9,543,542.65,542.9,265
20171101|2017-10-20 11:30,21,542.95,543.05,542.85,542.9,93
20171101|2017-10-20 12:00,21,542.9,543.05,542.9,543,67
20171101|2017-10-20 12:30,21,543.05,543.1,542.85,542.9,28
20171101|2017-10-20 13:00,21,542.95,543.15,542.95,543.1,43
20171101|2017-10-20 13:30,21,543.25,543.25,543,543,47
20171101|2017-10-20 14:00,21,543,543.05,542.85,542.85,50
20171101|2017-10-20 14:30,21,542.9,542.95,542.6,542.75,111
20171101|2017-10-23 01:00,23,543.2,543.3,542.9,543.2,242
20171101|2017-10-23 01:30,23,543.25,543.45,543.1,543.15,289
20171101|2017-10-23 02:00,23,543.1,543.5,542.55,542.65,1776
20171101|2017-10-23 02:30,23,542.6,542.8,541.9,542.2,1307
20171101|2017-10-23 03:00,23,542.15,543,541.95,542.95,1049
20171101|2017-10-23 03:30,23,542.95,543.65,542.75,543.4,1157
20171101|2017-10-23 04:00,23,543.35,543.45,543.05,543.3,498
20171101|2017-10-23 04:30,23,543.35,544.85,543.35,544.75,1889
20171101|2017-10-23 05:00,23,544.7,544.9,544.2,544.2,805
20171101|2017-10-23 05:30,23,544.15,544.65,544.05,544.55,543
20171101|2017-10-23 06:00,23,544.55,544.9,544.55,544.6,594
20171101|2017-10-23 06:30,23,544.6,544.7,544,544.2,1157
20171101|2017-10-23 07:00,23,544.15,544.35,544.05,544.25,625
20171101|2017-10-23 07:30,23,544.3,544.55,544.25,544.5,969
20171101|2017-10-23 08:00,23,544.5,545.2,544.45,545.2,857
20171101|2017-10-23 08:30,23,545.2,545.45,544.7,545.4,1567
20171101|2017-10-23 09:00,23,545.4,545.55,544.7,544.75,936
20171101|2017-10-23 09:30,23,544.75,544.85,544.15,544.25,850
20171101|2017-10-23 10:00,23,544.3,544.6,544.25,544.35,1345
20171101|2017-10-23 10:30,23,544.35,544.7,544.1,544.25,739
20171101|2017-10-23 11:00,23,544.2,544.35,544,544.35,183
20171101|2017-10-23 11:30,24,544.35,544.45,544.1,544.35,90
20171101|2017-10-23 12:00,24,544.35,544.4,544.2,544.35,46
20171101|2017-10-23 12:30,24,544.3,544.3,544.1,544.1,46
20171101|2017-10-23 13:00,24,544.05,544.15,543.95,544,75
20171101|2017-10-23 13:30,24,544,544.1,543.85,544.1,58
20171101|2017-10-23 14:00,24,544.05,544.1,543.7,543.7,107
20171101|2017-10-23 14:30,24,543.75,543.8,543.1,543.2,167
20171101|2017-10-24 01:00,24,543.85,544.25,543.6,543.75,272
20171101|2017-10-24 01:30,24,543.7,543.85,543.15,543.15,193
20171101|2017-10-24 02:00,24,543.15,544.9,543,544.45,2149
20171101|2017-10-24 02:30,24,544.45,544.45,543.4,543.6,1052
20171101|2017-10-24 03:00,24,543.6,543.95,543.2,543.6,852
20171101|2017-10-24 03:30,24,543.65,543.9,543.3,543.75,636
20171101|2017-10-24 04:00,24,543.75,543.95,543.4,543.75,549
20171101|2017-10-24 04:30,24,543.7,543.95,543.5,543.8,435
20171101|2017-10-24 05:00,24,543.85,544.25,543.8,544.1,620
20171101|2017-10-24 05:30,24,544.1,544.2,543.75,543.8,416
20171101|2017-10-24 06:00,24,543.8,543.95,543.7,543.8,312
20171101|2017-10-24 06:30,24,543.85,544.5,543.8,544.2,899
20171101|2017-10-24 07:00,24,544.2,544.35,543.8,543.9,465
20171101|2017-10-24 07:30,24,543.9,543.9,543,543.15,1612
20171101|2017-10-24 08:00,24,543.15,543.25,542.75,542.85,841
20171101|2017-10-24 08:30,24,542.85,543.3,542.3,542.35,1322
20171101|2017-10-24 09:00,24,542.35,542.7,542.25,542.5,874
20171101|2017-10-24 09:30,24,542.5,542.8,542.3,542.55,703
20171101|2017-10-24 10:00,24,542.55,542.6,542,542.25,1359
20171101|2017-10-24 10:30,24,542.2,542.5,541.85,542.3,1277
20171101|2017-10-24 11:00,24,542.25,542.35,542.25,542.35,83
20171101|2017-10-24 11:30,25,542.3,542.35,542.3,542.35,64
20171101|2017-10-24 12:00,25,542.4,542.45,542.3,542.45,72
20171101|2017-10-24 12:30,25,542.45,542.7,542.45,542.6,73
20171101|2017-10-24 13:00,25,542.6,542.65,542.55,542.65,50
20171101|2017-10-24 13:30,25,542.65,542.65,542.15,542.15,142
20171101|2017-10-24 14:00,25,542.2,542.4,542.1,542.2,201
20171101|2017-10-24 14:30,25,542.3,542.45,542.2,542.35,120
20171101|2017-10-25 01:00,25,542,542,541.45,541.7,274
20171101|2017-10-25 01:30,25,541.7,541.95,541.7,541.7,134
20171101|2017-10-25 02:00,25,541.8,542.25,541.15,542.2,2421
20171101|2017-10-25 02:30,25,542.25,542.85,542.1,542.4,1141
20171101|2017-10-25 03:00,25,542.45,542.6,541.6,541.75,948
20171101|2017-10-25 03:30,25,541.75,541.9,540.65,541.45,1561
20171101|2017-10-25 04:00,25,541.4,541.55,541.05,541.35,766
20171101|2017-10-25 04:30,25,541.35,542.95,541.3,542.65,1642
20171101|2017-10-25 05:00,25,542.65,543.2,542.5,543.1,1048
20171101|2017-10-25 05:30,25,543.05,543.1,542.7,542.95,707
20171101|2017-10-25 06:00,25,543,543.45,542.95,543.15,900
20171101|2017-10-25 06:30,25,543.15,543.25,542.75,542.9,717
20171101|2017-10-25 07:00,25,542.85,543.05,542.6,543,511
20171101|2017-10-25 07:30,25,543.05,543.15,542.5,542.7,602
20171101|2017-10-25 08:00,25,542.65,542.7,541.9,542.25,747
20171101|2017-10-25 08:30,25,542.3,542.65,541.5,541.55,1152
20171101|2017-10-25 09:00,25,541.55,542.05,540.95,541.35,2213
20171101|2017-10-25 09:30,25,541.4,541.45,539.6,539.8,2436
20171101|2017-10-25 10:00,25,539.75,539.75,538.55,539,3666
20171101|2017-10-25 10:30,25,538.95,539.65,538.2,538.55,1476
20171101|2017-10-25 11:00,25,538.5,538.5,537.2,537.5,560
20171101|2017-10-25 11:30,26,537.45,538.4,537.15,538.1,189
20171101|2017-10-25 12:00,26,538.2,538.55,537.9,538.2,183
20171101|2017-10-25 12:30,26,538.3,539.05,538.2,538.95,165
20171101|2017-10-25 13:00,26,539.05,539.6,538.95,539.4,101
20171101|2017-10-25 13:30,26,539.45,539.45,538.8,539.15,99
20171101|2017-10-25 14:00,26,539.1,539.9,539.05,539.85,115
20171101|2017-10-25 14:30,26,539.9,539.9,539.15,539.35,206
20171101|2017-10-26 01:00,26,539.65,540.2,539.65,539.9,226
20171101|2017-10-26 01:30,26,539.95,540.1,539.7,539.85,187
20171101|2017-10-26 02:00,26,539.9,541.45,539.85,540.7,3522
20171101|2017-10-26 02:30,26,540.7,541.2,540.45,540.95,1175
20171101|2017-10-26 03:00,26,540.95,541.5,540.9,541.3,722
20171101|2017-10-26 03:30,26,541.35,541.7,540.9,541,826
20171101|2017-10-26 04:00,26,541,541.4,540.95,541.35,410
20171101|2017-10-26 04:30,26,541.35,541.85,541.2,541.65,471
20171101|2017-10-26 05:00,26,541.6,541.8,541.35,541.5,1132
20171101|2017-10-26 05:30,26,541.45,541.85,541.35,541.55,551
20171101|2017-10-26 06:00,26,541.55,542.1,541.45,541.75,781
20171101|2017-10-26 06:30,26,541.8,543.35,541.4,542.55,3074
20171101|2017-10-26 07:00,26,542.6,543.95,542.6,543.15,2574
20171101|2017-10-26 07:30,26,543.2,543.5,542.8,542.85,1180
20171101|2017-10-26 08:00,26,542.8,543.25,542.7,543.05,958
20171101|2017-10-26 08:30,26,543.1,544.2,543.1,543.95,2426
20171101|2017-10-26 09:00,26,543.9,544.45,543.3,544.3,2176
20171101|2017-10-26 09:30,26,544.3,545.85,544,545.3,3181
20171101|2017-10-26 10:00,26,545.25,546.45,545.15,546.35,2466
20171101|2017-10-26 10:30,26,546.35,546.6,545.65,546.5,1609
20171101|2017-10-26 11:00,26,546.55,547.6,546.45,547.5,365
20171101|2017-10-26 11:30,27,547.45,547.5,546.75,547.25,211
20171101|2017-10-26 12:00,27,547.25,547.5,547.1,547.5,127
20171101|2017-10-26 12:30,27,547.45,547.75,547.1,547.5,201
20171101|2017-10-26 13:00,27,547.5,547.7,547.45,547.55,130
20171101|2017-10-26 13:30,27,547.6,547.6,547.15,547.15,217
20171101|2017-10-26 14:00,27,547.2,547.35,547.05,547.25,106
20171101|2017-10-26 14:30,27,547.2,547.5,547,547.05,147
20171101|2017-10-27 01:00,27,547.6,548.15,547.4,548,522
20171101|2017-10-27 01:30,27,548,548.5,547.85,548.3,434
20171101|2017-10-27 02:00,27,548.3,549.5,547.3,548.85,4500
20171101|2017-10-27 02:30,27,548.85,549.5,548.55,548.65,2585
20171101|2017-10-27 03:00,27,548.65,548.9,547.7,548.25,1823
20171101|2017-10-27 03:30,27,548.3,548.75,547.9,548.65,1154
20171101|2017-10-27 04:00,27,548.6,549,548.4,548.75,1283
20171101|2017-10-27 04:30,27,548.7,549.05,548.25,548.7,1036
20171101|2017-10-27 05:00,27,548.7,548.75,548.05,548.2,949
20171101|2017-10-27 05:30,27,548.15,548.2,547.9,548.05,693
20171101|2017-10-27 06:00,27,548.1,548.2,547.7,547.75,798
20171101|2017-10-27 06:30,27,547.8,548,547.4,547.5,750
20171101|2017-10-27 07:00,27,547.5,547.6,547.4,547.5,625
20171101|2017-10-27 07:30,27,547.55,548.1,547.1,547.4,1219
20171101|2017-10-27 08:00,27,547.4,547.75,547.1,547.1,925
20171101|2017-10-27 08:30,27,547.1,547.4,546.15,547.25,2525
20171101|2017-10-27 09:00,27,547.25,547.4,546.55,546.8,1619
20171101|2017-10-27 09:30,27,546.85,547.65,546.8,547.5,1183
20171101|2017-10-27 10:00,27,547.45,548.05,547.3,547.85,1682
20171101|2017-10-27 10:30,27,547.9,547.9,547.2,547.45,1576
20171101|2017-10-27 11:00,27,547.45,547.7,547.35,547.6,242
20171101|2017-10-27 11:30,28,547.55,547.75,547.5,547.65,168
20171101|2017-10-27 12:00,28,547.7,547.8,547.6,547.6,110
20171101|2017-10-27 12:30,28,547.65,547.85,547.6,547.75,96
20171101|2017-10-27 13:00,28,547.75,547.95,547.7,547.8,73
20171101|2017-10-27 13:30,28,547.8,547.9,547.75,547.8,106
20171101|2017-10-27 14:00,28,547.8,548,547.65,548,158
20171101|2017-10-27 14:30,28,548,548.1,547.7,548,153
20171101|2017-10-30 02:00,30,547.3,547.85,547.2,547.8,319
20171101|2017-10-30 02:30,30,547.75,547.75,547.05,547.75,131
20171101|2017-10-30 03:00,30,547.65,547.85,546.95,547.25,1918
20171101|2017-10-30 03:30,30,547.25,547.75,547.15,547.15,647
20171101|2017-10-30 04:00,30,547.2,547.75,546.95,547.6,621
20171101|2017-10-30 04:30,30,547.55,547.55,547.15,547.3,478
20171101|2017-10-30 05:00,30,547.35,547.65,547.05,547.1,622
20171101|2017-10-30 05:30,30,547.1,547.6,547,547.25,534
20171101|2017-10-30 06:00,30,547.2,547.35,546.85,547,482
20171101|2017-10-30 06:30,30,547,547.5,546.95,547.4,401
20171101|2017-10-30 07:00,30,547.35,547.6,547.25,547.55,530
20171101|2017-10-30 07:30,30,547.55,547.7,547.35,547.65,504
20171101|2017-10-30 08:00,30,547.6,547.85,547.3,547.45,570
20171101|2017-10-30 08:30,30,547.4,548.25,547.4,547.9,1326
20171101|2017-10-30 09:00,30,547.85,548.2,547.65,548.1,720
20171101|2017-10-30 09:30,30,548.15,548.2,547.5,547.6,940
20171101|2017-10-30 10:00,30,547.6,547.9,547.15,547.15,1095
20171101|2017-10-30 10:30,30,547.1,547.3,546.65,547.3,1121
20171101|2017-10-30 11:00,30,547.25,547.35,546.65,547.05,1062
20171101|2017-10-30 11:30,30,547,547.45,546.8,547.1,908
20171101|2017-10-30 12:00,30,547.15,547.5,547.1,547.45,108
20171101|2017-10-30 12:30,31,547.45,547.6,547.3,547.35,118
20171101|2017-10-30 13:00,31,547.45,547.7,547.35,547.6,78
20171101|2017-10-30 13:30,31,547.6,547.7,547.5,547.55,36
20171101|2017-10-30 14:00,31,547.55,547.55,546.8,547,103
20171101|2017-10-30 14:30,31,547,547.05,546.85,546.95,133
20171101|2017-10-30 15:00,31,546.95,547.15,546.95,547.15,18
20171101|2017-10-30 15:30,31,547.1,547.15,546.9,546.9,29
20171101|2017-10-31 02:00,31,547.25,548.2,547.25,547.95,185
20171101|2017-10-31 02:30,31,547.95,548.15,547.95,548,198
20171101|2017-10-31 03:00,31,548.05,549.35,547.95,549.3,1547
20171101|2017-10-31 03:30,31,549.3,549.95,549.15,549.75,1047
20171101|2017-10-31 04:00,31,549.8,550.4,549.7,550.2,855
20171101|2017-10-31 04:30,31,550.25,550.6,550.1,550.35,557
20171101|2017-10-31 05:00,31,550.35,550.65,549.5,549.65,885
20171101|2017-10-31 05:30,31,549.6,549.7,549.5,549.65,514
20171101|2017-10-31 06:00,31,549.6,549.95,549.6,549.75,371
20171101|2017-10-31 06:30,31,549.75,550.3,549.75,550.2,470
20171101|2017-10-31 07:00,31,550.25,550.35,549.9,550.35,449
20171101|2017-10-31 07:30,31,550.4,550.7,550.3,550.65,559
20171101|2017-10-31 08:00,31,550.6,551,550.6,550.8,626
20171101|2017-10-31 08:30,31,550.8,551.15,550.65,550.75,1349
20171101|2017-10-31 09:00,31,550.7,551,550.7,550.8,767
20171101|2017-10-31 09:30,31,550.75,551.55,550.75,551.2,1092
20171101|2017-10-31 10:00,31,551.15,551.6,551,551.05,954
20171101|2017-10-31 10:30,31,551.05,551.6,551,551.6,781
20171101|2017-10-31 11:00,31,551.6,552.2,551.6,552.15,1840
20171101|2017-10-31 11:30,31,552.1,552.35,551.7,551.8,1815
20171101|2017-10-31 12:00,31,551.85,552.1,551.8,552.1,134
20171101|2017-10-31 12:30,1,552.05,552.25,552,552.25,46
20171101|2017-10-31 13:00,1,552.25,552.25,552.05,552.2,69
20171101|2017-10-31 13:30,1,552.25,552.3,552,552.15,41
20171101|2017-10-31 14:00,1,552.15,552.2,551.95,552.1,56
20171101|2017-10-31 14:30,1,552,552,551.7,551.9,162
20171101|2017-10-31 15:00,1,551.95,552.2,551.95,552.2,56
20171101|2017-10-31 15:30,1,552.2,552.4,552.15,552.15,36
20171101|2017-11-01 02:00,1,553.05,554.4,553.05,553.9,777
20171101|2017-11-01 02:30,1,553.85,554.35,553.8,553.9,355
20171101|2017-11-01 03:00,1,553.85,554.55,553.55,554,3102
20171101|2017-11-01 03:30,1,554,555,554,554.8,1666
20171101|2017-11-01 04:00,1,554.8,555.1,554.6,555,1383
20171101|2017-11-01 04:30,1,554.95,555.55,554.8,555.55,1099
20171101|2017-11-01 05:00,1,555.55,555.65,554.95,555,955
20171101|2017-11-01 05:30,1,555,555.1,554.9,555,597
20171101|2017-11-01 06:00,1,554.95,555.35,554.7,554.9,920
20171101|2017-11-01 06:30,1,554.9,555.05,554.7,554.9,627
20171101|2017-11-01 07:00,1,554.85,555.2,554.75,555.2,764
20171101|2017-11-01 07:30,1,555.2,555.25,554.8,555,640
20171101|2017-11-01 08:00,1,555,555.1,554.75,554.95,593
20171101|2017-11-01 08:30,1,554.9,555.1,554.75,555.1,895
20171101|2017-11-01 09:00,1,555.05,555.05,554.05,554.25,1155
20171101|2017-11-01 09:30,1,554.2,554.4,553.55,554,1918
20171101|2017-11-01 10:00,1,554,554.05,553.5,553.7,931
20171101|2017-11-01 10:30,1,553.7,553.8,553.25,553.45,1359
20171101|2017-11-01 11:00,1,553.5,553.75,553.3,553.45,1522
20171101|2017-11-01 11:30,1,553.45,553.5,552.65,553.15,1380
20171101|2017-11-01 12:00,1,553.1,553.15,552.35,552.45,433
20171101|2017-11-01 12:30,2,552.5,552.65,552.3,552.4,96
20171101|2017-11-01 13:00,2,552.5,553.05,552.35,552.8,124
20171101|2017-11-01 13:30,2,552.8,553.15,552.8,553.1,90
20171101|2017-11-01 14:00,2,553.1,553.2,552.9,553.05,99
20171101|2017-11-01 14:30,2,553.05,553.2,552.75,552.75,154
20171101|2017-11-01 15:00,2,552.8,552.8,552.7,552.7,37
20171101|2017-11-01 15:30,2,552.7,553.1,552.7,553.1,115
20171101|2017-11-02 02:00,2,552.3,552.85,552.3,552.75,392
20171101|2017-11-02 02:30,2,552.7,553.4,552.7,553.35,349
20171101|2017-11-02 03:00,2,553.35,554.3,553.15,553.2,2004
20171101|2017-11-02 03:30,2,553.2,553.7,552.75,552.95,940
20171101|2017-11-02 04:00,2,553,553.4,552.55,553.15,778
20171101|2017-11-02 04:30,2,553.1,553.2,552.45,552.65,757
20171101|2017-11-02 05:00,2,552.6,552.8,551.85,552,644
20171101|2017-11-02 05:30,2,552,552.35,551.85,552.15,604
20171101|2017-11-02 06:00,2,552.15,552.45,551.95,552.2,576
20171101|2017-11-02 06:30,2,552.2,552.8,552.15,552.5,489
20171101|2017-11-02 07:00,2,552.45,552.65,551.85,552.05,1282
20171101|2017-11-02 07:30,2,552.05,552.6,552,552.3,711
20171101|2017-11-02 08:00,2,552.25,552.3,551.8,552.1,744
20171101|2017-11-02 08:30,2,552.15,552.3,551.3,551.55,1301
20171101|2017-11-02 09:00,2,551.55,551.55,549.85,551.15,2719
20171101|2017-11-02 09:30,2,551.15,552.05,551.15,552,1691
20171101|2017-11-02 10:00,2,551.95,552.45,551.4,551.45,1172
20171101|2017-11-02 10:30,2,551.45,551.95,551.3,551.65,1203
20171101|2017-11-02 11:00,2,551.65,552.75,551.55,552.65,1317
20171101|2017-11-02 11:30,2,552.6,553.1,552.4,552.95,795
20171101|2017-11-02 12:00,2,552.9,553.15,552.75,553,323
20171101|2017-11-02 12:30,3,553.05,553.2,553,553.05,135
20171101|2017-11-02 13:00,3,553.05,553.35,553,553.35,86
20171101|2017-11-02 13:30,3,553.3,553.35,553,553,105
20171101|2017-11-02 14:00,3,553.05,553.6,553.05,553.6,96
20171101|2017-11-02 14:30,3,553.6,554.05,553.6,553.8,218
20171101|2017-11-02 15:00,3,553.75,553.85,553.75,553.75,13
20171101|2017-11-02 15:30,3,553.8,553.9,553.75,553.75,45
20171101|2017-11-03 02:00,3,553.6,554.2,553.6,553.9,219
20171101|2017-11-03 02:30,3,553.85,554.05,553.7,553.8,214
20171101|2017-11-03 03:00,3,553.85,553.95,552.8,553.65,2457
20171101|2017-11-03 03:30,3,553.65,554.05,553.55,553.75,1153
20171101|2017-11-03 04:00,3,553.75,553.85,553.4,553.55,555
20171101|2017-11-03 04:30,3,553.5,553.8,553.4,553.45,541
20171101|2017-11-03 05:00,3,553.4,553.65,553.15,553.6,715
20171101|2017-11-03 05:30,3,553.6,554.15,553.5,553.85,745
20171101|2017-11-03 06:00,3,553.8,553.8,553.5,553.6,378
20171101|2017-11-03 06:30,3,553.6,553.65,553.25,553.55,538
20171101|2017-11-03 07:00,3,553.5,553.55,553,553.35,713
20171101|2017-11-03 07:30,3,553.35,553.75,553,553.65,1269
20171101|2017-11-03 08:00,3,553.6,553.6,553.3,553.35,340
20171101|2017-11-03 08:30,3,553.35,553.55,552.55,552.75,1232
20171101|2017-11-03 09:00,3,552.75,553.3,552.35,552.85,1614
20171101|2017-11-03 09:30,3,552.9,553.05,552.05,552.8,1435
20171101|2017-11-03 10:00,3,552.85,553.75,552.8,553.3,1512
20171101|2017-11-03 10:30,3,553.3,553.95,553.2,553.7,910
20171101|2017-11-03 11:00,3,553.7,554,553.5,553.95,1214
20171101|2017-11-03 11:30,3,553.95,554.3,553.65,553.65,1222
20171101|2017-11-03 12:00,3,553.7,554.15,553.7,553.95,146
20171101|2017-11-03 12:30,4,553.95,554.3,553.95,554.15,189
20171101|2017-11-03 13:00,4,554.2,554.25,554.05,554.2,68
20171101|2017-11-03 13:30,4,554.2,554.2,553.9,553.9,65
20171101|2017-11-03 14:00,4,553.9,554,553.65,553.65,39
20171101|2017-11-03 14:30,4,553.75,554.15,553.65,554.15,91
20171101|2017-11-03 15:00,4,554.15,554.15,553.6,553.7,83
20171101|2017-11-03 15:30,4,553.7,553.85,553.55,553.8,43
20171101|2017-11-06 01:00,6,554.05,554.05,553.45,553.55,199
20171101|2017-11-06 01:30,6,553.6,553.75,553.3,553.55,171
20171101|2017-11-06 02:00,6,553.6,553.7,553.25,553.45,1081
20171101|2017-11-06 02:30,6,553.4,553.4,552.5,552.85,1384
20171101|2017-11-06 03:00,6,552.8,553.4,552.35,553.05,1174
20171101|2017-11-06 03:30,6,553.05,553.1,552.55,552.95,608
20171101|2017-11-06 04:00,6,552.9,552.9,552.5,552.7,453
20171101|2017-11-06 04:30,6,552.7,553.05,552.65,552.9,554
20171101|2017-11-06 05:00,6,552.9,553.35,552.85,553.1,678
20171101|2017-11-06 05:30,6,553.15,553.3,552.9,553.2,464
20171101|2017-11-06 06:00,6,553.15,553.3,553.1,553.1,454
20171101|2017-11-06 06:30,6,553.15,553.25,553.05,553.2,514
20171101|2017-11-06 07:00,6,553.2,553.4,553.05,553.4,485
20171101|2017-11-06 07:30,6,553.4,553.5,553.25,553.45,462
20171101|2017-11-06 08:00,6,553.5,553.75,553.45,553.5,612
20171101|2017-11-06 08:30,6,553.5,554.45,553.5,554.4,1493
20171101|2017-11-06 09:00,6,554.4,554.95,554.25,554.8,1042
20171101|2017-11-06 09:30,6,554.85,554.9,554.35,554.5,900
20171101|2017-11-06 10:00,6,554.5,554.8,554.35,554.55,1247
20171101|2017-11-06 10:30,6,554.55,554.6,553.65,553.85,1545
20171101|2017-11-06 11:00,6,553.9,554.1,553.75,554,163
20171101|2017-11-06 11:30,7,554.05,554.3,554.05,554.25,109
20171101|2017-11-06 12:00,7,554.25,554.35,554.15,554.2,62
20171101|2017-11-06 12:30,7,554.2,554.45,554.2,554.45,61
20171101|2017-11-06 13:00,7,554.35,554.5,554.3,554.5,71
20171101|2017-11-06 13:30,7,554.45,554.85,554.35,554.8,122
20171101|2017-11-06 14:00,7,554.8,555.25,554.8,555.2,256
20171101|2017-11-06 14:30,7,555.2,555.35,554.8,555.25,224
20171101|2017-11-07 01:00,7,555.85,556.65,555.8,556.05,313
20171101|2017-11-07 01:30,7,556.05,556.4,556.05,556.2,320
20171101|2017-11-07 02:00,7,556.2,556.25,555.05,555.05,2238
20171101|2017-11-07 02:30,7,555,555.45,554.65,554.85,1238
20171101|2017-11-07 03:00,7,554.9,555,554.45,554.8,792
20171101|2017-11-07 03:30,7,554.75,555,554.4,554.85,780
20171101|2017-11-07 04:00,7,554.85,555.05,554.55,554.8,695
20171101|2017-11-07 04:30,7,554.8,555.1,554.55,555.05,719
20171101|2017-11-07 05:00,7,555.1,555.25,554.65,554.75,354
20171101|2017-11-07 05:30,7,554.8,554.9,554.35,554.55,634
20171101|2017-11-07 06:00,7,554.6,554.85,554.4,554.85,421
20171101|2017-11-07 06:30,7,554.85,555,554.6,555,715
20171101|2017-11-07 07:00,7,555,555.15,554.9,555,518
20171101|2017-11-07 07:30,7,555,555.4,554.95,555.3,646
20171101|2017-11-07 08:00,7,555.35,555.4,554.8,554.95,753
20171101|2017-11-07 08:30,7,555,555.3,554.8,555.05,1210
20171101|2017-11-07 09:00,7,555.05,555.1,554.1,554.25,1310
20171101|2017-11-07 09:30,7,554.3,554.35,552.25,553.15,2858
20171101|2017-11-07 10:00,7,553.2,553.8,552.8,552.95,1771
20171101|2017-11-07 10:30,7,552.95,553.15,551.15,551.25,1544
20171101|2017-11-07 11:00,7,551.25,552.35,551.15,552.35,541
20171101|2017-11-07 11:30,8,552.4,552.75,552.2,552.6,203
20171101|2017-11-07 12:00,8,552.6,553,552.6,553,182
20171101|2017-11-07 12:30,8,553,553.1,552.65,552.65,106
20171101|2017-11-07 13:00,8,552.65,552.8,552.55,552.65,83
20171101|2017-11-07 13:30,8,552.65,552.85,552.5,552.55,66
20171101|2017-11-07 14:00,8,552.55,552.65,552.15,552.2,105
20171101|2017-11-07 14:30,8,552.25,552.7,552.15,552.7,152
20171101|2017-11-08 01:00,8,553.1,553.35,552.95,553.35,265
20171101|2017-11-08 01:30,8,553.35,554,553.35,553.9,282
20171101|2017-11-08 02:00,8,553.9,554.75,553.5,554.05,2619
20171101|2017-11-08 02:30,8,554.1,554.1,552.65,553.2,1720
20171101|2017-11-08 03:00,8,553.25,554.25,553.1,553.95,976
20171101|2017-11-08 03:30,8,553.9,554,553.35,553.6,746
20171101|2017-11-08 04:00,8,553.6,553.7,553.05,553.3,990
20171101|2017-11-08 04:30,8,553.3,553.55,552.85,552.95,390
20171101|2017-11-08 05:00,8,552.95,553.3,552.7,552.75,640
20171101|2017-11-08 05:30,8,552.85,553.1,552.7,553.05,488
20171101|2017-11-08 06:00,8,553,553.5,553,553.25,657
20171101|2017-11-08 06:30,8,553.2,553.4,553.15,553.3,772
20171101|2017-11-08 07:00,8,553.3,553.6,553.2,553.25,992
20171101|2017-11-08 07:30,8,553.25,553.4,552.95,553.35,539
20171101|2017-11-08 08:00,8,553.3,553.5,552.7,552.85,751
20171101|2017-11-08 08:30,8,552.9,553.2,552.35,552.9,1527
20171101|2017-11-08 09:00,8,552.9,553.95,552.9,553.7,1633
20171101|2017-11-08 09:30,8,553.7,553.75,553.15,553.5,999
20171101|2017-11-08 10:00,8,553.5,553.85,553.25,553.55,1218
20171101|2017-11-08 10:30,8,553.5,553.55,553.15,553.5,800
20171101|2017-11-08 11:00,8,553.45,554.1,553.35,554.1,192
20171101|2017-11-08 11:30,9,554.1,554.1,553.85,553.95,73
20171101|2017-11-08 12:00,9,553.95,554.25,553.95,554.1,76
20171101|2017-11-08 12:30,9,554.15,554.35,554.1,554.3,38
20171101|2017-11-08 13:00,9,554.3,554.4,554.2,554.3,90
20171101|2017-11-08 13:30,9,554.3,554.35,554.25,554.35,27
20171101|2017-11-08 14:00,9,554.3,554.35,554.25,554.25,62
20171101|2017-11-08 14:30,9,554.25,554.3,553.6,553.75,186
20171101|2017-11-09 01:00,9,553.4,553.9,553.05,553.45,340
20171101|2017-11-09 01:30,9,553.45,553.9,552.95,553.15,319
20171101|2017-11-09 02:00,9,553.15,554.4,553,553.8,1831
20171101|2017-11-09 02:30,9,553.75,553.85,552.8,553.5,1518
20171101|2017-11-09 03:00,9,553.5,553.7,553.15,553.3,914
20171101|2017-11-09 03:30,9,553.3,553.9,553.25,553.65,723
20171101|2017-11-09 04:00,9,553.7,553.7,552.75,553.1,862
20171101|2017-11-09 04:30,9,553.1,553.5,552.95,553.3,641
20171101|2017-11-09 05:00,9,553.25,553.25,551.15,551.15,2247
20171101|2017-11-09 05:30,9,551.1,551.65,550.85,551.25,2168
20171101|2017-11-09 06:00,9,551.2,551.4,550.45,551.35,1918
20171101|2017-11-09 06:30,9,551.35,551.6,550.75,550.75,1226
20171101|2017-11-09 07:00,9,550.8,550.9,549.85,550.4,2319
20171101|2017-11-09 07:30,9,550.4,551.15,550,550.85,1608
20171101|2017-11-09 08:00,9,550.9,551.05,550.25,550.35,1033
20171101|2017-11-09 08:30,9,550.35,550.65,548.75,549.3,3232
20171101|2017-11-09 09:00,9,549.3,550.1,549.2,549.7,2630
20171101|2017-11-09 09:30,9,549.75,549.8,548.85,549.7,1791
20171101|2017-11-09 10:00,9,549.65,549.9,548.75,549.7,2222
20171101|2017-11-09 10:30,9,549.7,549.8,547.8,548.35,2090
20171101|2017-11-09 11:00,9,548.25,548.25,546.35,546.45,962
20171101|2017-11-09 11:30,10,546.4,546.65,545.6,546.65,784
20171101|2017-11-09 12:00,10,546.55,547.5,546.3,547.2,403
20171101|2017-11-09 12:30,10,547.25,547.65,546.9,547,233
20171101|2017-11-09 13:00,10,547.05,547.65,547.05,547.15,197
20171101|2017-11-09 13:30,10,547.2,547.4,546.85,547.25,155
20171101|2017-11-09 14:00,10,547.2,547.9,547.2,547.85,183
20171101|2017-11-09 14:30,10,547.9,548.65,547.9,548.1,263
20171101|2017-11-10 01:00,10,548.6,548.85,547.7,548.05,440
20171101|2017-11-10 01:30,10,548.3,548.9,548.15,548.4,275
20171101|2017-11-10 02:00,10,548.35,549.9,548.35,548.9,2936
20171101|2017-11-10 02:30,10,548.9,549.2,547.7,548,1970
20171101|2017-11-10 03:00,10,548,548.45,546.4,546.45,2245
20171101|2017-11-10 03:30,10,546.45,547.1,546.3,546.55,1268
20171101|2017-11-10 04:00,10,546.5,547.15,546.45,547.15,808
20171101|2017-11-10 04:30,10,547.15,547.8,547,547.2,1249
20171101|2017-11-10 05:00,10,547.25,548.15,547.25,547.9,934
20171101|2017-11-10 05:30,10,547.85,547.95,547.35,547.85,937
20171101|2017-11-10 06:00,10,547.7,547.95,547.1,547.5,805
20171101|2017-11-10 06:30,10,547.55,548.45,547.5,548.1,684
20171101|2017-11-10 07:00,10,548.2,548.25,547.85,548.25,777
20171101|2017-11-10 07:30,10,548.25,548.6,548.1,548.15,892
20171101|2017-11-10 08:00,10,548.15,548.45,547.7,547.75,720
20171101|2017-11-10 08:30,10,547.75,547.9,547.25,547.55,1639
20171101|2017-11-10 09:00,10,547.5,547.8,546.85,546.95,1739
20171101|2017-11-10 09:30,10,546.9,547,546.05,546.75,2089
20171101|2017-11-10 10:00,10,546.75,546.85,546,546.25,2157
20171101|2017-11-10 10:30,10,546.3,546.6,545.95,546.45,1431
20171101|2017-11-10 11:00,10,546.45,546.6,546.25,546.3,105
20171101|2017-11-10 11:30,11,546.25,546.35,545.95,545.95,98
20171101|2017-11-10 12:00,11,546,546.1,545.7,546.05,201
20171101|2017-11-10 12:30,11,546.15,546.25,546.05,546.15,116
20171101|2017-11-10 13:00,11,546.25,546.75,546.25,546.7,83
20171101|2017-11-10 13:30,11,546.7,546.95,546.65,546.95,43
20171101|2017-11-10 14:00,11,546.95,547.05,546.8,546.85,59
20171101|2017-11-10 14:30,11,546.9,546.9,546.05,546.35,332
20171101|2017-11-13 01:00,13,546.5,547.45,546.4,547.3,319
20171101|2017-11-13 01:30,13,547.25,547.7,547.15,547.3,321
20171101|2017-11-13 02:00,13,547.35,547.6,547.05,547.3,2084
20171101|2017-11-13 02:30,13,547.3,547.4,546.4,546.8,1283
20171101|2017-11-13 03:00,13,546.85,547.15,546.15,546.25,1077
20171101|2017-11-13 03:30,13,546.2,546.3,545.65,546.05,1721
20171101|2017-11-13 04:00,13,546.1,546.2,545.8,546.15,614
20171101|2017-11-13 04:30,13,546.15,546.3,545.85,545.95,722
20171101|2017-11-13 05:00,13,546,546.25,545.2,545.85,1645
20171101|2017-11-13 05:30,13,545.8,545.95,545.5,545.55,688
20171101|2017-11-13 06:00,13,545.55,545.7,543.25,543.85,3491
20171101|2017-11-13 06:30,13,543.85,544.45,543.85,544.2,2345
20171101|2017-11-13 07:00,13,544.3,544.5,543.25,543.55,1554
20171101|2017-11-13 07:30,13,543.55,543.9,542.7,542.75,1604
20171101|2017-11-13 08:00,13,542.7,543.05,541.9,542.7,2210
20171101|2017-11-13 08:30,13,542.65,544.05,542.6,544,2582
20171101|2017-11-13 09:00,13,543.95,545.45,543.95,545.1,3442
20171101|2017-11-13 09:30,13,545.1,545.15,543.85,544.45,2296
20171101|2017-11-13 10:00,13,544.45,545.35,544.15,544.65,1985
20171101|2017-11-13 10:30,13,544.65,544.95,544.25,544.95,1476
20171101|2017-11-13 11:00,13,544.95,545.3,544.95,545,187
20171101|2017-11-13 11:30,14,544.95,545,544.75,544.75,63
20171101|2017-11-13 12:00,14,544.9,544.9,544.65,544.8,26
20171101|2017-11-13 12:30,14,544.8,545.15,544.8,545.1,42
20171101|2017-11-13 13:00,14,545.1,545.2,544.9,545.15,53
20171101|2017-11-13 13:30,14,545.15,545.3,545.15,545.3,45
20171101|2017-11-13 14:00,14,545.3,545.9,545.25,545.75,202
20171101|2017-11-13 14:30,14,545.7,545.7,545.05,545.3,184
20171101|2017-11-14 01:00,14,544.85,545.35,544.5,545,375
20171101|2017-11-14 01:30,14,545,545.3,544.8,544.95,177
20171101|2017-11-14 02:00,14,545,545.5,544.15,545,3979
20171101|2017-11-14 02:30,14,545,545.2,544.25,544.55,1280
20171101|2017-11-14 03:00,14,544.5,544.65,543.5,543.65,1100
20171101|2017-11-14 03:30,14,543.7,543.95,542.6,543.45,1448
20171101|2017-11-14 04:00,14,543.45,543.6,542.95,543,980
20171101|2017-11-14 04:30,14,543.05,543.3,542.8,543.15,688
20171101|2017-11-14 05:00,14,543.15,543.45,542.75,542.9,1183
20171101|2017-11-14 05:30,14,542.9,543.55,542.9,543.25,1107
20171101|2017-11-14 06:00,14,543.25,543.3,541.9,541.9,1033
20171101|2017-11-14 06:30,14,541.95,542.6,541.3,542.35,1164
20171101|2017-11-14 07:00,14,542.35,542.4,541.9,542.2,1034
20171101|2017-11-14 07:30,14,542.2,542.4,541.35,541.35,1014
20171101|2017-11-14 08:00,14,541.4,541.7,541.15,541.35,1102
20171101|2017-11-14 08:30,14,541.35,541.95,541.05,541.25,2482
20171101|2017-11-14 09:00,14,541.25,541.45,539.8,539.9,4094
20171101|2017-11-14 09:30,14,539.9,541.1,538.85,540.75,3934
20171101|2017-11-14 10:00,14,540.75,541.4,540.45,540.45,2580
20171101|2017-11-14 10:30,14,540.5,540.85,540,540.6,2925
20171101|2017-11-14 11:00,14,540.6,540.8,540.2,540.75,143
20171101|2017-11-14 11:30,15,540.8,540.95,539.5,539.7,227
20171101|2017-11-14 12:00,15,539.65,540,539.3,539.95,216
20171101|2017-11-14 12:30,15,539.85,540.2,539.65,539.7,92
20171101|2017-11-14 13:00,15,539.9,540.4,539.9,540.3,202
20171101|2017-11-14 13:30,15,540.25,540.45,540.2,540.45,47
20171101|2017-11-14 14:00,15,540.5,540.85,540.35,540.35,109
20171101|2017-11-14 14:30,15,540.35,540.65,540,540.5,165
20171101|2017-11-15 01:00,15,539,539.4,537.85,537.95,793
20171101|2017-11-15 01:30,15,537.95,538.6,537.55,538.1,567
20171101|2017-11-15 02:00,15,538.05,538.65,536.45,537.4,6961
20171101|2017-11-15 02:30,15,537.4,537.95,536.65,536.8,7979
20171101|2017-11-15 03:00,15,536.8,537.9,536.8,537.15,1813
20171101|2017-11-15 03:30,15,537.1,537.2,535.6,535.95,2710
20171101|2017-11-15 04:00,15,536,536.4,534.9,535,2272
20171101|2017-11-15 04:30,15,535.1,535.75,534.7,535.4,2886
20171101|2017-11-15 05:00,15,535.4,535.8,535.15,535.3,4879
20171101|2017-11-15 05:30,15,535.3,536,535.15,535.4,1706
20171101|2017-11-15 06:00,15,535.35,536.2,535.35,536.05,1468
20171101|2017-11-15 06:30,15,536.05,536.45,535.85,536.2,1004
20171101|2017-11-15 07:00,15,536.2,536.2,535.85,535.95,869
20171101|2017-11-15 07:30,15,536,536.1,535.1,535.25,1921
20171101|2017-11-15 08:00,15,535.25,535.45,535,535.35,1412
20171101|2017-11-15 08:30,15,535.35,535.4,534.2,534.75,4240
20171101|2017-11-15 09:00,15,534.7,536.7,534.7,536.6,8150
20171101|2017-11-15 09:30,15,536.6,537.45,536.15,537.45,2504
20171101|2017-11-15 10:00,15,537.45,538.1,537,537.75,2692
20171101|2017-11-15 10:30,15,537.8,538.15,537.4,537.75,1977
20171101|2017-11-15 11:00,15,537.75,537.75,537.1,537.6,640
20171101|2017-11-15 11:30,16,537.65,538,537.65,538,137
20171101|2017-11-15 12:00,16,537.95,538.1,537.25,537.25,93
20171101|2017-11-15 12:30,16,537.35,537.45,537.1,537.2,127
20171101|2017-11-15 13:00,16,537.25,537.55,537,537.45,77
20171101|2017-11-15 13:30,16,537.5,537.85,537.45,537.85,46
20171101|2017-11-15 14:00,16,537.85,538.4,537.55,537.6,212
20171101|2017-11-15 14:30,16,537.6,538,537.15,537.65,190
20171101|2017-11-16 01:00,16,539.25,540.95,539.25,540.9,420
20171101|2017-11-16 01:30,16,540.8,541.1,539.9,540.45,645
20171101|2017-11-16 02:00,16,540.4,540.4,538.1,538.85,4268
20171101|2017-11-16 02:30,16,538.75,539.75,538.75,539.25,1370
20171101|2017-11-16 03:00,16,539.25,539.85,538.95,539.5,2441
20171101|2017-11-16 03:30,16,539.5,540.2,539.4,539.55,1846
20171101|2017-11-16 04:00,16,539.55,540.5,539.55,540.3,5035
20171101|2017-11-16 04:30,16,540.3,540.3,539.6,539.85,696
20171101|2017-11-16 05:00,16,539.8,540,539.5,539.7,639
20171101|2017-11-16 05:30,16,539.7,539.85,539.25,539.4,816
20171101|2017-11-16 06:00,16,539.4,539.95,539.4,539.7,495
20171101|2017-11-16 06:30,16,539.75,539.95,539.5,539.85,505
20171101|2017-11-16 07:00,16,539.8,539.8,539.25,539.4,852
20171101|2017-11-16 07:30,16,539.4,539.65,539.05,539.6,681
20171101|2017-11-16 08:00,16,539.6,540,539.5,539.5,523
20171101|2017-11-16 08:30,16,539.55,539.85,538.7,539.15,1399
20171101|2017-11-16 09:00,16,539.1,539.9,539.1,539.7,2354
20171101|2017-11-16 09:30,16,539.75,540,539.35,539.5,1443
20171101|2017-11-16 10:00,16,539.5,539.85,539.15,539.25,2344
20171101|2017-11-16 10:30,16,539.25,539.35,538.85,539.3,1455
20171101|2017-11-16 11:00,16,539.3,539.7,539.1,539.7,632
20171101|2017-11-16 11:30,17,539.75,539.8,539.55,539.65,117
20171101|2017-11-16 12:00,17,539.7,540.05,539.7,539.9,77
20171101|2017-11-16 12:30,17,539.95,540.45,539.95,540.45,101
20171101|2017-11-16 13:00,17,540.5,540.9,540.5,540.9,136
20171101|2017-11-16 13:30,17,540.8,540.85,540.6,540.65,32
20171101|2017-11-16 14:00,17,540.65,540.75,540.4,540.6,104
20171101|2017-11-16 14:30,17,540.5,540.6,540.3,540.55,122
20171101|2017-11-17 01:00,17,539.95,539.95,539.45,539.75,35
20171101|2017-11-17 01:30,17,539.75,539.9,539.5,539.7,956
20171101|2017-11-17 02:00,17,539.65,539.8,539.1,539.6,582
20171101|2017-11-17 02:30,17,539.7,539.75,537.95,538.1,464
20171101|2017-11-17 03:00,17,538.05,538.25,537.1,537.8,344
20171101|2017-11-17 03:30,17,538,538.75,538,538.1,184
20171101|2017-11-17 04:00,17,538.05,538.1,537.6,537.6,386
20171101|2017-11-17 04:30,17,537.55,538.7,537.55,538.6,184
20171101|2017-11-17 05:00,17,538.4,538.9,538.3,538.75,106
20171101|2017-11-17 05:30,17,538.85,539.3,538.75,539.3,77
20171101|2017-11-17 06:00,17,539.35,539.55,539.05,539.05,163
20171101|2017-11-17 06:30,17,538.9,539,538.7,538.85,183
20171101|2017-11-17 07:00,17,538.85,538.85,538.1,538.1,568
20171101|2017-11-17 07:30,17,538.1,538.45,538,538.15,206
20171101|2017-11-17 08:00,17,538.1,538.1,537.2,537.3,156
20171101|2017-11-17 08:30,17,537.15,537.15,535.3,535.55,983
20171201|2017-01-06 02:30,6,470.2,470.2,470.2,470.2,3
20171201|2017-01-06 03:00,6,469.85,469.85,469.65,469.65,30
20171201|2017-01-06 04:00,6,469.05,469.05,469.05,469.05,5
20171201|2017-01-10 09:30,10,467.35,467.35,467.35,467.35,1
20171201|2017-01-12 08:00,12,468.1,468.1,468.1,468.1,10
20171201|2017-01-12 08:30,12,468.3,468.3,467.75,467.75,7
20171201|2017-01-12 10:00,12,465.65,465.65,465.65,465.65,5
20171201|2017-01-13 04:00,13,468.5,468.5,468.5,468.5,5
20171201|2017-01-16 04:30,16,468.55,468.55,468.55,468.55,1
20171201|2017-01-16 11:00,16,466.7,466.7,466.7,466.7,5
20171201|2017-01-17 03:00,17,464.3,464.3,464.3,464.3,15
20171201|2017-01-17 08:00,17,465.7,465.7,465.7,465.7,20
20171201|2017-01-17 08:30,17,465.2,465.2,465.2,465.2,84
20171201|2017-01-20 03:00,20,468.25,468.25,468.2,468.2,9
20171201|2017-01-24 02:30,24,465.15,465.15,465.1,465.1,15
20171201|2017-01-24 04:00,24,465.9,465.9,465.85,465.85,12
20171201|2017-01-24 05:00,24,465.75,465.75,465.55,465.55,20
20171201|2017-01-24 06:00,24,465.25,465.25,465.25,465.25,10
20171201|2017-01-24 06:30,24,465.15,465.2,465.1,465.1,45
20171201|2017-01-24 07:30,24,464.65,464.8,464.65,464.8,31
20171201|2017-01-24 08:30,24,464.9,464.95,464.9,464.95,15
20171201|2017-01-24 10:00,24,465.3,465.3,465.25,465.25,20
20171201|2017-01-24 14:30,25,467.4,467.4,467.4,467.4,3
20171201|2017-01-31 05:30,31,463.15,463.15,463.15,463.15,1
20171201|2017-02-02 02:00,2,462.6,463.1,462.6,463.1,15
20171201|2017-02-06 06:00,6,468.4,468.4,468.4,468.4,10
20171201|2017-02-14 09:00,14,477.55,477.55,477.55,477.55,10
20171201|2017-02-15 08:30,15,478.55,478.55,478.55,478.55,10
20171201|2017-02-16 11:30,17,478.65,478.65,478.65,478.65,1
20171201|2017-02-17 04:00,17,474.8,474.8,474.8,474.8,1
20171201|2017-02-23 05:00,23,482.9,482.9,482.9,482.9,5
20171201|2017-03-02 02:00,2,487.45,487.45,487.45,487.45,7
20171201|2017-03-07 01:30,7,488.5,488.5,488.5,488.5,5
20171201|2017-03-15 02:30,15,495.9,495.9,495.9,495.9,2
20171201|2017-03-15 09:30,15,496.4,496.4,496.4,496.4,1
20171201|2017-03-15 10:00,15,496.3,496.3,496.3,496.3,1
20171201|2017-03-16 03:30,16,499.05,499.05,499.05,499.05,5
20171201|2017-03-16 05:30,16,500.1,500.1,500.1,500.1,5
20171201|2017-03-16 07:00,16,499.55,499.55,499.55,499.55,2
20171201|2017-03-17 04:00,17,498.75,498.75,498.75,498.75,5
20171201|2017-04-18 04:30,18,496.45,496.45,496.45,496.45,10
20171201|2017-04-19 03:30,19,498.4,498.45,498.4,498.45,6
20171201|2017-04-19 06:30,19,500.2,500.2,500.2,500.2,5
20171201|2017-04-19 07:00,19,499.85,499.85,499.85,499.85,2
20171201|2017-04-19 07:30,19,499.65,499.65,499.65,499.65,1
20171201|2017-04-19 08:00,19,500.1,500.1,500.1,500.1,2
20171201|2017-04-19 09:00,19,498.7,498.7,498.7,498.7,5
20171201|2017-04-21 03:00,21,497.65,497.65,497.65,497.65,2
20171201|2017-04-21 03:30,21,496.65,496.65,496.65,496.65,3
20171201|2017-04-21 09:00,21,499.75,499.75,499.75,499.75,2
20171201|2017-04-27 08:00,27,508.95,508.95,508.95,508.95,2
20171201|2017-04-28 02:00,28,508.6,508.6,508.6,508.6,10
20171201|2017-04-28 10:00,28,510,510,510,510,2
20171201|2017-04-28 10:30,28,508.95,508.95,508.95,508.95,2
20171201|2017-05-02 09:30,2,513.65,513.65,513.65,513.65,2
20171201|2017-05-03 02:00,3,511.9,511.9,511.9,511.9,2
20171201|2017-05-04 07:30,4,515.75,515.75,515.75,515.75,2
20171201|2017-05-04 08:00,4,514.95,514.95,514.95,514.95,4
20171201|2017-05-05 09:00,5,520.6,520.6,520.6,520.6,2
20171201|2017-05-05 10:00,5,521.3,521.3,521.3,521.3,2
20171201|2017-05-08 04:30,8,521.15,521.15,521.15,521.15,2
20171201|2017-05-08 05:00,8,521.15,521.15,521.15,521.15,2
20171201|2017-05-08 07:30,8,521.5,521.5,521.5,521.5,4
20171201|2017-05-09 12:00,10,523.95,523.95,523.95,523.95,2
20171201|2017-05-10 08:30,10,525.15,525.15,525.15,525.15,2
20171201|2017-05-11 07:30,11,524.7,524.7,524.7,524.7,5
20171201|2017-05-12 03:00,12,524.25,524.25,524.25,524.25,2
20171201|2017-05-16 02:00,16,526.35,526.35,526.35,526.35,9
20171201|2017-05-17 03:00,17,525.75,526.1,525.75,526.1,6
20171201|2017-05-17 05:00,17,524.65,524.65,524.65,524.65,5
20171201|2017-05-18 06:00,18,513.95,513.95,513.95,513.95,2
20171201|2017-05-18 10:00,18,516.75,516.75,516.75,516.75,2
20171201|2017-05-18 11:00,18,515.95,515.95,515.95,515.95,2
20171201|2017-05-18 14:00,19,518.3,518.3,518.3,518.3,4
20171201|2017-05-19 07:30,19,518.5,518.5,518.45,518.45,7
20171201|2017-05-23 07:30,23,521.25,521.25,521.25,521.25,4
20171201|2017-05-29 05:30,29,519.7,519.7,519.7,519.7,5
20171201|2017-05-29 08:30,29,519.95,519.95,519.95,519.95,2
20171201|2017-05-29 09:00,29,520,520,520,520,2
20171201|2017-05-30 02:00,30,517.75,517.75,517.2,517.2,4
20171201|2017-05-30 02:30,30,517.6,518.35,517.6,518.35,6
20171201|2017-05-30 03:30,30,518.5,518.5,518.5,518.5,2
20171201|2017-05-30 06:00,30,517.5,517.5,517.45,517.5,100
20171201|2017-05-30 08:00,30,518.3,518.3,518.3,518.3,6
20171201|2017-05-31 08:00,31,519.5,519.5,519.4,519.4,8
20171201|2017-06-01 01:30,1,516.5,516.5,516.5,516.5,4
20171201|2017-06-01 03:30,1,520.1,520.1,520.1,520.1,4
20171201|2017-06-02 03:00,2,523,523,522.5,522.5,6
20171201|2017-06-02 04:00,2,522.85,522.85,522.85,522.85,5
20171201|2017-06-06 01:00,6,517.3,517.3,517.3,517.3,4
20171201|2017-06-06 03:30,6,515,515,515,515,2
20171201|2017-06-07 02:00,7,514.2,514.2,514.2,514.2,4
20171201|2017-06-07 06:00,7,519.6,519.6,519.6,519.6,2
20171201|2017-06-07 08:00,7,520,520,520,520,2
20171201|2017-06-07 12:00,8,515.55,515.55,515.55,515.55,2
20171201|2017-06-09 04:00,9,519,519,519,519,6
20171201|2017-06-09 06:30,9,517.95,517.95,517.95,517.95,7
20171201|2017-06-09 08:00,9,518.95,518.95,518.95,518.95,2
20171201|2017-06-09 10:00,9,520.55,520.55,520.5,520.5,4
20171201|2017-06-09 10:30,9,520.25,520.25,520.25,520.25,2
20171201|2017-06-09 11:00,9,520.25,520.25,520.25,520.25,2
20171201|2017-06-12 08:30,12,515.85,515.85,515.85,515.85,2
20171201|2017-06-12 09:00,12,515.35,515.35,515.35,515.35,2
20171201|2017-06-12 10:30,12,514.6,514.6,514.6,514.6,2
20171201|2017-06-12 12:30,13,513.8,513.8,513.8,513.8,2
20171201|2017-06-13 01:30,13,516.4,516.4,516.4,516.4,2
20171201|2017-06-14 02:30,14,519.9,519.9,519.9,519.9,2
20171201|2017-06-14 05:00,14,521,521,521,521,2
20171201|2017-06-14 09:30,14,516.35,516.35,516.35,516.35,2
20171201|2017-06-14 13:30,15,515.25,515.25,515.25,515.25,2
20171201|2017-06-15 05:30,15,509.7,509.7,509.7,509.7,4
20171201|2017-06-15 06:00,15,510.5,510.5,510.5,510.5,16
20171201|2017-06-15 07:30,15,509.2,509.2,509.2,509.2,2
20171201|2017-06-20 05:00,20,519.5,519.5,519.5,519.5,4
20171201|2017-06-21 02:30,21,509.55,509.95,509.35,509.95,20
20171201|2017-06-21 05:30,21,511.65,511.65,511.65,511.65,10
20171201|2017-06-22 02:00,22,511.1,511.1,511.1,511.1,2
20171201|2017-06-22 02:30,22,510.95,511.2,510.95,511.2,20
20171201|2017-06-22 03:00,22,510.45,510.45,510.45,510.45,10
20171201|2017-06-22 04:30,22,510.8,510.8,510.8,510.8,4
20171201|2017-06-22 09:30,22,512,512,512,512,4
20171201|2017-06-23 03:30,23,511.85,511.85,511.6,511.6,8
20171201|2017-06-23 04:30,23,512,512,511.7,511.7,16
20171201|2017-06-23 08:00,23,511.9,511.9,511.9,511.9,8
20171201|2017-06-23 09:00,23,510.85,511.5,510.85,511.5,8
20171201|2017-06-23 09:30,23,512.3,512.3,512.3,512.3,8
20171201|2017-06-23 10:30,23,512.2,512.2,512.2,512.2,8
20171201|2017-06-27 02:00,27,514.7,514.7,514.7,514.7,4
20171201|2017-06-27 08:30,27,511.2,511.2,511.2,511.2,10
20171201|2017-06-28 05:30,28,509.2,509.5,509.2,509.2,15
20171201|2017-06-28 06:00,28,509.05,509.05,509.05,509.05,10
20171201|2017-06-30 02:00,30,501,501,501,501,4
20171201|2017-06-30 05:30,30,505.4,505.4,505.4,505.4,100
20171201|2017-06-30 07:30,30,504.05,504.05,503.65,503.65,11
20171201|2017-06-30 12:00,1,502.25,502.25,502.25,502.25,2
20171201|2017-07-03 03:30,3,505.35,505.35,505.35,505.35,4
20171201|2017-07-03 04:30,3,505,505,505,505,25
20171201|2017-07-03 05:00,3,504.75,504.75,504.75,504.75,15
20171201|2017-07-03 06:30,3,504.35,504.35,504.35,504.35,1
20171201|2017-07-06 09:00,6,501.9,501.9,501.9,501.9,10
20171201|2017-07-06 09:30,6,502.45,502.45,502.45,502.45,10
20171201|2017-07-12 03:00,12,508.1,508.1,507.9,507.9,7
20171201|2017-07-12 08:00,12,510.3,510.3,510.3,510.3,9
20171201|2017-07-12 14:00,13,511.9,511.9,511.9,511.9,2
20171201|2017-07-12 14:30,13,511.8,511.8,511.8,511.8,2
20171201|2017-07-13 03:30,13,512.9,512.9,512.9,512.9,6
20171201|2017-07-13 08:00,13,512.65,512.65,512.65,512.65,25
20171201|2017-07-14 02:00,14,513.55,513.6,513.55,513.55,5
20171201|2017-07-18 05:00,18,513.75,513.75,513.75,513.75,5
20171201|2017-07-18 06:30,18,512.45,512.7,512.45,512.7,4
20171201|2017-07-19 02:30,19,514.95,514.95,514.95,514.95,2
20171201|2017-07-19 07:00,19,515.6,515.6,515.6,515.6,23
20171201|2017-07-19 08:00,19,516.5,516.5,516.5,516.5,35
20171201|2017-07-20 02:00,20,520.8,520.8,520.8,520.8,2
20171201|2017-07-20 03:00,20,521.5,521.5,521.5,521.5,2
20171201|2017-07-20 04:00,20,520.5,520.5,520.5,520.5,2
20171201|2017-07-20 05:00,20,520.7,520.8,520.7,520.8,30
20171201|2017-07-20 09:00,20,520,520,520,520,20
20171201|2017-07-21 04:30,21,519.1,519.1,519.1,519.1,2
20171201|2017-07-25 08:30,25,519.05,519.05,519,519,6
20171201|2017-07-25 09:00,25,519,519,519,519,10
20171201|2017-07-27 12:30,28,521.1,521.2,520.65,521.2,8
20171201|2017-07-27 14:30,28,521.95,521.95,521.95,521.95,3
20171201|2017-07-28 03:30,28,519.5,519.5,519.5,519.5,2
20171201|2017-08-01 10:30,1,521.3,521.3,521.15,521.15,8
20171201|2017-08-02 02:30,2,520.9,520.9,520.9,520.9,20
20171201|2017-08-04 09:00,4,525.15,525.65,525.15,525.65,6
20171201|2017-08-04 09:30,4,525.75,525.75,525.4,525.4,13
20171201|2017-08-07 02:00,7,526,526.05,526,526.05,10
20171201|2017-08-10 03:00,10,523.35,523.35,523.35,523.35,2
20171201|2017-08-10 06:30,10,522.5,522.5,522.5,522.5,2
20171201|2017-08-10 09:00,10,520.45,520.45,520.45,520.45,2
20171201|2017-08-11 09:30,11,514.5,514.5,514.5,514.5,3
20171201|2017-08-11 10:00,11,513.25,513.25,513.25,513.25,3
20171201|2017-08-11 10:30,11,513.6,513.6,513.6,513.6,3
20171201|2017-08-14 02:00,14,517,517,517,517,12
20171201|2017-08-15 05:00,15,518.9,518.9,518.9,518.9,8
20171201|2017-08-15 08:00,15,519.8,519.8,519.8,519.8,2
20171201|2017-08-15 08:30,15,519.25,519.25,518.8,518.8,6
20171201|2017-08-15 13:30,16,519.65,519.65,519.65,519.65,3
20171201|2017-08-15 14:30,16,519.85,519.85,519.85,519.85,2
20171201|2017-08-16 02:30,16,522.2,522.4,522.2,522.4,6
20171201|2017-08-16 03:00,16,522.55,522.55,522.55,522.55,2
20171201|2017-08-16 04:00,16,522.05,522.05,521.8,521.85,11
20171201|2017-08-16 12:00,17,522.75,522.75,522.75,522.75,2
20171201|2017-08-16 13:00,17,521.3,521.3,521.3,521.3,3
20171201|2017-08-21 10:30,21,513.6,513.6,513.6,513.6,3
20171201|2017-08-22 14:00,23,519.4,519.4,519.4,519.4,4
20171201|2017-08-22 14:30,23,520.05,520.05,520.05,520.05,2
20171201|2017-08-23 01:00,23,519.65,519.65,519.65,519.65,2
20171201|2017-08-23 03:00,23,517.95,517.95,517.95,517.95,2
20171201|2017-08-24 08:00,24,517.65,517.65,517.65,517.65,10
20171201|2017-08-24 10:00,24,516.75,516.75,516.75,516.75,1
20171201|2017-08-28 05:00,28,511.65,511.65,511.65,511.65,1
20171201|2017-08-29 02:00,29,506.25,506.25,506.25,506.25,2
20171201|2017-08-29 04:30,29,505.3,505.3,505.3,505.3,2
20171201|2017-08-29 05:00,29,505.55,505.55,505.55,505.55,2
20171201|2017-08-29 09:00,29,506.7,506.7,506.7,506.7,10
20171201|2017-08-29 09:30,29,507.75,507.75,507.75,507.75,2
20171201|2017-08-30 08:00,30,509.85,509.85,509.85,509.85,5
20171201|2017-08-31 04:00,31,512.65,512.65,512.55,512.65,5
20171201|2017-09-01 02:30,1,515.95,515.95,515.95,515.95,10
20171201|2017-09-01 10:00,1,515.95,515.95,515.95,515.95,4
20171201|2017-09-01 10:30,1,515.75,515.75,515.75,515.75,2
20171201|2017-09-04 03:00,4,514.4,514.4,514.4,514.4,4
20171201|2017-09-05 04:00,5,515.85,515.85,515.85,515.85,5
20171201|2017-09-05 08:30,5,513.75,513.75,513.75,513.75,16
20171201|2017-09-06 03:00,6,512.1,512.1,512.1,512.1,2
20171201|2017-09-06 03:30,6,510.9,510.9,510.9,510.9,1
20171201|2017-09-06 06:30,6,511.75,511.75,511.75,511.75,10
20171201|2017-09-06 14:30,7,515.95,515.95,515.95,515.95,2
20171201|2017-09-07 04:30,7,515.2,515.2,515.2,515.2,2
20171201|2017-09-07 11:00,7,516.4,516.4,516.4,516.4,2
20171201|2017-09-07 14:30,8,516.6,516.6,516.6,516.6,2
20171201|2017-09-08 10:30,8,516.45,516.65,516.25,516.25,10
20171201|2017-09-11 02:30,11,520.15,520.15,520.15,520.15,3
20171201|2017-09-11 04:30,11,521,521,520.95,520.95,9
20171201|2017-09-11 05:30,11,520.85,520.85,520.85,520.85,5
20171201|2017-09-11 06:00,11,520.65,520.65,520.65,520.65,3
20171201|2017-09-11 09:30,11,521.1,521.35,521.1,521.35,6
20171201|2017-09-11 10:00,11,521.15,521.4,521.15,521.2,23
20171201|2017-09-11 10:30,11,522,522,522,522,49
20171201|2017-09-11 14:30,12,522.7,522.7,522.7,522.7,2
20171201|2017-09-12 01:30,12,523.35,523.35,523.35,523.35,2
20171201|2017-09-12 02:00,12,523,523,522.75,522.95,88
20171201|2017-09-12 02:30,12,523,523.05,523,523.05,4
20171201|2017-09-12 07:00,12,524.4,524.4,524.4,524.4,30
20171201|2017-09-12 07:30,12,523.9,523.95,523.9,523.95,6
20171201|2017-09-12 08:00,12,524.2,524.2,524.15,524.15,8
20171201|2017-09-12 08:30,12,524.35,524.5,524.3,524.5,10
20171201|2017-09-12 10:30,12,524.4,524.4,524.4,524.4,25
20171201|2017-09-12 14:30,13,524.05,524.05,524.05,524.05,2
20171201|2017-09-13 01:00,13,523.6,523.6,523.4,523.4,16
20171201|2017-09-13 01:30,13,523.7,523.7,523.35,523.35,22
20171201|2017-09-13 02:00,13,524.05,524.15,523.9,524.15,16
20171201|2017-09-13 02:30,13,524.15,524.35,523.85,523.85,18
20171201|2017-09-13 03:30,13,523.95,523.95,523.95,523.95,2
20171201|2017-09-13 05:30,13,525.15,525.15,525.15,525.15,10
20171201|2017-09-13 06:30,13,525.35,525.35,525.35,525.35,10
20171201|2017-09-13 08:00,13,525.65,525.65,525.5,525.55,54
20171201|2017-09-13 09:30,13,526.9,526.9,526.1,526.1,143
20171201|2017-09-13 10:30,13,526.55,526.55,525.95,526.05,12
20171201|2017-09-13 11:30,14,526.25,526.25,526.2,526.2,3
20171201|2017-09-13 12:30,14,526.05,526.05,526.05,526.05,1
20171201|2017-09-13 13:30,14,526.25,526.25,526.25,526.25,1
20171201|2017-09-13 14:30,14,526.2,526.2,526,526,2
20171201|2017-09-14 02:00,14,525.85,526,525.85,526,6
20171201|2017-09-14 03:30,14,526.7,526.7,526.7,526.7,47
20171201|2017-09-15 01:30,15,525.8,525.8,525.8,525.8,4
20171201|2017-09-15 03:00,15,525.8,525.8,525.7,525.7,4
20171201|2017-09-15 04:00,15,525.75,525.75,525.75,525.75,1
20171201|2017-09-15 04:30,15,525.95,525.95,525.15,525.15,24
20171201|2017-09-15 07:00,15,524.75,524.75,524.75,524.75,2
20171201|2017-09-15 07:30,15,524.5,524.5,524.5,524.5,4
20171201|2017-09-15 08:00,15,524.1,524.15,524.1,524.15,4
20171201|2017-09-15 09:00,15,523.4,523.4,523.4,523.4,3
20171201|2017-09-15 09:30,15,523.6,523.6,523.6,523.6,2
20171201|2017-09-15 10:30,15,523.75,523.75,523.3,523.3,6
20171201|2017-09-18 05:00,18,525.7,525.7,525.7,525.7,2
20171201|2017-09-18 05:30,18,525.7,526.25,525.6,526.25,54
20171201|2017-09-18 10:30,18,526.75,526.75,526.75,526.75,4
20171201|2017-09-19 04:00,19,525.9,525.9,525.9,525.9,4
20171201|2017-09-19 10:00,19,525.6,525.6,525.5,525.5,10
20171201|2017-09-19 10:30,19,525.95,525.95,525.95,525.95,2
20171201|2017-09-20 10:30,20,525.9,526.2,525.85,526.1,102
20171201|2017-09-21 02:00,21,528,528,527.65,527.65,75
20171201|2017-09-21 04:30,21,527,527,527,527,2
20171201|2017-09-21 05:00,21,526.85,526.85,526.85,526.85,32
20171201|2017-09-21 05:30,21,527.2,527.5,527.2,527.5,6
20171201|2017-09-22 07:00,22,525.45,525.45,525.45,525.45,4
20171201|2017-09-22 10:30,22,525.5,525.5,525.2,525.2,9
20171201|2017-09-25 01:30,25,524.55,524.55,524.55,524.55,7
20171201|2017-09-25 04:30,25,526.15,526.15,526.15,526.15,15
20171201|2017-09-25 10:30,25,525.25,525.35,525.25,525.35,20
20171201|2017-09-27 08:30,27,529.3,529.3,529.3,529.3,50
20171201|2017-09-27 10:30,27,528.7,528.7,528.7,528.7,2
20171201|2017-09-28 02:30,28,529.5,529.5,529.5,529.5,2
20171201|2017-09-28 03:30,28,529.65,529.65,529.65,529.65,7
20171201|2017-09-28 07:00,28,529.45,529.45,529.45,529.45,2
20171201|2017-09-29 07:00,29,533.15,533.15,533.15,533.15,2
20171201|2017-09-29 10:30,29,534.35,534.6,534.35,534.6,6
20171201|2017-10-02 08:30,2,537.9,537.9,537.9,537.9,12
20171201|2017-10-03 02:00,3,538.85,538.85,538.85,538.85,2
20171201|2017-10-03 02:30,3,538.75,538.75,538.75,538.75,1
20171201|2017-10-03 03:00,3,538.95,538.95,538.95,538.95,1
20171201|2017-10-03 06:00,3,539.2,539.2,539.2,539.2,8
20171201|2017-10-03 07:00,3,539.5,539.5,539.5,539.5,4
20171201|2017-10-03 08:00,3,539.65,539.65,539.65,539.65,4
20171201|2017-10-03 08:30,3,539.45,539.5,539.45,539.5,10
20171201|2017-10-03 09:00,3,539.25,539.25,539.25,539.25,2
20171201|2017-10-03 09:30,3,539.65,539.65,539.65,539.65,6
20171201|2017-10-03 10:30,3,539.85,539.85,539.85,539.85,6
20171201|2017-10-04 01:30,4,540.3,540.3,540.3,540.3,1
20171201|2017-10-04 10:30,4,539.45,539.55,539.45,539.55,8
20171201|2017-10-05 08:00,5,540.15,540.15,540.15,540.15,2
20171201|2017-10-05 08:30,5,540.2,540.2,540.2,540.2,6
20171201|2017-10-06 07:30,6,539.25,539.25,539.25,539.25,2
20171201|2017-10-06 08:30,6,538.1,538.45,538.1,538.45,18
20171201|2017-10-06 09:00,6,538.2,538.35,538.2,538.35,4
20171201|2017-10-06 10:30,6,537.65,537.8,537.65,537.8,4
20171201|2017-10-10 01:00,10,537.65,537.65,537.65,537.65,2
20171201|2017-10-10 03:00,10,538.8,538.8,538.6,538.6,3
20171201|2017-10-10 03:30,10,538.45,539.1,538.25,539.1,119
20171201|2017-10-10 04:00,10,539.05,539.05,539.05,539.05,1
20171201|2017-10-10 14:00,11,540.05,540.25,540.05,540.25,6
20171201|2017-10-10 14:30,11,539.85,539.85,539.8,539.8,5
20171201|2017-10-11 05:30,11,539.5,539.5,539.5,539.5,2
20171201|2017-10-11 10:30,11,539.5,539.5,539.5,539.5,2
20171201|2017-10-12 06:30,12,539.05,539.05,539.05,539.05,2
20171201|2017-10-12 09:00,12,540.65,540.65,540.65,540.65,4
20171201|2017-10-12 09:30,12,540.55,540.55,540.5,540.5,6
20171201|2017-10-12 10:30,12,540.55,540.55,540.55,540.55,2
20171201|2017-10-12 13:00,13,541.25,541.25,541.25,541.25,4
20171201|2017-10-12 13:30,13,541.15,541.15,540.9,540.9,8
20171201|2017-10-13 07:00,13,544.7,544.7,544.7,544.7,3
20171201|2017-10-13 07:30,13,544.6,544.6,544.6,544.6,2
20171201|2017-10-13 08:00,13,544,544,544,544,1
20171201|2017-10-13 09:30,13,544.65,544.65,544.65,544.65,1
20171201|2017-10-13 10:00,13,544.5,544.5,544.5,544.5,100
20171201|2017-10-13 10:30,13,544.25,544.25,544.2,544.2,4
20171201|2017-10-16 08:30,16,545.35,545.35,545.35,545.35,5
20171201|2017-10-16 10:30,16,544.35,544.35,544.3,544.3,4
20171201|2017-10-16 11:30,17,544.25,544.25,544.25,544.25,24
20171201|2017-10-17 02:30,17,544.6,544.6,544.5,544.5,6
20171201|2017-10-17 03:00,17,544.25,544.25,544.25,544.25,28
20171201|2017-10-17 03:30,17,544.4,544.4,544.25,544.25,6
20171201|2017-10-17 04:00,17,544.3,544.3,544.2,544.2,9
20171201|2017-10-17 06:00,17,544.95,544.95,544.95,544.95,2
20171201|2017-10-17 09:00,17,545.25,545.25,545.25,545.25,2
20171201|2017-10-17 10:30,17,544.65,544.65,544.65,544.65,2
20171201|2017-10-18 01:00,18,545.1,545.1,544.9,544.9,723
20171201|2017-10-18 01:30,18,544.95,544.95,544.9,544.9,130
20171201|2017-10-18 02:30,18,545.2,545.2,545.2,545.2,2
20171201|2017-10-18 03:00,18,545.65,545.65,545.65,545.65,1
20171201|2017-10-18 03:30,18,546.05,546.05,546.05,546.05,50
20171201|2017-10-18 04:00,18,546.1,546.1,546.05,546.05,180
20171201|2017-10-18 07:00,18,546.9,546.9,546.9,546.9,20
20171201|2017-10-18 09:00,18,545.3,545.3,545.1,545.1,195
20171201|2017-10-18 09:30,18,545.2,545.65,545.2,545.65,8
20171201|2017-10-18 10:30,18,545.35,545.35,545.35,545.35,42
20171201|2017-10-19 01:30,19,544.3,544.3,543.85,544,13
20171201|2017-10-19 02:00,19,544.25,544.25,544,544.15,210
20171201|2017-10-19 02:30,19,544.2,544.35,543.95,543.95,663
20171201|2017-10-19 04:30,19,541.65,541.65,541.45,541.45,54
20171201|2017-10-19 05:00,19,541.6,541.6,541.15,541.3,12
20171201|2017-10-19 07:30,19,539.75,540.45,539.75,540.35,140
20171201|2017-10-19 08:00,19,540.4,540.55,540.4,540.55,6
20171201|2017-10-19 08:30,19,540.05,540.05,540.05,540.05,95
20171201|2017-10-19 09:00,19,541.2,541.35,541.2,541.35,4
20171201|2017-10-19 09:30,19,541.45,541.45,541.45,541.45,1
20171201|2017-10-19 10:30,19,542.05,542.05,542.05,542.05,1
20171201|2017-10-19 11:00,19,542.05,542.05,542.05,542.05,10
20171201|2017-10-20 01:00,20,543.3,543.3,543.3,543.3,2
20171201|2017-10-20 01:30,20,544.05,544.05,544,544,20
20171201|2017-10-20 03:00,20,543.3,543.3,542.5,542.5,14
20171201|2017-10-20 04:30,20,542.95,543,542.95,543,4
20171201|2017-10-20 06:00,20,542.9,542.9,542.9,542.9,2
20171201|2017-10-20 07:00,20,542.6,542.6,542.6,542.6,4
20171201|2017-10-20 07:30,20,542.55,542.55,542.55,542.55,2
20171201|2017-10-20 08:30,20,543.55,543.55,543.45,543.45,6
20171201|2017-10-23 02:00,23,542.85,542.85,542.85,542.85,20
20171201|2017-10-23 05:30,23,543.95,544.2,543.95,544.2,60
20171201|2017-10-23 06:00,23,544.6,544.6,544.6,544.6,22
20171201|2017-10-23 06:30,23,544.15,544.2,543.95,544.1,48
20171201|2017-10-23 07:00,23,544.15,544.25,543.9,543.95,42
20171201|2017-10-23 08:00,23,545,545,545,545,2
20171201|2017-10-23 08:30,23,545.1,545.35,545.1,545.35,26
20171201|2017-10-23 09:00,23,545.45,545.45,544.7,544.9,30
20171201|2017-10-23 09:30,23,544.55,544.55,544.35,544.35,21
20171201|2017-10-23 10:00,23,544.4,544.4,544.4,544.4,250
20171201|2017-10-23 14:30,24,543.55,543.55,543.55,543.55,2
20171201|2017-10-24 01:30,24,543.5,543.5,543.5,543.5,2
20171201|2017-10-24 02:00,24,544.3,544.3,544.3,544.3,10
20171201|2017-10-24 02:30,24,543.8,543.8,543.8,543.8,10
20171201|2017-10-24 07:30,24,543.8,543.8,543.8,543.8,100
20171201|2017-10-24 08:30,24,542.5,542.6,542.5,542.6,6
20171201|2017-10-24 09:00,24,542.15,542.2,542.15,542.2,4
20171201|2017-10-24 09:30,24,542.5,542.5,542.5,542.5,4
20171201|2017-10-24 10:00,24,542,542,541.95,541.95,27
20171201|2017-10-24 10:30,24,542,542,542,542,10
20171201|2017-10-25 01:00,25,542,542,541.95,541.95,4
20171201|2017-10-25 05:30,25,542.7,542.85,542.7,542.85,4
20171201|2017-10-25 09:00,25,541.05,541.05,541.05,541.05,3
20171201|2017-10-25 09:30,25,541.15,541.15,540.65,540.65,4
20171201|2017-10-25 10:00,25,539,539,538.45,538.85,22
20171201|2017-10-25 10:30,25,539.1,539.25,538.85,538.85,14
20171201|2017-10-25 12:30,26,538.8,538.8,538.8,538.8,2
20171201|2017-10-26 01:00,26,539.7,539.7,539.7,539.7,2
20171201|2017-10-26 02:00,26,540.2,541,540.05,540.05,35
20171201|2017-10-26 03:00,26,541.25,541.25,541.25,541.25,10
20171201|2017-10-26 03:30,26,541.3,541.3,541.2,541.2,4
20171201|2017-10-26 04:30,26,541.6,541.6,541.45,541.45,49
20171201|2017-10-26 05:30,26,541.5,541.5,541.5,541.5,2
20171201|2017-10-26 06:00,26,541.4,541.4,541.4,541.4,4
20171201|2017-10-26 07:00,26,542.6,543.7,542.6,542.85,74
20171201|2017-10-26 07:30,26,543.25,543.3,543.25,543.3,4
20171201|2017-10-26 08:30,26,543.7,543.7,543.7,543.7,10
20171201|2017-10-26 09:00,26,543.2,543.2,543.2,543.2,2
20171201|2017-10-26 09:30,26,545.3,545.3,545,545.05,24
20171201|2017-10-26 10:00,26,545.2,545.6,545.2,545.5,10
20171201|2017-10-26 10:30,26,545.85,546.2,545.75,545.75,43
20171201|2017-10-26 12:00,27,547.2,547.2,547.2,547.2,2
20171201|2017-10-26 13:00,27,547.45,547.45,547.45,547.45,2
20171201|2017-10-27 01:00,27,547.8,547.8,547.8,547.8,20
20171201|2017-10-27 05:00,27,548.3,548.3,548.3,548.3,2
20171201|2017-10-27 06:00,27,547.7,547.7,547.7,547.7,10
20171201|2017-10-27 07:00,27,547.4,547.4,547.4,547.4,10
20171201|2017-10-27 07:30,27,547.1,547.1,547.1,547.1,5
20171201|2017-10-30 03:00,30,547.4,547.4,547.4,547.4,2
20171201|2017-10-30 04:00,30,546.9,546.9,546.9,546.9,2
20171201|2017-10-30 09:00,30,547.85,548,547.85,547.95,32
20171201|2017-10-30 09:30,30,547.85,547.85,547.6,547.6,12
20171201|2017-10-30 10:00,30,547.45,547.45,547.35,547.45,12
20171201|2017-10-30 14:30,31,546.8,546.8,546.8,546.8,2
20171201|2017-10-31 02:00,31,547.7,547.7,547.7,547.7,2
20171201|2017-10-31 06:00,31,549.55,549.75,549.55,549.75,10
20171201|2017-10-31 08:30,31,550.6,550.6,550.6,550.6,4
20171201|2017-10-31 10:30,31,551.1,551.1,551.1,551.1,2
20171201|2017-10-31 11:30,31,551.8,551.8,551.8,551.8,16
20171201|2017-10-31 12:00,31,551.95,551.95,551.75,551.75,8
20171201|2017-11-01 02:30,1,554,554,553.9,553.9,4
20171201|2017-11-01 03:00,1,553.9,553.95,553.9,553.95,20
20171201|2017-11-01 05:30,1,554.8,554.8,554.8,554.8,10
20171201|2017-11-01 06:00,1,554.7,554.7,554.7,554.7,100
20171201|2017-11-01 09:00,1,554.5,554.5,554.5,554.5,10
20171201|2017-11-01 10:30,1,553.3,553.3,553.15,553.25,10
20171201|2017-11-01 12:00,1,552.35,552.35,552.35,552.35,2
20171201|2017-11-02 02:30,2,552.65,552.65,552.65,552.65,10
20171201|2017-11-02 03:30,2,553.4,553.4,553.4,553.4,10
20171201|2017-11-02 05:30,2,551.9,551.9,551.9,551.9,10
20171201|2017-11-02 06:30,2,552.1,552.1,552.1,552.1,2
20171201|2017-11-02 08:00,2,551.7,551.7,551.7,551.7,10
20171201|2017-11-02 09:30,2,551.85,551.85,551.85,551.85,10
20171201|2017-11-02 10:00,2,551.5,551.5,551.5,551.5,10
20171201|2017-11-02 11:00,2,552.3,552.3,552.3,552.3,10
20171201|2017-11-02 11:30,2,552.75,552.75,552.75,552.75,2
20171201|2017-11-02 14:30,3,553.7,553.7,553.7,553.7,8
20171201|2017-11-03 02:00,3,553.5,553.5,553.5,553.5,1
20171201|2017-11-03 04:00,3,553.45,553.45,553.45,553.45,2
20171201|2017-11-03 06:30,3,553.4,553.4,553.4,553.4,4
20171201|2017-11-03 10:30,3,553.25,553.25,553.2,553.25,12
20171201|2017-11-03 12:00,3,553.65,553.65,553.65,553.65,4
20171201|2017-11-06 01:00,6,553.65,553.65,553.65,553.65,2
20171201|2017-11-06 07:00,6,553.2,553.2,553.2,553.2,2
20171201|2017-11-06 09:00,6,554.25,554.6,554.25,554.6,16
20171201|2017-11-06 11:00,6,553.7,553.7,553.7,553.7,2
20171201|2017-11-07 01:00,7,555.65,555.65,555.65,555.65,2
20171201|2017-11-07 05:30,7,554.5,554.5,554.5,554.5,2
20171201|2017-11-07 06:00,7,554.35,554.65,554.35,554.65,15
20171201|2017-11-07 07:00,7,554.9,554.95,554.9,554.95,4
20171201|2017-11-07 07:30,7,555,555,555,555,2
20171201|2017-11-07 09:00,7,554.65,554.65,554.65,554.65,2
20171201|2017-11-07 09:30,7,554.1,554.1,554.1,554.1,2
20171201|2017-11-07 10:00,7,552.75,552.75,552.75,552.75,4
20171201|2017-11-07 10:30,7,552.35,552.35,552.1,552.1,3
20171201|2017-11-08 02:30,8,553.35,553.35,553.35,553.35,2
20171201|2017-11-08 03:00,8,553.8,553.8,553.8,553.8,2
20171201|2017-11-08 06:00,8,552.95,552.95,552.95,552.95,4
20171201|2017-11-08 08:30,8,552.95,552.95,552.95,552.95,2
20171201|2017-11-08 09:00,8,553.35,553.35,553.35,553.35,2
20171201|2017-11-08 09:30,8,553.35,553.35,553.35,553.35,2
20171201|2017-11-08 10:30,8,553.4,553.4,553.4,553.4,4
20171201|2017-11-08 14:00,9,554.1,554.1,554.1,554.1,2
20171201|2017-11-09 02:00,9,553.95,554.2,553.95,554.2,12
20171201|2017-11-09 02:30,9,552.65,552.65,552.65,552.65,4
20171201|2017-11-09 05:00,9,552.55,552.55,552.55,552.55,2
20171201|2017-11-09 05:30,9,551.25,551.25,550.8,551.05,40
20171201|2017-11-09 06:30,9,550.75,550.75,550.7,550.7,4
20171201|2017-11-09 07:00,9,550.65,550.65,550,550.2,16
20171201|2017-11-09 07:30,9,550.1,550.9,550.1,550.75,14
20171201|2017-11-09 08:00,9,550.4,550.4,550.4,550.4,2
20171201|2017-11-09 09:00,9,549.4,549.4,549.4,549.4,20
20171201|2017-11-09 09:30,9,549.05,549.4,549.05,549.4,103
20171201|2017-11-09 10:00,9,549.5,549.5,549.5,549.5,2
20171201|2017-11-09 11:00,9,547,547,547,547,2
20171201|2017-11-09 12:00,10,547.35,547.35,547.15,547.15,10
20171201|2017-11-09 13:00,10,547,547,547,547,4
20171201|2017-11-10 01:00,10,548.2,548.2,548.2,548.2,2
20171201|2017-11-10 02:30,10,548.55,548.55,548,548,14
20171201|2017-11-10 03:00,10,548,548.15,546.6,547.2,22
20171201|2017-11-10 03:30,10,546.25,546.9,546.25,546.4,14
20171201|2017-11-10 04:00,10,546.4,547,546.4,547,58
20171201|2017-11-10 04:30,10,547.05,547.35,547.05,547.25,8
20171201|2017-11-10 05:00,10,547.45,547.45,547.45,547.45,2
20171201|2017-11-10 06:00,10,547,547,547,547,2
20171201|2017-11-10 06:30,10,548.05,548.05,548.05,548.05,4
20171201|2017-11-10 07:00,10,547.9,547.9,547.9,547.9,2
20171201|2017-11-10 08:30,10,547.4,547.4,547.4,547.4,6
20171201|2017-11-10 09:00,10,547.2,547.2,547.2,547.2,2
20171201|2017-11-10 09:30,10,546.2,546.2,546.2,546.2,41
20171201|2017-11-10 10:30,10,546.2,546.35,545.9,545.9,9
20171201|2017-11-10 12:00,11,545.55,545.55,545.55,545.55,56
20171201|2017-11-10 12:30,11,546.05,546.05,546.05,546.05,2
20171201|2017-11-10 13:00,11,546.5,546.5,546.5,546.5,2
20171201|2017-11-13 01:00,13,546.7,547.2,546.7,547,38
20171201|2017-11-13 01:30,13,547.15,547.4,547.05,547.2,33
20171201|2017-11-13 02:00,13,547.2,547.35,547,547.35,83
20171201|2017-11-13 02:30,13,547.1,547.15,546.3,546.3,22
20171201|2017-11-13 03:00,13,546.85,546.95,546.3,546.3,158
20171201|2017-11-13 03:30,13,545.95,546,545.55,546,279
20171201|2017-11-13 04:00,13,545.75,545.9,545.75,545.9,6
20171201|2017-11-13 04:30,13,546.1,546.1,545.75,545.75,6
20171201|2017-11-13 05:00,13,545.15,545.75,545.15,545.75,5
20171201|2017-11-13 06:00,13,545.5,545.5,543.2,543.2,498
20171201|2017-11-13 06:30,13,543.75,544.35,543.75,544.05,1089
20171201|2017-11-13 07:00,13,544.25,544.3,543.25,543.4,163
20171201|2017-11-13 07:30,13,543.4,543.8,543,543,139
20171201|2017-11-13 08:00,13,542.6,543,541.85,542.7,166
20171201|2017-11-13 08:30,13,542.7,543.55,542.7,543.55,249
20171201|2017-11-13 09:00,13,544.05,545.3,543.95,544.6,211
20171201|2017-11-13 09:30,13,545.1,545.1,543.85,544.1,377
20171201|2017-11-13 10:00,13,544.4,545.15,544.4,544.6,558
20171201|2017-11-13 10:30,13,544.65,544.8,544.2,544.8,176
20171201|2017-11-13 12:00,14,544.75,544.75,544.75,544.75,2
20171201|2017-11-13 12:30,14,544.8,544.8,544.75,544.75,7
20171201|2017-11-13 14:00,14,545.45,545.8,545.45,545.8,6
20171201|2017-11-13 14:30,14,545.65,545.65,545.65,545.65,23
20171201|2017-11-14 01:00,14,544.8,545.2,544.45,544.95,95
20171201|2017-11-14 01:30,14,545.1,545.15,544.95,544.95,7
20171201|2017-11-14 02:00,14,544.9,545.4,544.2,544.9,1245
20171201|2017-11-14 02:30,14,545.05,545.15,544.25,544.55,152
20171201|2017-11-14 03:00,14,544.3,544.55,543.55,543.7,26
20171201|2017-11-14 03:30,14,543.65,543.75,542.55,543.35,121
20171201|2017-11-14 04:00,14,543.45,543.5,542.95,542.95,174
20171201|2017-11-14 04:30,14,543,543.15,542.8,542.95,135
20171201|2017-11-14 05:00,14,543,543.3,542.8,542.8,462
20171201|2017-11-14 05:30,14,542.9,543.35,542.9,543.35,350
20171201|2017-11-14 06:00,14,543.25,543.25,541.8,541.8,66
20171201|2017-11-14 06:30,14,541.85,542.4,541.35,542.4,58
20171201|2017-11-14 07:00,14,542.25,542.25,541.9,542.1,371
20171201|2017-11-14 07:30,14,542.25,542.25,541.35,541.35,97
20171201|2017-11-14 08:00,14,541.3,541.5,541.1,541.3,179
20171201|2017-11-14 08:30,14,541.25,541.85,541,541,140
20171201|2017-11-14 09:00,14,541.15,541.15,539.75,539.75,727
20171201|2017-11-14 09:30,14,539.8,540.95,538.85,540.65,634
20171201|2017-11-14 10:00,14,540.75,541.2,540.35,540.4,597
20171201|2017-11-14 10:30,14,540.4,540.7,540,540.55,1316
20171201|2017-11-14 11:00,14,540.55,540.75,540.25,540.75,30
20171201|2017-11-14 11:30,15,540.65,540.8,539.5,539.65,42
20171201|2017-11-14 12:00,15,539.45,539.85,539.25,539.85,45
20171201|2017-11-14 12:30,15,539.55,540.1,539.55,540,16
20171201|2017-11-14 13:00,15,539.85,539.95,539.8,539.95,132
20171201|2017-11-14 13:30,15,540.3,540.4,540.3,540.4,3
20171201|2017-11-14 14:00,15,540.4,540.6,540.3,540.3,6
20171201|2017-11-14 14:30,15,540.3,540.35,540.1,540.35,22
20171201|2017-11-15 01:00,15,538.95,540,538.05,538.05,425
20171201|2017-11-15 01:30,15,537.8,538.55,537.55,538.05,151
20171201|2017-11-15 02:00,15,538,538.55,536.35,537.35,3566
20171201|2017-11-15 02:30,15,537.35,537.9,536.6,536.85,6440
20171201|2017-11-15 03:00,15,536.8,537.85,536.75,537.25,998
20171201|2017-11-15 03:30,15,537.05,537.15,535.55,535.95,1291
20171201|2017-11-15 04:00,15,535.95,536.35,534.85,535.05,843
20171201|2017-11-15 04:30,15,535.05,535.6,534.7,535.4,1646
20171201|2017-11-15 05:00,15,535.35,535.75,535.1,535.3,4154
20171201|2017-11-15 05:30,15,535.2,536,535.15,535.45,903
20171201|2017-11-15 06:00,15,535.4,536.2,535.4,536.05,631
20171201|2017-11-15 06:30,15,536,536.45,535.85,536.15,619
20171201|2017-11-15 07:00,15,536.15,536.2,535.85,535.95,530
20171201|2017-11-15 07:30,15,535.95,536.05,535.1,535.25,1112
20171201|2017-11-15 08:00,15,535.25,535.45,534.95,535.35,697
20171201|2017-11-15 08:30,15,535.35,535.35,534.2,534.75,1719
20171201|2017-11-15 09:00,15,534.7,536.7,534.7,536.6,6101
20171201|2017-11-15 09:30,15,536.6,537.4,536.15,537.4,942
20171201|2017-11-15 10:00,15,537.45,538.05,537,537.8,1272
20171201|2017-11-15 10:30,15,537.8,538.1,537.4,537.8,858
20171201|2017-11-15 11:00,15,537.75,537.75,537.05,537.6,432
20171201|2017-11-15 11:30,16,537.75,538.05,537.65,538.05,134
20171201|2017-11-15 12:00,16,537.95,538.1,537.2,537.2,36
20171201|2017-11-15 12:30,16,537.3,537.35,537.05,537.15,34
20171201|2017-11-15 13:00,16,537.25,537.3,536.95,537.2,20
20171201|2017-11-15 13:30,16,537.55,537.8,537.55,537.8,24
20171201|2017-11-15 14:00,16,538.05,538.3,537.5,537.55,71
20171201|2017-11-15 14:30,16,537.8,537.9,537.1,537.25,39
20171201|2017-11-16 01:00,16,539.25,540.85,539.25,540.8,194
20171201|2017-11-16 01:30,16,540.8,540.95,539.95,540.5,219
20171201|2017-11-16 02:00,16,540.35,540.45,538.05,538.75,2515
20171201|2017-11-16 02:30,16,538.7,539.7,538.7,539.25,741
20171201|2017-11-16 03:00,16,539.25,539.9,539,539.55,2306
20171201|2017-11-16 03:30,16,539.5,540.2,539.4,539.6,1376
20171201|2017-11-16 04:00,16,539.6,540.5,539.55,540.25,3939
20171201|2017-11-16 04:30,16,540.2,540.3,539.5,539.8,373
20171201|2017-11-16 05:00,16,539.75,540,539.55,539.65,340
20171201|2017-11-16 05:30,16,539.7,539.75,539.2,539.3,496
20171201|2017-11-16 06:00,16,539.35,539.95,539.35,539.7,157
20171201|2017-11-16 06:30,16,539.75,539.95,539.55,539.85,216
20171201|2017-11-16 07:00,16,539.75,539.75,539.2,539.35,280
20171201|2017-11-16 07:30,16,539.4,539.6,539.1,539.6,408
20171201|2017-11-16 08:00,16,539.6,539.95,539.5,539.5,255
20171201|2017-11-16 08:30,16,539.35,539.85,538.65,539.1,604
20171201|2017-11-16 09:00,16,539.05,539.85,539.05,539.7,1775
20171201|2017-11-16 09:30,16,539.7,540,539.3,539.45,818
20171201|2017-11-16 10:00,16,539.5,539.85,539.1,539.2,2006
20171201|2017-11-16 10:30,16,539.25,539.35,538.85,539.3,1089
20171201|2017-11-16 11:00,16,539.35,539.8,539.2,539.75,732
20171201|2017-11-16 11:30,17,539.75,539.85,539.55,539.65,127
20171201|2017-11-16 12:00,17,539.7,540.05,539.7,539.8,118
20171201|2017-11-16 12:30,17,539.85,540.45,539.85,540.4,80
20171201|2017-11-16 13:00,17,540.45,540.95,540.45,540.8,124
20171201|2017-11-16 13:30,17,540.8,540.8,540.5,540.6,82
20171201|2017-11-16 14:00,17,540.55,540.7,540.35,540.55,143
20171201|2017-11-16 14:30,17,540.55,540.6,540.3,540.55,113
20171201|2017-11-17 01:00,17,540.05,540.05,539.4,539.9,245
20171201|2017-11-17 01:30,17,539.75,539.95,539.45,539.65,1074
20171201|2017-11-17 02:00,17,539.6,539.85,539,539.6,2403
20171201|2017-11-17 02:30,17,539.6,539.7,537.9,538,2292
20171201|2017-11-17 03:00,17,538.05,538.25,537,537.75,1821
20171201|2017-11-17 03:30,17,537.75,538.75,537.75,538.05,971
20171201|2017-11-17 04:00,17,538.05,538.05,537.5,537.5,1082
20171201|2017-11-17 04:30,17,537.45,538.7,537.45,538.55,1364
20171201|2017-11-17 05:00,17,538.55,538.9,538.25,538.7,1180
20171201|2017-11-17 05:30,17,538.7,539.3,538.65,539.3,643
20171201|2017-11-17 06:00,17,539.3,539.55,539,539,1004
20171201|2017-11-17 06:30,17,538.95,539,538.7,538.85,677
20171201|2017-11-17 07:00,17,538.85,538.85,538.05,538.15,1202
20171201|2017-11-17 07:30,17,538.15,538.45,537.95,538.1,932
20171201|2017-11-17 08:00,17,538.1,538.1,537.15,537.15,1185
20171201|2017-11-17 08:30,17,537.2,537.2,534.6,536,7720
20171201|2017-11-17 09:00,17,536,537.15,535.7,536.95,2434
20171201|2017-11-17 09:30,17,536.9,537,536,536.85,1880
20171201|2017-11-17 10:00,17,536.9,536.9,535.95,536.45,1942
20171201|2017-11-17 10:30,17,536.45,536.7,535.8,536.1,1368
20171201|2017-11-17 11:00,17,536.1,536.65,535.75,536.35,453
20171201|2017-11-17 11:30,18,536.4,536.4,536,536.2,143
20171201|2017-11-17 12:00,18,536.1,536.3,535.9,536.15,97
20171201|2017-11-17 12:30,18,536.15,536.5,536.1,536.5,56
20171201|2017-11-17 13:00,18,536.5,536.65,536.35,536.35,44
20171201|2017-11-17 13:30,18,536.45,536.65,536.3,536.55,101
20171201|2017-11-17 14:00,18,536.55,536.65,536.2,536.3,72
20171201|2017-11-17 14:30,18,536.25,536.55,535.5,535.8,179
20171201|2017-11-20 01:00,20,533.7,535.1,533.25,534.6,521
20171201|2017-11-20 01:30,20,534.75,535,533.8,535,405
20171201|2017-11-20 02:00,20,534.9,537.1,534.9,536,2735
20171201|2017-11-20 02:30,20,536.05,536.65,535.6,536.15,1233
20171201|2017-11-20 03:00,20,536.25,537.3,536.2,536.7,1150
20171201|2017-11-20 03:30,20,536.7,536.9,536.1,536.7,1005
20171201|2017-11-20 04:00,20,536.75,537.45,536.75,537.45,930
20171201|2017-11-20 04:30,20,537.45,538.25,537.25,537.95,1419
20171201|2017-11-20 05:00,20,538,538.6,537.7,538.2,852
20171201|2017-11-20 05:30,20,538.2,538.9,538.05,538.75,761
20171201|2017-11-20 06:00,20,538.75,538.9,537.5,537.85,835
20171201|2017-11-20 06:30,20,537.9,538.35,537.85,538.05,628
20171201|2017-11-20 07:00,20,538.05,538.7,538,538.55,755
20171201|2017-11-20 07:30,20,538.55,539.3,538.55,539.05,1033
20171201|2017-11-20 08:00,20,539.05,539.45,538.7,539.1,705
20171201|2017-11-20 08:30,20,539.05,540.45,538.75,540.25,1624
20171201|2017-11-20 09:00,20,540.25,540.75,539.75,540.45,1832
20171201|2017-11-20 09:30,20,540.45,540.9,540.25,540.55,1214
20171201|2017-11-20 10:00,20,540.55,540.75,540.3,540.4,1500
20171201|2017-11-20 10:30,20,540.35,540.4,539.5,540.25,1357
20171201|2017-11-20 11:00,20,540.2,540.35,539.75,539.8,246
20171201|2017-11-20 11:30,21,539.9,540,539.85,539.9,47
20171201|2017-11-20 12:00,21,539.9,539.95,539.85,539.9,87
20171201|2017-11-20 12:30,21,539.85,539.9,539.8,539.9,27
20171201|2017-11-20 13:00,21,539.95,539.95,539.8,539.9,43
20171201|2017-11-20 13:30,21,539.9,540,539.8,539.85,40
20171201|2017-11-20 14:00,21,539.85,540.05,539.75,539.75,43
20171201|2017-11-20 14:30,21,539.8,539.8,539.6,539.8,123
20171201|2017-11-21 01:00,21,539.9,540.05,539.6,539.65,288
20171201|2017-11-21 01:30,21,539.65,540.1,539.25,539.55,247
20171201|2017-11-21 02:00,21,539.5,539.65,538.65,538.9,2681
20171201|2017-11-21 02:30,21,538.85,539.85,538.75,538.95,1205
20171201|2017-11-21 03:00,21,538.95,539.25,538.55,538.95,1111
20171201|2017-11-21 03:30,21,539,540.25,539,540,1475
20171201|2017-11-21 04:00,21,540,541.4,540,541,2493
20171201|2017-11-21 04:30,21,541,541.3,540.75,540.9,875
20171201|2017-11-21 05:00,21,540.9,541.25,540.65,540.8,839
20171201|2017-11-21 05:30,21,540.75,541.25,540.6,541.25,711
20171201|2017-11-21 06:00,21,541.25,542.2,541.15,541.75,1681
20171201|2017-11-21 06:30,21,541.75,542.4,541.55,541.85,1216
20171201|2017-11-21 07:00,21,541.85,542.4,541.7,542.1,851
20171201|2017-11-21 07:30,21,542.05,542.3,541.9,542.15,682
20171201|2017-11-21 08:00,21,542.1,542.4,541.75,541.8,893
20171201|2017-11-21 08:30,21,541.85,543.2,541.8,543,2069
20171201|2017-11-21 09:00,21,543,543.05,542.5,542.65,1371
20171201|2017-11-21 09:30,21,542.65,542.7,542.05,542.55,1066
20171201|2017-11-21 10:00,21,542.55,542.65,541.5,541.65,1410
20171201|2017-11-21 10:30,21,541.65,542.25,541.5,542.2,1217
20171201|2017-11-21 11:00,21,542.2,542.35,542.15,542.2,125
20171201|2017-11-21 11:30,22,542.2,542.25,542,542.05,119
20171201|2017-11-21 12:00,22,542.1,542.15,541.95,542.05,53
20171201|2017-11-21 12:30,22,542.1,542.35,542.05,542.05,124
20171201|2017-11-21 13:00,22,542.05,542.3,541.95,542.2,58
20171201|2017-11-21 13:30,22,542.15,542.3,542.15,542.25,31
20171201|2017-11-21 14:00,22,542.25,542.25,542.05,542.1,71
20171201|2017-11-21 14:30,22,542.25,542.35,542.05,542.35,240
20171201|2017-11-22 01:00,22,542.6,542.85,542.35,542.5,270
20171201|2017-11-22 01:30,22,542.45,542.65,542.25,542.5,181
20171201|2017-11-22 02:00,22,542.45,542.6,541.25,541.85,1994
20171201|2017-11-22 02:30,22,541.85,541.9,541.35,541.7,818
20171201|2017-11-22 03:00,22,541.75,542.05,541.1,541.35,963
20171201|2017-11-22 03:30,22,541.35,542,541.05,541.75,862
20171201|2017-11-22 04:00,22,541.75,542.3,541.65,542.3,713
20171201|2017-11-22 04:30,22,542.25,542.3,541.65,542,731
20171201|2017-11-22 05:00,22,542,542.45,541.75,542.4,439
20171201|2017-11-22 05:30,22,542.4,542.8,542.15,542.75,442
20171201|2017-11-22 06:00,22,542.75,544.1,542.75,544.05,1774
20171201|2017-11-22 06:30,22,544.05,544.35,543.8,544.3,666
20171201|2017-11-22 07:00,22,544.25,544.4,543.75,544.1,809
20171201|2017-11-22 07:30,22,544.05,544.05,543.4,543.7,773
20171201|2017-11-22 08:00,22,543.75,544.2,543.6,543.8,814
20171201|2017-11-22 08:30,22,543.8,544.25,543,543,1426
20171201|2017-11-22 09:00,22,543,543.2,542,542.4,1948
20171201|2017-11-22 09:30,22,542.4,542.4,540.95,541.9,2497
20171201|2017-11-22 10:00,22,541.95,542.1,540.3,540.45,2025
20171201|2017-11-22 10:30,22,540.45,540.65,539.7,539.8,1481
20171201|2017-11-22 11:00,22,539.75,539.9,539.2,539.4,503
20171201|2017-11-22 11:30,23,539.4,539.8,539.25,539.8,207
20171201|2017-11-22 12:00,23,539.8,539.95,539.35,539.9,104
20171201|2017-11-22 12:30,23,539.95,540.15,539.9,540.05,89
20171201|2017-11-22 13:00,23,540.05,540.2,539.95,539.95,56
20171201|2017-11-22 13:30,23,539.9,540.6,539.85,540.45,99
20171201|2017-11-22 14:00,23,540.45,540.45,540.2,540.35,58
20171201|2017-11-22 14:30,23,540.35,540.45,539.7,539.75,188
20171201|2017-11-23 01:00,23,539.3,539.75,538.65,538.9,200
20171201|2017-11-23 01:30,23,539.15,539.15,537.9,538.45,343
20171201|2017-11-23 02:00,23,538.55,539.5,537.6,538.9,2849
20171201|2017-11-23 02:30,23,538.95,539.7,538.7,539.25,1293
20171201|2017-11-23 03:00,23,539.25,540.05,538.95,539.6,807
20171201|2017-11-23 03:30,23,539.65,540.1,539.15,539.85,737
20171201|2017-11-23 04:00,23,539.85,540.45,539.5,540.2,905
20171201|2017-11-23 04:30,23,540.2,542.3,540.15,542.2,1450
20171201|2017-11-23 05:00,23,542.2,542.25,541.7,542.15,936
20171201|2017-11-23 05:30,23,542.2,542.35,541,541.65,1022
20171201|2017-11-23 06:00,23,541.7,542.05,541.6,541.9,646
20171201|2017-11-23 06:30,23,541.9,542.05,541.3,541.3,515
20171201|2017-11-23 07:00,23,541.35,541.6,540.6,541,829
20171201|2017-11-23 07:30,23,541.05,541.9,540.95,541.7,875
20171201|2017-11-23 08:00,23,541.65,541.7,541.25,541.5,546
20171201|2017-11-23 08:30,23,541.5,541.8,541.35,541.75,502
20171201|2017-11-23 09:00,23,541.75,542.1,541.55,542.1,812
20171201|2017-11-23 09:30,23,542.1,542.15,541.45,541.65,710
20171201|2017-11-23 10:00,23,541.65,541.8,541.05,541.25,791
20171201|2017-11-23 10:30,23,541.3,541.7,541.25,541.5,468
20171201|2017-11-23 11:00,23,541.45,541.65,541.45,541.5,49
20171201|2017-11-23 11:30,24,541.55,541.65,541.5,541.55,31
20171201|2017-11-23 12:00,24,541.6,541.75,541.6,541.75,16
20171201|2017-11-23 12:30,24,541.75,542,541.75,542,29
20171201|2017-11-23 13:00,24,542.05,542.1,542.05,542.1,8
20171201|2017-11-23 13:30,24,542.05,542.05,542.05,542.05,3
20171201|2017-11-23 14:00,24,542.05,542.05,541.5,541.5,85
20171201|2017-11-23 14:30,24,541.7,541.7,541.25,541.4,50
20171201|2017-11-24 01:00,24,541.35,542.75,541.35,542.55,133
20171201|2017-11-24 01:30,24,542.55,542.55,541.45,541.8,293
20171201|2017-11-24 02:00,24,541.8,542.4,540.85,541.3,1565
20171201|2017-11-24 02:30,24,541.3,541.55,540.85,541.2,1024
20171201|2017-11-24 03:00,24,541.25,542.1,540.85,541.2,1350
20171201|2017-11-24 03:30,24,541.15,541.45,540.95,541.3,480
20171201|2017-11-24 04:00,24,541.25,541.95,541.05,541.75,710
20171201|2017-11-24 04:30,24,541.75,542.35,541.65,542.1,1053
20171201|2017-11-24 05:00,24,542.1,543.1,542.1,543.1,1032
20171201|2017-11-24 05:30,24,543.1,543.55,542.75,543.1,1246
20171201|2017-11-24 06:00,24,543.05,543.4,542.9,543.1,983
20171201|2017-11-24 06:30,24,543.15,543.2,542.4,542.75,747
20171201|2017-11-24 07:00,24,542.7,542.95,542.3,542.4,820
20171201|2017-11-24 07:30,24,542.4,542.5,541.5,541.75,1071
20171201|2017-11-24 08:00,24,541.75,542.05,541.35,541.45,833
20171201|2017-11-24 08:30,24,541.4,542,541.4,541.6,1285
20171201|2017-11-24 09:00,24,541.55,541.55,540.65,540.9,1327
20171201|2017-11-24 09:30,24,540.9,541.05,540.6,540.6,998
20171201|2017-11-24 10:00,24,540.6,541.35,540.6,540.75,1378
20171201|2017-11-24 10:30,24,540.8,540.8,540.25,540.5,741
20171201|2017-11-24 11:00,24,540.55,540.9,540.45,540.9,142
20171201|2017-11-24 11:30,25,540.9,540.95,540.8,540.85,96
20171201|2017-11-24 12:00,25,540.85,540.95,540.75,540.85,81
20171201|2017-11-24 12:30,25,540.85,540.95,540.8,540.95,8
20171201|2017-11-24 13:00,25,540.95,540.95,540.9,540.9,5
20171201|2017-11-24 13:30,25,540.9,541,540.9,541,10
20171201|2017-11-24 14:00,25,541,541.15,540.95,540.95,63
20171201|2017-11-24 14:30,25,540.9,540.95,540.45,540.55,28
20171201|2017-11-27 01:00,27,539.75,539.9,539.2,539.25,285
20171201|2017-11-27 01:30,27,539.3,539.65,539.1,539.55,194
20171201|2017-11-27 02:00,27,539.6,540.05,538.55,539.4,2155
20171201|2017-11-27 02:30,27,539.4,541.55,539.1,541.5,2054
20171201|2017-11-27 03:00,27,541.5,543,541.35,542.95,1718
20171201|2017-11-27 03:30,27,542.95,543,541.9,542.1,980
20171201|2017-11-27 04:00,27,542.1,542.4,541.7,542.25,672
20171201|2017-11-27 04:30,27,542.25,542.6,542.1,542.4,558
20171201|2017-11-27 05:00,27,542.4,542.85,542.3,542.3,469
20171201|2017-11-27 05:30,27,542.3,542.3,541.45,541.45,453
20171201|2017-11-27 06:00,27,541.5,541.5,538.75,538.85,2322
20171201|2017-11-27 06:30,27,538.85,539.55,538.5,539.45,1809
20171201|2017-11-27 07:00,27,539.4,540.05,539,540.05,992
20171201|2017-11-27 07:30,27,540.05,540.5,539.8,539.9,1055
20171201|2017-11-27 08:00,27,539.85,540.1,539.5,539.5,754
20171201|2017-11-27 08:30,27,539.55,539.85,538.75,539.45,2244
20171201|2017-11-27 09:00,27,539.5,539.7,539.05,539.3,1126
20171201|2017-11-27 09:30,27,539.35,539.9,538.95,539.85,1210
20171201|2017-11-27 10:00,27,539.85,539.85,537.95,538.05,1783
20171201|2017-11-27 10:30,27,538.05,538.5,537.85,538.5,1413
20171201|2017-11-27 11:00,27,538.5,538.5,538.15,538.35,274
20171201|2017-11-27 11:30,28,538.45,539.05,538.35,539.05,197
20171201|2017-11-27 12:00,28,539.05,539.2,539,539.05,107
20171201|2017-11-27 12:30,28,539.05,539.15,539.05,539.05,69
20171201|2017-11-27 13:00,28,539.1,539.1,538.9,539,49
20171201|2017-11-27 13:30,28,539.05,539.15,538.95,539.15,52
20171201|2017-11-27 14:00,28,539.15,539.2,539.05,539.1,94
20171201|2017-11-27 14:30,28,539.15,539.15,538.55,538.55,110
20171201|2017-11-28 01:00,28,538.55,541.3,538.55,539.25,507
20171201|2017-11-28 01:30,28,539.15,539.75,539.15,539.65,171
20171201|2017-11-28 02:00,28,539.45,541.3,539.35,539.9,3630
20171201|2017-11-28 02:30,28,539.8,540.7,538.8,540.45,2405
20171201|2017-11-28 03:00,28,540.5,541.75,540.45,541.55,2147
20171201|2017-11-28 03:30,28,541.55,541.8,541.15,541.75,1230
20171201|2017-11-28 04:00,28,541.8,542.4,541.65,542.25,2038
20171201|2017-11-28 04:30,28,542.3,543.7,542.25,543.45,1904
20171201|2017-11-28 05:00,28,543.45,543.95,543.05,543.9,1062
20171201|2017-11-28 05:30,28,543.9,544.3,543.75,543.95,1019
20171201|2017-11-28 06:00,28,544,544.25,543.8,543.9,820
20171201|2017-11-28 06:30,28,543.95,543.95,543.6,543.85,821
20171201|2017-11-28 07:00,28,543.85,544.05,543.7,544.05,791
20171201|2017-11-28 07:30,28,544.05,544.6,543.95,544.5,1468
20171201|2017-11-28 08:00,28,544.5,545,544.35,544.55,1214
20171201|2017-11-28 08:30,28,544.55,544.75,543.85,544.05,1968
20171201|2017-11-28 09:00,28,544.05,544.55,544,544.05,1382
20171201|2017-11-28 09:30,28,544.05,544.75,544,544.15,1234
20171201|2017-11-28 10:00,28,544.15,544.4,543.9,544.15,1260
20171201|2017-11-28 10:30,28,544.2,544.4,543.6,544.3,1552
20171201|2017-11-28 11:00,28,544.3,545.15,544.3,545,371
20171201|2017-11-28 11:30,29,545.05,545.7,544.75,545.45,288
20171201|2017-11-28 12:00,29,545.5,546.25,545,545.3,313
20171201|2017-11-28 12:30,29,545.35,545.75,544.8,544.85,216
20171201|2017-11-28 13:00,29,544.85,545.65,544.4,545.6,215
20171201|2017-11-28 13:30,29,545.65,546.6,545.65,546.45,219
20171201|2017-11-28 14:00,29,546.4,546.65,546.05,546.2,162
20171201|2017-11-28 14:30,29,546.3,546.45,545.95,546.25,169
20171201|2017-11-29 01:00,29,545.3,546.3,545.3,545.8,507
20171201|2017-11-29 01:30,29,545.75,546.75,545.75,546.45,377
20171201|2017-11-29 02:00,29,546.4,546.45,545.1,545.55,2988
20171201|2017-11-29 02:30,29,545.6,545.85,544.55,544.95,1853
20171201|2017-11-29 03:00,29,544.95,545.25,544.4,544.95,1229
20171201|2017-11-29 03:30,29,545,545.55,544.85,545,1113
20171201|2017-11-29 04:00,29,545,545.8,544.95,545.45,3422
20171201|2017-11-29 04:30,29,545.45,545.95,545.3,545.9,562
20171201|2017-11-29 05:00,29,546,546.4,545.75,546.05,962
20171201|2017-11-29 05:30,29,546.05,546.2,545.35,545.35,448
20171201|2017-11-29 06:00,29,545.4,545.7,545.3,545.7,400
20171201|2017-11-29 06:30,29,545.7,545.85,545.35,545.65,561
20171201|2017-11-29 07:00,29,545.65,546.15,545.6,545.95,515
20171201|2017-11-29 07:30,29,545.95,546.3,545.8,546.15,770
20171201|2017-11-29 08:00,29,546.15,546.5,545.95,546.2,908
20171201|2017-11-29 08:30,29,546.2,546.55,545.9,546.3,1730
20171201|2017-11-29 09:00,29,546.3,546.6,543.8,544.2,3164
20171201|2017-11-29 09:30,29,544.25,544.3,542.85,543.2,3504
20171201|2017-11-29 10:00,29,543.1,543.5,540.1,540.9,4135
20171201|2017-11-29 10:30,29,540.85,541.55,540.35,540.5,2668
20171201|2017-11-29 11:00,29,540.55,540.9,540.1,540.45,671
20171201|2017-11-29 11:30,30,540.5,541.4,540.5,541.25,262
20171201|2017-11-29 12:00,30,541.25,541.45,540.9,541.45,122
20171201|2017-11-29 12:30,30,541.4,541.6,540.9,541.1,158
20171201|2017-11-29 13:00,30,541.15,541.5,541.05,541.2,73
20171201|2017-11-29 13:30,30,541.4,541.4,541.2,541.35,45
20171201|2017-11-29 14:00,30,541.25,541.25,540.95,541,77
20171201|2017-11-29 14:30,30,541,541.35,540.8,540.8,203
20171201|2017-11-30 01:00,30,540.65,541.6,540.65,540.9,217
20171201|2017-11-30 01:30,30,541,541.15,540.7,541.15,123
20171201|2017-11-30 02:00,30,541.2,542.7,540.45,542.05,2722
20171201|2017-11-30 02:30,30,542,542.6,541.5,541.85,1299
20171201|2017-11-30 03:00,30,541.9,543.9,541.9,543.5,1831
20171201|2017-11-30 03:30,30,543.5,544,543.2,543.35,995
20171201|2017-11-30 04:00,30,543.35,543.85,543.3,543.65,722
20171201|2017-11-30 04:30,30,543.7,545,543.7,544.55,1536
20171201|2017-11-30 05:00,30,544.6,545,544.1,544.15,641
20171201|2017-11-30 05:30,30,544.2,544.85,544.05,544.65,576
20171201|2017-11-30 06:00,30,544.65,544.7,542.95,543.4,1295
20171201|2017-11-30 06:30,30,543.45,543.75,542.65,543.6,856
20171201|2017-11-30 07:00,30,543.6,543.85,543.2,543.45,728
20171201|2017-11-30 07:30,30,543.45,543.7,543,543.25,888
20171201|2017-11-30 08:00,30,543.2,543.4,542.8,543.35,786
20171201|2017-11-30 08:30,30,543.35,543.45,541.4,541.95,3236
20171201|2017-11-30 09:00,30,542,542.4,541.4,541.95,1570
20171201|2017-11-30 09:30,30,542,542,540.55,541.3,2333
20171201|2017-11-30 10:00,30,541.25,542,540.15,540.5,2915
20171201|2017-11-30 10:30,30,540.5,540.75,539.7,540.7,2906
20171201|2017-11-30 11:00,30,540.75,541.75,540.75,541.7,352
20171201|2017-11-30 11:30,1,541.8,542.45,541.65,541.95,363
20171201|2017-11-30 12:00,1,542,542.25,541.55,541.75,173
20171201|2017-11-30 12:30,1,541.75,541.75,541,541.2,225
20171201|2017-11-30 13:00,1,541.25,541.95,541.2,541.9,148
20171201|2017-11-30 13:30,1,541.95,541.95,541.3,541.4,98
20171201|2017-11-30 14:00,1,541.3,541.4,540.85,541,150
20171201|2017-11-30 14:30,1,541,541.3,540.6,541.05,342
20171201|2017-12-01 01:00,1,541.45,542,540.55,541.05,220
20171201|2017-12-01 01:30,1,541,541.3,540.8,541,216
20171201|2017-12-01 02:00,1,541.1,541.5,540.2,540.35,2704
20171201|2017-12-01 02:30,1,540.35,540.5,536.75,537.2,6158
20171201|2017-12-01 03:00,1,537.2,537.2,535.15,536.35,4412
20171201|2017-12-01 03:30,1,536.25,537.35,535.95,537.15,2327
20171201|2017-12-01 04:00,1,537.15,537.35,536.45,536.8,1711
20171201|2017-12-01 04:30,1,536.75,536.9,535.55,536.4,3177
20171201|2017-12-01 05:00,1,536.4,537.3,536.25,537.25,1439
20171201|2017-12-01 05:30,1,537.25,538.05,536.85,537.55,1638
20171201|2017-12-01 06:00,1,537.6,538.85,537.6,538.3,1900
20171201|2017-12-01 06:30,1,538.3,539.5,537.9,539.1,1460
20171201|2017-12-01 07:00,1,539.05,540.1,539,539.9,2507
20171201|2017-12-01 07:30,1,539.9,540.5,539.8,540.05,2056
20171201|2017-12-01 08:00,1,540.05,541.05,540.05,540.25,1412
20171201|2017-12-01 08:30,1,540.25,540.7,539.15,540.2,2651
20171201|2017-12-01 09:00,1,540.2,541.5,539.8,540.9,2597
20171201|2017-12-01 09:30,1,540.9,541.4,540.25,540.8,2012
20171201|2017-12-01 10:00,1,540.8,541.2,535.2,535.75,10351
20171201|2017-12-01 10:30,1,535.75,536.85,533.65,536.5,5850
20171201|2017-12-01 11:00,1,536.5,538.45,536.1,536.75,1738
20171201|2017-12-01 11:30,2,536.8,537.7,536.25,537.3,371
20171201|2017-12-01 12:00,2,537.4,537.7,537.1,537.6,154
20171201|2017-12-01 12:30,2,537.6,538.4,537.35,537.75,95
20171201|2017-12-01 13:00,2,537.7,538,537.2,538,85
20171201|2017-12-01 13:30,2,538,538.1,537.3,537.65,75
20171201|2017-12-01 14:00,2,537.55,538.1,537.25,538.1,75
20171201|2017-12-01 14:30,2,538.15,538.45,537.85,538.25,188
20171201|2017-12-04 01:00,4,540.4,542.45,539.6,542.45,943
20171201|2017-12-04 01:30,4,542.25,542.45,541.4,542.05,414
20171201|2017-12-04 02:00,4,542.05,542.2,540.05,540.75,4775
20171201|2017-12-04 02:30,4,540.7,541.4,540.05,540.85,1793
20171201|2017-12-04 03:00,4,540.8,541.2,540.6,540.95,991
20171201|2017-12-04 03:30,4,540.9,540.9,539.85,540.3,965
20171201|2017-12-04 04:00,4,540.35,541.3,540.15,541.05,1021
20171201|2017-12-04 04:30,4,541.05,541.25,540.5,540.9,645
20171201|2017-12-04 05:00,4,540.9,541.3,540.85,541.15,790
20171201|2017-12-04 05:30,4,541.2,541.85,541.15,541.65,931
20171201|2017-12-04 06:00,4,541.6,542,541.4,541.85,622
20171201|2017-12-04 06:30,4,541.9,542.2,541.55,541.6,805
20171201|2017-12-04 07:00,4,541.6,542.05,541.45,541.9,832
20171201|2017-12-04 07:30,4,541.95,542.6,541.8,542.5,1152
20171201|2017-12-04 08:00,4,542.45,543.45,542.45,543.35,1623
20171201|2017-12-04 08:30,4,543.35,543.5,542.35,542.5,1914
20171201|2017-12-04 09:00,4,542.55,542.8,541.85,542,1947
20171201|2017-12-04 09:30,4,541.95,542.05,539.65,540.3,2860
20171201|2017-12-04 10:00,4,540.35,541.5,539.8,541.35,2355
20171201|2017-12-04 10:30,4,541.4,542.3,541.1,542.25,1607
20171201|2017-12-04 11:00,4,542.2,542.65,542,542.25,358
20171201|2017-12-04 11:30,5,542.25,542.8,542,542.6,229
20171201|2017-12-04 12:00,5,542.55,543.1,542.55,542.95,178
20171201|2017-12-04 12:30,5,542.8,543,542.55,542.65,76
20171201|2017-12-04 13:00,5,542.65,542.65,541.95,542.05,188
20171201|2017-12-04 13:30,5,542,542,541.4,541.6,221
20171201|2017-12-04 14:00,5,541.6,541.75,541.45,541.5,61
20171201|2017-12-04 14:30,5,541.45,541.6,540.5,540.5,245
20171201|2017-12-05 01:00,5,541.25,542.25,541.25,542.25,176
20171201|2017-12-05 01:30,5,542.3,542.3,541.1,541.2,238
20171201|2017-12-05 02:00,5,541.25,543.1,541.15,543.05,2726
20171201|2017-12-05 02:30,5,543.05,543.6,542.5,543.25,1529
20171201|2017-12-05 03:00,5,543.25,543.4,542.05,542.45,1009
20171201|2017-12-05 03:30,5,542.5,542.7,542.1,542.25,775
20171201|2017-12-05 04:00,5,542.25,542.7,541.25,541.75,1451
20171201|2017-12-05 04:30,5,541.7,541.7,540.1,540.8,1784
20171201|2017-12-05 05:00,5,540.8,541.05,540.5,540.5,670
20171201|2017-12-05 05:30,5,540.55,541.65,540.3,541.45,1066
20171201|2017-12-05 06:00,5,541.6,541.9,540.95,541.55,780
20171201|2017-12-05 06:30,5,541.6,542.8,541.3,542.45,921
20171201|2017-12-05 07:00,5,542.45,542.65,542.1,542.4,701
20171201|2017-12-05 07:30,5,542.45,542.7,542,542.15,747
20171201|2017-12-05 08:00,5,542.15,543.1,542,542.45,1018
20171201|2017-12-05 08:30,5,542.5,543,541.9,542.4,2267
20171201|2017-12-05 09:00,5,542.3,542.75,541.5,542.55,1832
20171201|2017-12-05 09:30,5,542.5,543.6,542.45,543.5,1881
20171201|2017-12-05 10:00,5,543.6,543.9,543.3,543.5,1601
20171201|2017-12-05 10:30,5,543.55,543.7,542.4,542.45,1123
20171201|2017-12-05 11:00,5,542.45,543.15,542.1,542.85,443
20171201|2017-12-05 11:30,6,542.85,543.15,542.45,542.55,129
20171201|2017-12-05 12:00,6,542.6,543,542.4,542.75,134
20171201|2017-12-05 12:30,6,542.9,542.9,542.25,542.35,89
20171201|2017-12-05 13:00,6,542.45,542.55,541.8,542,141
20171201|2017-12-05 13:30,6,542,542.1,541.5,541.95,306
20171201|2017-12-05 14:00,6,542.05,542.15,541.45,541.95,216
20171201|2017-12-05 14:30,6,541.75,542,541.5,541.7,181
20171201|2017-12-06 01:00,6,540.3,540.55,539.15,539.35,695
20171201|2017-12-06 01:30,6,539.3,540.25,539.15,539.5,682
20171201|2017-12-06 02:00,6,539.5,540.25,538.2,540.05,4279
20171201|2017-12-06 02:30,6,540,540.7,539.25,540.65,1354
20171201|2017-12-06 03:00,6,540.65,541.85,540.4,541.05,1731
20171201|2017-12-06 03:30,6,541,541.25,539.9,540.05,1202
20171201|2017-12-06 04:00,6,540.05,540.45,539.7,539.9,863
20171201|2017-12-06 04:30,6,539.9,540.5,539.9,540.3,548
20171201|2017-12-06 05:00,6,540.25,541.4,540.05,540.85,856
20171201|2017-12-06 05:30,6,540.9,541.15,540.4,541.05,510
20171201|2017-12-06 06:00,6,541.1,541.3,540.7,541.05,461
20171201|2017-12-06 06:30,6,541.1,541.5,540.95,541.25,579
20171201|2017-12-06 07:00,6,541.35,541.35,540.55,540.8,570
20171201|2017-12-06 07:30,6,540.8,541.55,540.65,541.55,738
20171201|2017-12-06 08:00,6,541.55,542,541.35,541.6,1144
20171201|2017-12-06 08:30,6,541.6,543.05,540.95,542.95,2404
20171201|2017-12-06 09:00,6,542.95,543.6,542.55,543.05,2235
20171201|2017-12-06 09:30,6,543.1,543.75,542.45,543.6,1761
20171201|2017-12-06 10:00,6,543.65,543.85,542.6,542.7,1852
20171201|2017-12-06 10:30,6,542.75,543.45,542.4,542.8,985
20171201|2017-12-06 11:00,6,542.85,542.95,542.4,542.7,460
20171201|2017-12-06 11:30,7,542.65,543.2,542.65,543.15,230
20171201|2017-12-06 12:00,7,543.1,543.3,542.9,543.1,103
20171201|2017-12-06 12:30,7,543.2,543.55,543.15,543.55,82
20171201|2017-12-06 13:00,7,543.55,543.9,543.45,543.5,108
20171201|2017-12-06 13:30,7,543.45,543.9,543.45,543.8,58
20171201|2017-12-06 14:00,7,543.75,543.85,543.4,543.45,65
20171201|2017-12-06 14:30,7,543.4,543.4,542.55,542.7,194
20171201|2017-12-07 01:00,7,543.35,544.55,543.35,544.2,319
20171201|2017-12-07 01:30,7,544.2,544.65,543.65,543.8,232
20171201|2017-12-07 02:00,7,543.7,544.55,543.1,544.05,2134
20171201|2017-12-07 02:30,7,544.05,544.35,543.7,544.05,986
20171201|2017-12-07 03:00,7,543.95,544.45,543.9,544.2,560
20171201|2017-12-07 03:30,7,544.2,544.65,544.05,544.3,692
20171201|2017-12-07 04:00,7,544.35,544.7,544.15,544.3,809
20171201|2017-12-07 04:30,7,544.3,544.4,543.45,543.55,607
20171201|2017-12-07 05:00,7,543.5,544.05,543.3,543.3,714
20171201|2017-12-07 05:30,7,543.25,543.4,542.5,542.75,1326
20171201|2017-12-07 06:00,7,542.75,543,542,543,1113
20171201|2017-12-07 06:30,7,542.95,543.05,542.25,542.35,608
20171201|2017-12-07 07:00,7,542.3,543,542.25,542.9,626
20171201|2017-12-07 07:30,7,542.9,543.35,542.9,542.9,485
20171201|2017-12-07 08:00,7,542.85,543.45,542.65,543.05,751
20171201|2017-12-07 08:30,7,543,544.25,542.65,544.2,2009
20171201|2017-12-07 09:00,7,544.2,544.3,543.35,544.2,1333
20171201|2017-12-07 09:30,7,544.25,544.65,544.05,544.55,1368
20171201|2017-12-07 10:00,7,544.6,544.7,543.65,544.45,1791
20171201|2017-12-07 10:30,7,544.4,544.95,544.1,544.8,1107
20171201|2017-12-07 11:00,7,544.7,544.75,544.5,544.6,231
20171201|2017-12-07 11:30,8,544.65,545.25,544.65,545.2,177
20171201|2017-12-07 12:00,8,545.25,545.4,544.65,545.3,124
20171201|2017-12-07 12:30,8,545.25,545.45,544.95,545,72
20171201|2017-12-07 13:00,8,545.1,545.25,544.9,544.9,45
20171201|2017-12-07 13:30,8,544.9,545.05,544.6,545,80
20171201|2017-12-07 14:00,8,545,545.2,544.75,545,99
20171201|2017-12-07 14:30,8,545.05,545.25,544.85,544.95,171
20171201|2017-12-08 01:00,8,546.25,547.5,546.25,547.35,433
20171201|2017-12-08 01:30,8,547.35,547.6,547.05,547.4,308
20171201|2017-12-08 02:00,8,547.3,548.3,546.85,547.95,2670
20171201|2017-12-08 02:30,8,548,548.6,547.6,548.25,1405
20171201|2017-12-08 03:00,8,548.3,548.5,547.95,548.2,1195
20171201|2017-12-08 03:30,8,548.2,548.85,548.2,548.75,1160
20171201|2017-12-08 04:00,8,548.75,548.95,548.35,548.4,966
20171201|2017-12-08 04:30,8,548.4,548.8,547.75,547.9,888
20171201|2017-12-08 05:00,8,547.9,548.05,547.65,547.8,674
20171201|2017-12-08 05:30,8,547.8,548.05,547.7,547.9,580
20171201|2017-12-08 06:00,8,547.9,548.25,547.7,547.7,686
20171201|2017-12-08 06:30,8,547.75,547.8,547.45,547.7,467
20171201|2017-12-08 07:00,8,547.65,548.05,547.6,548,470
20171201|2017-12-08 07:30,8,547.95,548.65,547.55,548.3,1329
20171201|2017-12-08 08:00,8,548.3,548.5,547.85,547.95,2073
20171201|2017-12-08 08:30,8,547.95,548.45,547.55,547.85,1750
20171201|2017-12-08 09:00,8,547.8,547.95,546.35,546.75,1703
20171201|2017-12-08 09:30,8,546.85,548,546.6,547.95,1347
20171201|2017-12-08 10:00,8,547.95,548.35,547.6,547.8,1732
20171201|2017-12-08 10:30,8,547.8,548.15,547.25,547.8,1056
20171201|2017-12-08 11:00,8,547.9,548.65,547.85,548.6,134
20171201|2017-12-08 11:30,9,548.65,548.8,548.55,548.55,149
20171201|2017-12-08 12:00,9,548.55,548.8,548.55,548.6,76
20171201|2017-12-08 12:30,9,548.65,548.65,548.25,548.35,114
20171201|2017-12-08 13:00,9,548.35,548.4,547.9,548.15,87
20171201|2017-12-08 13:30,9,548.1,548.3,547.95,548.1,61
20171201|2017-12-08 14:00,9,548.05,548.15,547.9,548.05,105
20171201|2017-12-08 14:30,9,547.95,548.5,547.95,548.5,189
20171201|2017-12-11 01:00,11,548.75,549.1,548.75,548.85,264
20171201|2017-12-11 01:30,11,548.8,549.05,548.45,548.85,194
20171201|2017-12-11 02:00,11,548.85,549,548.1,548.4,1438
20171201|2017-12-11 02:30,11,548.4,548.55,547.75,547.9,1082
20171201|2017-12-11 03:00,11,547.95,548.2,547.7,547.75,547
20171201|2017-12-11 03:30,11,547.75,547.95,547.25,547.45,675
20171201|2017-12-11 04:00,11,547.45,548.35,547.45,548.25,924
20171201|2017-12-11 04:30,11,548.2,548.2,547.8,547.8,478
20171201|2017-12-11 05:00,11,547.8,548.1,547.75,547.95,844
20171201|2017-12-11 05:30,11,547.95,548,547.15,547.55,964
20171201|2017-12-11 06:00,11,547.55,547.9,547.45,547.7,550
20171201|2017-12-11 06:30,11,547.7,547.95,547.55,547.7,555
20171201|2017-12-11 07:00,11,547.7,548,547.45,547.95,554
20171201|2017-12-11 07:30,11,547.95,548.55,547.9,548.4,1021
20171201|2017-12-11 08:00,11,548.35,548.45,548,548.3,576
20171201|2017-12-11 08:30,11,548.35,548.6,547.9,548.55,1307
20171201|2017-12-11 09:00,11,548.6,548.75,547.95,548.25,1296
20171201|2017-12-11 09:30,11,548.25,548.75,548.15,548.5,1516
20171201|2017-12-11 10:00,11,548.5,548.85,548.35,548.4,1770
20171201|2017-12-11 10:30,11,548.45,548.6,548.2,548.3,1004
20171201|2017-12-11 11:00,11,548.3,548.8,548.3,548.7,232
20171201|2017-12-11 11:30,12,548.8,549.45,548.8,549.1,339
20171201|2017-12-11 12:00,12,549.1,549.35,549.05,549.3,121
20171201|2017-12-11 12:30,12,549.3,549.65,549.3,549.6,133
20171201|2017-12-11 13:00,12,549.6,549.65,549.5,549.6,104
20171201|2017-12-11 13:30,12,549.6,549.6,549.4,549.45,91
20171201|2017-12-11 14:00,12,549.45,549.5,549.25,549.25,46
20171201|2017-12-11 14:30,12,549.25,551.15,549.25,550.95,701
20171201|2017-12-12 01:00,12,551.1,551.5,550.9,551.05,957
20171201|2017-12-12 01:30,12,551.05,551.05,550.6,550.75,246
20171201|2017-12-12 02:00,12,550.8,551.15,549.35,549.55,2746
20171201|2017-12-12 02:30,12,549.5,549.6,548.9,549.3,1575
20171201|2017-12-12 03:00,12,549.3,551.1,549,550.8,1985
20171201|2017-12-12 03:30,12,550.75,551,550.35,550.7,997
20171201|2017-12-12 04:00,12,550.7,550.75,550.1,550.5,810
20171201|2017-12-12 04:30,12,550.5,550.9,550.25,550.85,533
20171201|2017-12-12 05:00,12,550.85,551.45,550.65,550.8,1280
20171201|2017-12-12 05:30,12,550.8,550.9,550.5,550.85,2122
20171201|2017-12-12 06:00,12,550.85,551.4,550.85,551.25,907
20171201|2017-12-12 06:30,12,551.25,551.55,551.2,551.5,795
20171201|2017-12-12 07:00,12,551.5,552,551.5,551.85,1128
20171201|2017-12-12 07:30,12,551.85,552.15,551.65,552,1004
20171201|2017-12-12 08:00,12,552,552.05,551.55,551.8,1104
20171201|2017-12-12 08:30,12,551.8,551.9,551.2,551.65,1909
20171201|2017-12-12 09:00,12,551.65,552.25,551.5,551.8,1714
20171201|2017-12-12 09:30,12,551.75,552.45,551.55,552.05,1591
20171201|2017-12-12 10:00,12,552.1,552.45,551.75,552.3,2724
20171201|2017-12-12 10:30,12,552.35,552.85,552.1,552.3,3645
20171201|2017-12-12 11:00,12,552.25,552.95,552.2,552.35,353
20171201|2017-12-12 11:30,13,552.35,552.9,552.35,552.85,198
20171201|2017-12-12 12:00,13,552.85,552.9,552.75,552.9,168
20171201|2017-12-12 12:30,13,552.8,552.95,552.65,552.7,82
20171201|2017-12-12 13:00,13,552.65,552.95,552.55,552.95,47
20171201|2017-12-12 13:30,13,552.95,552.95,552.5,552.6,110
20171201|2017-12-12 14:00,13,552.65,552.7,552.4,552.45,70
20171201|2017-12-12 14:30,13,552.4,552.5,552.1,552.3,238
20171201|2017-12-13 01:00,13,552.25,552.35,552.05,552.15,302
20171201|2017-12-13 01:30,13,552.15,552.15,551.5,551.65,304
20171201|2017-12-13 02:00,13,551.7,552.45,551,552.25,9592
20171201|2017-12-13 02:30,13,552.25,552.55,552.05,552.3,2408
20171201|2017-12-13 03:00,13,552.3,552.75,552.1,552.75,700
20171201|2017-12-13 03:30,13,552.7,552.85,552.25,552.35,838
20171201|2017-12-13 04:00,13,552.3,552.6,552.1,552.3,946
20171201|2017-12-13 04:30,13,552.25,552.35,552,552.15,594
20171201|2017-12-13 05:00,13,552.1,552.4,552.1,552.2,4366
20171201|2017-12-13 05:30,13,552.2,552.3,551.9,551.95,597
20171201|2017-12-13 06:00,13,551.95,552.35,551.65,552.3,661
20171201|2017-12-13 06:30,13,552.25,552.25,551.8,551.8,2117
20171201|2017-12-13 07:00,13,551.8,552.2,551.7,551.85,831
20171201|2017-12-13 07:30,13,551.85,552.15,551.1,551.2,1416
20171201|2017-12-13 08:00,13,551.2,551.55,551.1,551.3,2319
20171201|2017-12-13 08:30,13,551.3,552.1,551.15,551.95,1942
20171201|2017-12-13 09:00,13,552.05,552.05,550.95,551.4,2019
20171201|2017-12-13 09:30,13,551.35,551.95,551.05,551.45,1032
20171201|2017-12-13 10:00,13,551.45,551.5,550.8,550.85,1463
20171201|2017-12-13 10:30,13,550.85,551.3,550.6,551.1,1171
20171201|2017-12-13 11:00,13,551.05,551.05,550.1,550.95,329
20171201|2017-12-13 11:30,14,550.95,550.95,550,550.4,904
20171201|2017-12-13 12:00,14,550.45,550.6,550.1,550.4,143
20171201|2017-12-13 12:30,14,550.3,550.55,550.05,550.35,213
20171201|2017-12-13 13:00,14,550.2,551.1,550.1,550.5,190
20171201|2017-12-13 13:30,14,550.55,550.8,550.2,550.3,99
20171201|2017-12-13 14:00,14,550.2,550.2,549.4,549.4,111
20171201|2017-12-13 14:30,14,549.4,549.65,548.55,548.7,333
20171201|2017-12-14 01:00,14,549.15,549.55,548.95,549.5,197
20171201|2017-12-14 01:30,14,549.55,550.2,549.5,550.15,202
20171201|2017-12-14 02:00,14,550.1,550.6,549.8,550.35,1749
20171201|2017-12-14 02:30,14,550.35,550.65,549.7,550.3,2549
20171201|2017-12-14 03:00,14,550.25,550.3,549.7,550,1385
20171201|2017-12-14 03:30,14,549.9,549.9,549.3,549.8,2320
20171201|2017-12-14 04:00,14,549.8,549.9,548.3,548.8,1414
20171201|2017-12-14 04:30,14,548.8,549.25,548.55,548.95,780
20171201|2017-12-14 05:00,14,548.9,549.4,548.8,549.2,815
20171201|2017-12-14 05:30,14,549.15,549.35,548.6,548.8,547
20171201|2017-12-14 06:00,14,548.75,549.7,548.7,549.4,498
20171201|2017-12-14 06:30,14,549.45,549.5,548.6,548.8,839
20171201|2017-12-14 07:00,14,548.75,548.95,548.3,548.8,923
20171201|2017-12-14 07:30,14,548.9,549.8,548.6,549.55,1711
20171201|2017-12-14 08:00,14,549.55,549.7,548.9,549.6,949
20171201|2017-12-14 08:30,14,549.55,550.35,549.4,550.35,1467
20171201|2017-12-14 09:00,14,550.3,550.4,549.2,549.85,1081
20171201|2017-12-14 09:30,14,549.85,550.15,549.4,549.4,1110
20171201|2017-12-14 10:00,14,549.4,549.65,548.3,548.65,1589
20171201|2017-12-14 10:30,14,548.65,548.7,547.5,548.15,1417
20171201|2017-12-14 11:00,14,548.1,548.45,547.85,548.15,125
20171201|2017-12-14 11:30,15,548.05,548.15,547.55,547.65,221
20171201|2017-12-14 12:00,15,547.6,547.65,546.95,547.45,364
20171201|2017-12-14 12:30,15,547.35,547.35,546.9,547.05,41
20171201|2017-12-14 13:00,15,546.85,547.05,546.25,546.25,58
20171201|2017-12-14 13:30,15,546.25,546.6,546.1,546.6,133
20171201|2017-12-14 14:00,15,546.6,546.65,546.3,546.55,41
20171201|2017-12-14 14:30,15,546.5,547.1,546.2,546.2,139
20171201|2017-12-15 01:00,15,546.45,547.35,546.45,546.95,143
20171201|2017-12-15 01:30,15,546.75,547.05,546.4,547.05,81
20171201|2017-12-15 02:00,15,547.1,547.7,545.75,546.75,216
20171201|2017-12-15 02:30,15,546.9,547.25,546.8,546.9,520
20171201|2017-12-15 03:00,15,547,547.8,547,547.35,367
20171201|2017-12-15 03:30,15,546.95,546.95,546,546.25,100
20171201|2017-12-15 04:00,15,546.2,546.95,546.05,546.95,44
20171201|2017-12-15 04:30,15,546.7,546.9,546.1,546.9,50
20171201|2017-12-15 05:00,15,546.6,546.6,546.15,546.25,84
20171201|2017-12-15 05:30,15,546.3,546.5,545.95,546.5,47
20171201|2017-12-15 06:00,15,546.6,546.95,546.25,546.95,51
20171201|2017-12-15 06:30,15,547,547.35,546.75,547.15,47
20171201|2017-12-15 07:00,15,546.95,547.9,546.95,547.5,122
20171201|2017-12-15 07:30,15,547.45,547.5,547.15,547.25,128
20171201|2017-12-15 08:00,15,547.4,547.65,547.15,547.4,230
20171201|2017-12-15 08:30,15,547,547,546.45,546.6,183
20180101|2017-10-25 10:00,25,538.1,538.1,538.1,538.1,1
20180101|2017-10-25 14:00,26,537.5,537.5,537.5,537.5,4
20180101|2017-11-07 04:30,7,554.5,554.5,554.5,554.5,5
20180101|2017-11-09 09:30,9,548.6,549,548.6,549,4
20180101|2017-11-10 02:30,10,547.7,547.7,547.7,547.7,2
20180101|2017-11-10 13:30,11,546.5,546.5,546.5,546.5,2
20180101|2017-11-13 06:30,13,543.9,544.1,543.9,544.1,4
20180101|2017-11-13 07:30,13,542.8,542.8,542.8,542.8,4
20180101|2017-11-13 08:00,13,542.35,542.35,542.35,542.35,1
20180101|2017-11-13 09:30,13,544,544,544,544,1
20180101|2017-11-13 10:00,13,544.35,544.35,544.35,544.35,205
20180101|2017-11-15 09:00,15,535.85,535.85,535.85,535.85,5
20180101|2017-11-15 09:30,15,536.6,536.6,536.6,536.6,4
20180101|2017-11-15 10:00,15,537.1,537.1,536.95,536.95,5
20180101|2017-11-15 11:00,15,537.25,537.25,537.25,537.25,4
20180101|2017-11-16 04:00,16,540,540,540,540,5
20180101|2017-11-16 11:00,16,539.3,539.3,539.3,539.3,2
20180101|2017-11-17 02:00,17,539.2,539.2,539.2,539.2,1
20180101|2017-11-17 03:30,17,538.05,538.05,538.05,538.05,10
20180101|2017-11-17 04:30,17,537.6,537.6,537.6,537.6,2
20180101|2017-11-17 05:00,17,538.3,538.3,538.3,538.3,2
20180101|2017-11-17 06:00,17,539.1,539.1,539.1,539.1,2
20180101|2017-11-17 08:30,17,535.1,535.1,534.7,534.7,4
20180101|2017-11-17 09:00,17,536.05,536.85,536,536.85,31
20180101|2017-11-17 10:00,17,535.95,536.1,535.95,536.1,2
20180101|2017-11-20 02:00,20,536.75,536.75,536.75,536.75,4
20180101|2017-11-20 03:00,20,536.45,536.9,536.45,536.9,6
20180101|2017-11-20 05:00,20,538.35,538.35,538.35,538.35,2
20180101|2017-11-20 07:30,20,538.85,538.85,538.85,538.85,38
20180101|2017-11-21 12:00,22,541.9,541.9,541.9,541.9,2
20180101|2017-11-22 09:00,22,542.35,542.35,541.9,542,8
20180101|2017-11-22 10:30,22,540.05,540.05,540.05,540.05,4
20180101|2017-11-23 06:00,23,541.55,541.55,541.55,541.55,2
20180101|2017-11-23 07:30,23,541.05,541.05,541.05,541.05,4
20180101|2017-11-24 02:00,24,541.5,541.5,541.5,541.5,37
20180101|2017-11-24 03:00,24,540.8,540.8,540.8,540.8,4
20180101|2017-11-24 07:30,24,541.7,541.7,541.7,541.7,2
20180101|2017-11-24 09:00,24,541,541,540.6,540.6,4
20180101|2017-11-27 04:00,27,542.15,542.15,542.15,542.15,1
20180101|2017-11-27 04:30,27,542.15,542.15,542.15,542.15,1
20180101|2017-11-27 06:30,27,538.5,538.5,538.5,538.5,1
20180101|2017-11-27 09:00,27,539.45,539.45,539.3,539.3,3
20180101|2017-11-27 09:30,27,539.6,539.6,539.6,539.6,1
20180101|2017-11-27 10:00,27,539.35,539.35,539.35,539.35,1
20180101|2017-11-27 11:30,28,538.5,538.5,538.5,538.5,1
20180101|2017-11-28 01:00,28,539.35,539.4,539.35,539.4,2
20180101|2017-11-28 02:00,28,539.75,540.65,539.75,540.65,3
20180101|2017-11-28 04:00,28,541.85,541.85,541.85,541.85,2
20180101|2017-11-28 04:30,28,543,543,543,543,1
20180101|2017-11-28 05:00,28,543,543,543,543,1
20180101|2017-11-28 07:30,28,544.05,544.05,544.05,544.05,500
20180101|2017-11-28 11:00,28,544.9,544.9,544.65,544.65,4
20180101|2017-11-29 02:00,29,545.6,545.6,545.6,545.6,1
20180101|2017-11-29 04:00,29,544.9,545,544.9,544.95,2727
20180101|2017-11-29 06:30,29,545.5,545.5,545.5,545.5,1
20180101|2017-11-29 07:00,29,546,546,546,546,6
20180101|2017-11-29 10:00,29,540.1,540.1,540.1,540.1,1
20180101|2017-11-29 10:30,29,540.6,540.6,540.6,540.6,1
20180101|2017-11-29 14:00,30,541,541,541,541,2
20180101|2017-11-30 01:30,30,540.95,541,540.95,541,4
20180101|2017-11-30 02:00,30,540.75,540.75,540.75,540.75,1
20180101|2017-11-30 03:00,30,543.25,543.25,543.25,543.25,2
20180101|2017-11-30 03:30,30,543.4,543.4,543.4,543.4,1
20180101|2017-11-30 05:00,30,544.4,544.4,544.4,544.4,1
20180101|2017-11-30 06:30,30,542.9,542.9,542.9,542.9,1
20180101|2017-11-30 08:30,30,541.4,541.4,541.4,541.4,1
20180101|2017-11-30 09:00,30,541.5,541.5,541.5,541.5,1
20180101|2017-11-30 09:30,30,541.45,541.45,541,541,3
20180101|2017-11-30 10:30,30,540,540,540,540,2
20180101|2017-11-30 11:00,30,540.75,540.75,540.75,540.75,1
20180101|2017-12-01 02:00,1,540.65,541,540.65,541,3
20180101|2017-12-01 02:30,1,538.5,538.5,538.5,538.5,1
20180101|2017-12-01 03:00,1,536.5,536.5,536.5,536.5,1
20180101|2017-12-01 05:30,1,537.45,537.45,537.45,537.45,1
20180101|2017-12-01 06:00,1,538,538,538,538,1
20180101|2017-12-01 07:00,1,539.35,539.35,539.35,539.35,1
20180101|2017-12-01 07:30,1,540.05,540.35,540.05,540.35,2
20180101|2017-12-01 10:00,1,538.65,538.65,538.65,538.65,1
20180101|2017-12-01 10:30,1,535.5,535.55,535.5,535.55,2
20180101|2017-12-04 01:30,4,542.1,542.1,542.1,542.1,1
20180101|2017-12-04 02:00,4,542.05,542.05,542.05,542.05,1
20180101|2017-12-04 03:00,4,540.8,540.8,540.8,540.8,1
20180101|2017-12-04 06:30,4,542,542,542,542,1
20180101|2017-12-04 07:30,4,542.15,542.15,542.15,542.15,1
20180101|2017-12-04 09:30,4,541.85,541.85,541.3,541.3,2
20180101|2017-12-04 10:00,4,540.1,540.6,540.1,540.6,9
20180101|2017-12-04 11:00,4,542.25,542.25,542.25,542.25,1
20180101|2017-12-05 02:30,5,543,543.3,543,543.25,5
20180101|2017-12-05 03:30,5,542.45,542.45,542.45,542.45,3
20180101|2017-12-05 04:00,5,541.6,541.6,541.6,541.6,1
20180101|2017-12-05 04:30,5,540.5,540.5,540.5,540.5,1
20180101|2017-12-05 05:30,5,541.15,541.15,541.15,541.15,1
20180101|2017-12-05 06:00,5,541.6,541.6,541.6,541.6,1
20180101|2017-12-05 08:00,5,542.4,542.6,542.4,542.6,3
20180101|2017-12-05 10:30,5,543.25,543.3,543.25,543.3,21
20180101|2017-12-05 11:30,6,542.5,542.5,542.5,542.5,1
20180101|2017-12-06 01:00,6,540,540,540,540,2
20180101|2017-12-06 01:30,6,539.65,539.65,539.65,539.65,294
20180101|2017-12-06 02:00,6,538.3,539.1,538.3,539.1,6
20180101|2017-12-06 03:00,6,541.2,541.2,541.2,541.2,10
20180101|2017-12-06 06:30,6,541.25,541.45,541.25,541.45,3
20180101|2017-12-06 09:00,6,542.75,542.85,542.75,542.85,51
20180101|2017-12-06 09:30,6,543.4,543.45,543.4,543.45,6
20180101|2017-12-07 03:00,7,544.15,544.15,544.15,544.15,1
20180101|2017-12-07 04:00,7,544.4,544.4,544.4,544.4,35
20180101|2017-12-07 04:30,7,544.2,544.2,544.2,544.2,2
20180101|2017-12-07 05:00,7,543.9,543.9,543.9,543.9,26
20180101|2017-12-07 06:00,7,542.35,542.85,542.35,542.85,101
20180101|2017-12-07 08:00,7,543,543,542.95,543,58
20180101|2017-12-07 08:30,7,543.3,544,543.3,544,8
20180101|2017-12-07 09:30,7,544.4,544.5,544.4,544.5,65
20180101|2017-12-07 10:00,7,544.45,544.45,544.45,544.45,2
20180101|2017-12-07 11:00,7,544.5,544.5,544.5,544.5,1
20180101|2017-12-08 01:00,8,546.75,546.8,546.75,546.8,10
20180101|2017-12-08 01:30,8,547.35,547.35,547.35,547.35,2
20180101|2017-12-08 02:00,8,547.2,548.05,547.2,547.95,5
20180101|2017-12-08 02:30,8,547.7,548.35,547.65,548.2,4
20180101|2017-12-08 03:00,8,548.15,548.3,548.15,548.3,2
20180101|2017-12-08 03:30,8,548.45,548.5,548.45,548.5,10
20180101|2017-12-08 04:00,8,548.6,548.7,548.6,548.7,3
20180101|2017-12-08 04:30,8,548.6,548.6,547.95,548,4
20180101|2017-12-08 05:00,8,547.9,547.9,547.9,547.9,1
20180101|2017-12-08 05:30,8,547.7,547.95,547.7,547.95,5
20180101|2017-12-08 06:00,8,548,548,548,548,1
20180101|2017-12-08 06:30,8,547.6,547.7,547.5,547.7,6
20180101|2017-12-08 07:00,8,547.8,547.9,547.8,547.9,21
20180101|2017-12-08 07:30,8,548.4,548.4,548.4,548.4,1
20180101|2017-12-08 08:00,8,548.3,548.3,547.95,548,1326
20180101|2017-12-08 08:30,8,547.8,547.8,547.8,547.8,1
20180101|2017-12-08 09:00,8,547.4,547.4,547.4,547.4,1
20180101|2017-12-08 09:30,8,546.7,547.1,546.7,547,130
20180101|2017-12-08 10:00,8,548.1,548.25,548.1,548.15,245
20180101|2017-12-08 10:30,8,547.3,547.3,547.2,547.2,3
20180101|2017-12-11 01:00,11,548.95,548.95,548.8,548.9,18
20180101|2017-12-11 02:00,11,548.8,548.8,548.35,548.45,37
20180101|2017-12-11 02:30,11,548.35,548.4,547.7,547.8,107
20180101|2017-12-11 03:00,11,547.9,548.05,547.6,547.6,51
20180101|2017-12-11 03:30,11,547.65,547.85,547.25,547.4,91
20180101|2017-12-11 04:00,11,547.45,548.2,547.45,548,159
20180101|2017-12-11 04:30,11,548.1,548.1,547.8,547.8,145
20180101|2017-12-11 05:00,11,547.7,548,547.7,547.95,359
20180101|2017-12-11 05:30,11,547.85,547.95,547.1,547.65,298
20180101|2017-12-11 06:00,11,547.5,547.75,547.35,547.6,35
20180101|2017-12-11 06:30,11,547.6,547.9,547.5,547.65,127
20180101|2017-12-11 07:00,11,547.65,547.9,547.45,547.9,26
20180101|2017-12-11 07:30,11,547.85,548.45,547.85,548.45,484
20180101|2017-12-11 08:00,11,548.3,548.35,548,548.2,206
20180101|2017-12-11 08:30,11,548.3,548.55,547.8,548.15,164
20180101|2017-12-11 09:00,11,548.4,548.5,547.95,548.2,201
20180101|2017-12-11 09:30,11,548.2,548.7,548.2,548.45,253
20180101|2017-12-11 10:00,11,548.5,548.75,548.25,548.3,547
20180101|2017-12-11 10:30,11,548.45,548.45,548.2,548.25,283
20180101|2017-12-11 11:00,11,548.25,548.65,548.25,548.65,32
20180101|2017-12-11 11:30,12,549.05,549.05,549.05,549.05,12
20180101|2017-12-11 12:00,12,549.05,549.15,549.05,549.15,18
20180101|2017-12-11 12:30,12,549.3,549.55,549.3,549.55,11
20180101|2017-12-11 13:00,12,549.55,549.55,549.5,549.5,9
20180101|2017-12-11 14:30,12,550,550,550,550,1
20180101|2017-12-12 01:00,12,551.05,551.3,550.95,550.95,761
20180101|2017-12-12 01:30,12,550.8,550.9,550.6,550.6,12
20180101|2017-12-12 02:00,12,550.75,551.05,549.4,549.5,420
20180101|2017-12-12 02:30,12,549.4,549.5,548.85,549.15,411
20180101|2017-12-12 03:00,12,549.15,551.05,549.15,550.8,225
20180101|2017-12-12 03:30,12,550.7,550.8,550.25,550.5,45
20180101|2017-12-12 04:00,12,550.65,550.65,550.15,550.4,271
20180101|2017-12-12 04:30,12,550.5,550.8,550.2,550.8,137
20180101|2017-12-12 05:00,12,550.85,551.25,550.6,550.7,600
20180101|2017-12-12 05:30,12,550.75,550.85,550.45,550.75,1737
20180101|2017-12-12 06:00,12,550.8,551.3,550.8,551.1,378
20180101|2017-12-12 06:30,12,551.2,551.5,551.2,551.45,83
20180101|2017-12-12 07:00,12,551.45,551.95,551.45,551.75,480
20180101|2017-12-12 07:30,12,551.85,552,551.65,551.95,91
20180101|2017-12-12 08:00,12,551.95,551.95,551.5,551.7,590
20180101|2017-12-12 08:30,12,551.75,551.8,551.15,551.6,1052
20180101|2017-12-12 09:00,12,551.6,552.15,551.45,551.7,549
20180101|2017-12-12 09:30,12,551.75,552.35,551.5,551.9,779
20180101|2017-12-12 10:00,12,552.05,552.35,551.75,552.25,1525
20180101|2017-12-12 10:30,12,552.3,552.8,552.1,552.2,2667
20180101|2017-12-12 11:00,12,552.1,552.9,552.1,552.3,176
20180101|2017-12-12 11:30,13,552.3,552.85,552.3,552.8,14
20180101|2017-12-12 12:00,13,552.7,552.95,552.7,552.95,114
20180101|2017-12-12 12:30,13,552.75,552.85,552.65,552.7,25
20180101|2017-12-12 13:00,13,552.55,552.7,552.55,552.7,4
20180101|2017-12-12 13:30,13,552.9,552.9,552.5,552.7,16
20180101|2017-12-12 14:00,13,552.6,552.6,552.45,552.45,6
20180101|2017-12-12 14:30,13,552.4,552.4,552.05,552.25,11
20180101|2017-12-13 01:00,13,552.2,552.3,551.95,552.1,205
20180101|2017-12-13 01:30,13,552.05,552.05,551.45,551.45,158
20180101|2017-12-13 02:00,13,551.6,552.45,551,552.25,8479
20180101|2017-12-13 02:30,13,552.15,552.45,552,552.25,1882
20180101|2017-12-13 03:00,13,552.25,552.7,552.05,552.7,327
20180101|2017-12-13 03:30,13,552.65,552.75,552.2,552.3,444
20180101|2017-12-13 04:00,13,552.2,552.5,552.1,552.25,736
20180101|2017-12-13 04:30,13,552.15,552.3,551.95,552.05,344
20180101|2017-12-13 05:00,13,552,552.3,552,552.15,4152
20180101|2017-12-13 05:30,13,552.15,552.2,551.85,551.85,365
20180101|2017-12-13 06:00,13,551.9,552.25,551.6,552.25,315
20180101|2017-12-13 06:30,13,552.2,552.2,551.75,551.8,1955
20180101|2017-12-13 07:00,13,551.75,552.1,551.7,551.75,624
20180101|2017-12-13 07:30,13,551.75,552,551.05,551.15,802
20180101|2017-12-13 08:00,13,551.15,551.45,551.05,551.2,1974
20180101|2017-12-13 08:30,13,551.25,552.05,551.1,551.9,1221
20180101|2017-12-13 09:00,13,551.9,551.95,550.95,551.4,1292
20180101|2017-12-13 09:30,13,551.35,552,551.05,551.45,490
20180101|2017-12-13 10:00,13,551.4,551.45,550.8,550.8,818
20180101|2017-12-13 10:30,13,550.85,551.25,550.5,551.05,657
20180101|2017-12-13 11:00,13,550.95,550.95,550.15,550.85,199
20180101|2017-12-13 11:30,14,550.85,550.85,550,550.4,791
20180101|2017-12-13 12:00,14,550.45,550.55,550.15,550.35,109
20180101|2017-12-13 12:30,14,550.2,550.3,550.15,550.3,134
20180101|2017-12-13 13:00,14,550.25,550.5,550.1,550.5,11
20180101|2017-12-13 13:30,14,550.3,550.3,550.3,550.3,11
20180101|2017-12-13 14:00,14,549.8,549.8,549.3,549.3,25
20180101|2017-12-13 14:30,14,549.3,549.55,548.45,548.8,63
20180101|2017-12-14 01:00,14,549.15,549.55,549.15,549.55,126
20180101|2017-12-14 01:30,14,549.55,550.2,549.5,550.15,54
20180101|2017-12-14 02:00,14,550.1,550.5,549.8,550.35,1069
20180101|2017-12-14 02:30,14,550.35,550.6,549.65,550.25,2222
20180101|2017-12-14 03:00,14,550.2,550.25,549.75,549.95,1262
20180101|2017-12-14 03:30,14,549.85,549.85,549.3,549.8,1933
20180101|2017-12-14 04:00,14,549.75,549.8,548.2,548.75,831
20180101|2017-12-14 04:30,14,548.75,549.2,548.45,548.9,456
20180101|2017-12-14 05:00,14,548.95,549.35,548.8,549.2,610
20180101|2017-12-14 05:30,14,549.1,549.3,548.55,548.8,370
20180101|2017-12-14 06:00,14,548.75,549.65,548.65,549.4,238
20180101|2017-12-14 06:30,14,549.4,549.5,548.6,548.75,550
20180101|2017-12-14 07:00,14,548.65,548.85,548.3,548.75,633
20180101|2017-12-14 07:30,14,548.85,549.75,548.55,549.5,749
20180101|2017-12-14 08:00,14,549.5,549.65,548.9,549.5,691
20180101|2017-12-14 08:30,14,549.5,550.3,549.35,550.3,631
20180101|2017-12-14 09:00,14,550.3,550.35,549.1,549.75,546
20180101|2017-12-14 09:30,14,549.75,550.1,549.3,549.3,846
20180101|2017-12-14 10:00,14,549.35,549.6,548.25,548.55,838
20180101|2017-12-14 10:30,14,548.6,548.65,547.45,548.1,1746
20180101|2017-12-14 11:00,14,548.05,548.35,547.75,548.1,416
20180101|2017-12-14 11:30,15,548.05,548.1,547.55,547.6,262
20180101|2017-12-14 12:00,15,547.5,547.6,546.9,547.25,439
20180101|2017-12-14 12:30,15,547.3,547.3,546.8,546.95,69
20180101|2017-12-14 13:00,15,546.8,546.9,546.1,546.1,77
20180101|2017-12-14 13:30,15,546.05,546.55,546,546.55,183
20180101|2017-12-14 14:00,15,546.55,546.6,546.15,546.3,52
20180101|2017-12-14 14:30,15,546.4,547,546,546.2,125
20180101|2017-12-15 01:00,15,546.4,547.35,546.35,546.8,358
20180101|2017-12-15 01:30,15,546.75,547,546.3,547,247
20180101|2017-12-15 02:00,15,546.95,547.6,545.55,546.65,2584
20180101|2017-12-15 02:30,15,546.65,547.25,546.55,546.9,1837
20180101|2017-12-15 03:00,15,546.85,547.75,546.85,546.9,1360
20180101|2017-12-15 03:30,15,546.9,546.95,545.9,546.15,1054
20180101|2017-12-15 04:00,15,546.15,546.85,545.95,546.7,1131
20180101|2017-12-15 04:30,15,546.7,546.85,545.95,546.4,1046
20180101|2017-12-15 05:00,15,546.4,546.5,546,546.2,666
20180101|2017-12-15 05:30,15,546.2,546.5,545.85,546.4,603
20180101|2017-12-15 06:00,15,546.45,546.9,546.1,546.8,657
20180101|2017-12-15 06:30,15,546.85,547.3,546.65,547,723
20180101|2017-12-15 07:00,15,547,547.75,546.75,547.3,1174
20180101|2017-12-15 07:30,15,547.3,547.4,546.9,547,916
20180101|2017-12-15 08:00,15,546.95,547.5,546.95,547.25,1087
20180101|2017-12-15 08:30,15,547.25,547.3,546.2,546.45,2874
20180101|2017-12-15 09:00,15,546.5,547.6,546.4,547.35,1539
20180101|2017-12-15 09:30,15,547.4,547.4,546.9,547,1231
20180101|2017-12-15 10:00,15,547,548.35,546.95,548.25,1848
20180101|2017-12-15 10:30,15,548.2,549.15,548.15,548.85,2122
20180101|2017-12-15 11:00,15,548.75,548.8,548.4,548.5,318
20180101|2017-12-15 11:30,16,548.6,548.65,548.4,548.5,135
20180101|2017-12-15 12:00,16,548.55,548.65,548.35,548.55,73
20180101|2017-12-15 12:30,16,548.55,549,548.55,549,31
20180101|2017-12-15 13:00,16,549,549.35,548.9,549.35,111
20180101|2017-12-15 13:30,16,549.3,549.85,549.3,549.8,191
20180101|2017-12-15 14:00,16,549.8,550,549.6,549.65,83
20180101|2017-12-15 14:30,16,549.65,549.65,548.9,549.25,204
20180101|2017-12-18 01:00,18,551.55,553.2,551.15,551.75,514
20180101|2017-12-18 01:30,18,551.75,551.95,551.3,551.35,318
20180101|2017-12-18 02:00,18,551.4,552.5,551,552,2841
20180101|2017-12-18 02:30,18,551.95,552.45,551.8,552.3,1236
20180101|2017-12-18 03:00,18,552.3,552.75,552.15,552.2,933
20180101|2017-12-18 03:30,18,552.15,552.45,551.8,552.2,666
20180101|2017-12-18 04:00,18,552.2,552.2,551.75,551.85,587
20180101|2017-12-18 04:30,18,551.85,552.3,551.65,551.85,819
20180101|2017-12-18 05:00,18,551.85,552.4,551.8,552.4,541
20180101|2017-12-18 05:30,18,552.35,552.5,551.7,551.9,600
20180101|2017-12-18 06:00,18,551.85,552.35,551.7,551.7,454
20180101|2017-12-18 06:30,18,551.75,552.15,551.6,552.1,492
20180101|2017-12-18 07:00,18,552.1,552.7,552.05,552.65,544
20180101|2017-12-18 07:30,18,552.65,552.8,552.45,552.7,714
20180101|2017-12-18 08:00,18,552.7,552.8,552.55,552.65,388
20180101|2017-12-18 08:30,18,552.6,553.2,552.4,552.85,1238
20180101|2017-12-18 09:00,18,552.8,553.3,552.5,552.85,1462
20180101|2017-12-18 09:30,18,552.9,553.15,552.25,553.1,1130
20180101|2017-12-18 10:00,18,553.05,553.7,552.75,553.4,1515
20180101|2017-12-18 10:30,18,553.4,554.1,553.25,554,1270
20180101|2017-12-18 11:00,18,554.05,554.4,554,554.15,302
20180101|2017-12-18 11:30,19,554.15,554.2,553.95,554.15,102
20180101|2017-12-18 12:00,19,554.15,554.15,553.9,554.05,96
20180101|2017-12-18 12:30,19,554,554,553.85,553.9,52
20180101|2017-12-18 13:00,19,553.8,553.95,553.7,553.85,86
20180101|2017-12-18 13:30,19,553.9,554.1,553.8,554,85
20180101|2017-12-18 14:00,19,553.95,554.05,553.55,553.6,55
20180101|2017-12-18 14:30,19,553.5,554.15,553.35,554.15,200
20180101|2017-12-19 01:00,19,554.15,554.45,553.75,554.1,288
20180101|2017-12-19 01:30,19,554.1,554.25,553.75,553.8,182
20180101|2017-12-19 02:00,19,553.75,555.15,553.7,554.65,1495
20180101|2017-12-19 02:30,19,554.7,554.85,554.4,554.75,571
20180101|2017-12-19 03:00,19,554.75,555.05,554.6,554.95,523
20180101|2017-12-19 03:30,19,554.95,555.1,554.6,554.7,470
20180101|2017-12-19 04:00,19,554.65,554.7,554.05,554.15,662
20180101|2017-12-19 04:30,19,554.1,554.45,553.95,554.4,438
20180101|2017-12-19 05:00,19,554.4,554.5,554.05,554.25,320
20180101|2017-12-19 05:30,19,554.25,554.3,554,554.3,308
20180101|2017-12-19 06:00,19,554.25,554.4,554.1,554.4,292
20180101|2017-12-19 06:30,19,554.4,554.4,554.05,554.25,198
20180101|2017-12-19 07:00,19,554.25,554.4,554.1,554.25,446
20180101|2017-12-19 07:30,19,554.35,554.55,553.6,553.75,723
20180101|2017-12-19 08:00,19,553.8,553.9,553.25,553.7,773
20180101|2017-12-19 08:30,19,553.7,553.85,553.05,553.55,1261
20180101|2017-12-19 09:00,19,553.55,553.85,553.35,553.35,766
20180101|2017-12-19 09:30,19,553.35,553.7,552.5,553,1252
20180101|2017-12-19 10:00,19,552.95,553.05,551.8,551.95,2090
20180101|2017-12-19 10:30,19,551.95,552.45,551.25,551.85,1709
20180101|2017-12-19 11:00,19,551.95,552.05,551.45,551.8,282
20180101|2017-12-19 11:30,20,551.75,552.25,551.65,552.2,133
20180101|2017-12-19 12:00,20,552.25,552.3,551.85,552,88
20180101|2017-12-19 12:30,20,552,552.55,552,552.45,159
20180101|2017-12-19 13:00,20,552.45,552.7,552.15,552.55,54
20180101|2017-12-19 13:30,20,552.45,552.45,552.1,552.35,71
20180101|2017-12-19 14:00,20,552.2,552.3,551.9,552.1,96
20180101|2017-12-19 14:30,20,552.3,552.5,552.1,552.1,187
20180101|2017-12-20 01:00,20,553,553.05,552.35,552.85,240
20180101|2017-12-20 01:30,20,552.85,552.9,552.25,552.3,167
20180101|2017-12-20 02:00,20,552.3,552.35,550.9,550.9,1855
20180101|2017-12-20 02:30,20,550.95,551.95,549.35,551.6,2712
20180101|2017-12-20 03:00,20,551.65,551.8,550.65,550.95,828
20180101|2017-12-20 03:30,20,550.95,551.05,550.45,550.8,744
20180101|2017-12-20 04:00,20,550.85,551,550.3,550.75,662
20180101|2017-12-20 04:30,20,550.7,550.95,550.4,550.5,426
20180101|2017-12-20 05:00,20,550.55,550.6,549.4,549.6,1053
20180101|2017-12-20 05:30,20,549.5,550.6,549.45,550.4,593
20180101|2017-12-20 06:00,20,550.45,551.05,550.2,550.3,621
20180101|2017-12-20 06:30,20,550.3,550.7,550.15,550.65,428
20180101|2017-12-20 07:00,20,550.65,550.75,550.45,550.6,394
20180101|2017-12-20 07:30,20,550.55,550.8,550.1,550.25,586
20180101|2017-12-20 08:00,20,550.25,550.4,549.65,550.25,559
20180101|2017-12-20 08:30,20,550.25,550.25,548.75,549.35,1926
20180101|2017-12-20 09:00,20,549.4,549.45,547.45,547.75,2071
20180101|2017-12-20 09:30,20,547.75,547.9,545.05,545.95,4103
20180101|2017-12-20 10:00,20,545.95,547.15,545.95,546.9,2370
20180101|2017-12-20 10:30,20,546.95,547.6,546.75,547.15,1155
20180101|2017-12-20 11:00,20,547.2,547.4,547.05,547.25,230
20180101|2017-12-20 11:30,21,547.2,547.25,546.45,547,128
20180101|2017-12-20 12:00,21,547.05,547.25,546.9,547,111
20180101|2017-12-20 12:30,21,547.05,547.15,546.9,546.9,29
20180101|2017-12-20 13:00,21,546.85,546.95,546.55,546.55,64
20180101|2017-12-20 13:30,21,546.6,546.75,546.45,546.65,101
20180101|2017-12-20 14:00,21,546.7,546.9,546.55,546.75,32
20180101|2017-12-20 14:30,21,546.65,547,546.65,546.8,142
20180101|2017-12-21 01:00,21,546.45,546.95,546.15,546.95,161
20180101|2017-12-21 01:30,21,547,547,546.2,546.2,149
20180101|2017-12-21 02:00,21,546.2,546.3,544.1,544.15,2351
20180101|2017-12-21 02:30,21,544.15,545.65,543.95,545.5,1373
20180101|2017-12-21 03:00,21,545.55,545.95,545.1,545.15,700
20180101|2017-12-21 03:30,21,545.15,546.05,545.05,545.95,683
20180101|2017-12-21 04:00,21,546,546.4,545.95,546.2,630
20180101|2017-12-21 04:30,21,546.2,546.9,546.2,546.55,625
20180101|2017-12-21 05:00,21,546.5,546.95,546.5,546.85,297
20180101|2017-12-21 05:30,21,546.85,547.3,546.75,546.95,649
20180101|2017-12-21 06:00,21,547,547.2,546.8,547.1,360
20180101|2017-12-21 06:30,21,547.1,547.35,546.9,546.95,362
20180101|2017-12-21 07:00,21,546.95,547.15,546.9,547.1,306
20180101|2017-12-21 07:30,21,547.15,547.15,546.65,546.9,479
20180101|2017-12-21 08:00,21,546.95,547.3,546.8,547.15,501
20180101|2017-12-21 08:30,21,547.15,547.85,547,547.5,1252
20180101|2017-12-21 09:00,21,547.55,548.85,547.55,548.6,1310
20180101|2017-12-21 09:30,21,548.65,549.75,548.65,549.25,1443
20180101|2017-12-21 10:00,21,549.3,549.75,549,549.15,1409
20180101|2017-12-21 10:30,21,549.15,549.65,549.05,549.05,872
20180101|2017-12-21 11:00,21,548.95,549.1,548.75,549.05,256
20180101|2017-12-21 11:30,22,549.05,549.25,548.9,549.2,114
20180101|2017-12-21 12:00,22,549.25,549.4,549.15,549.3,93
20180101|2017-12-21 12:30,22,549.25,549.25,549.05,549.15,27
20180101|2017-12-21 13:00,22,549.1,549.2,548.75,548.9,54
20180101|2017-12-21 13:30,22,548.9,548.9,548.45,548.6,52
20180101|2017-12-21 14:00,22,548.7,548.8,548.3,548.45,50
20180101|2017-12-21 14:30,22,548.5,548.55,547.55,548,289
20180101|2017-12-22 01:00,22,548.15,548.35,547.7,547.85,408
20180101|2017-12-22 01:30,22,547.85,548.2,547.7,548.1,193
20180101|2017-12-22 02:00,22,547.95,549,547.8,548.9,1248
20180101|2017-12-22 02:30,22,548.9,548.95,548.25,548.55,816
20180101|2017-12-22 03:00,22,548.55,548.9,548.35,548.8,506
20180101|2017-12-22 03:30,22,548.8,549.1,548.75,548.8,608
20180101|2017-12-22 04:00,22,548.7,548.95,548.55,548.65,405
20180101|2017-12-22 04:30,22,548.65,548.9,547.85,548,513
20180101|2017-12-22 05:00,22,548.05,548.65,547.95,548.65,398
20180101|2017-12-22 05:30,22,548.6,548.65,548,548.6,321
20180101|2017-12-22 06:00,22,548.6,548.6,547.2,547.2,764
20180101|2017-12-22 06:30,22,547.2,547.65,546.9,547.05,568
20180101|2017-12-22 07:00,22,547.1,547.2,546.7,547.1,456
20180101|2017-12-22 07:30,22,547.1,547.7,546.95,547.15,307
20180101|2017-12-22 08:00,22,547.1,547.45,547,547.45,318
20180101|2017-12-22 08:30,22,547.45,548.3,547.45,548.15,1172
20180101|2017-12-22 09:00,22,548.25,548.95,547.95,548.7,679
20180101|2017-12-22 09:30,22,548.75,549,548.5,548.55,551
20180101|2017-12-22 10:00,22,548.55,548.6,547.95,548.3,767
20180101|2017-12-22 10:30,22,548.3,548.4,547.85,548.3,767
20180101|2017-12-22 11:00,22,548.25,548.35,548.1,548.25,83
20180101|2017-12-22 11:30,23,548.2,548.45,548.2,548.45,90
20180101|2017-12-22 12:00,23,548.5,548.65,548.4,548.5,45
20180101|2017-12-22 12:30,23,548.55,548.7,548.5,548.55,39
20180101|2017-12-22 13:00,23,548.55,548.65,548.5,548.65,33
20180101|2017-12-22 13:30,23,548.65,548.65,548.55,548.65,6
20180101|2017-12-22 14:00,23,548.7,548.7,548.4,548.6,44
20180101|2017-12-22 14:30,23,548.7,548.85,548.5,548.85,78
20180101|2017-12-27 01:00,27,547.1,548.7,547.1,548.4,194
20180101|2017-12-27 01:30,27,548.45,548.75,548.2,548.2,96
20180101|2017-12-27 02:00,27,548.15,549.75,548.1,549.5,1037
20180101|2017-12-27 02:30,27,549.45,549.85,548.9,548.9,607
20180101|2017-12-27 03:00,27,548.9,548.9,547.55,548.6,1256
20180101|2017-12-27 03:30,27,548.55,548.55,547.75,547.75,491
20180101|2017-12-27 04:00,27,547.7,547.95,547.6,547.8,362
20180101|2017-12-27 04:30,27,547.8,548.4,547.8,547.95,437
20180101|2017-12-27 05:00,27,547.95,548.05,547.15,547.25,616
20180101|2017-12-27 05:30,27,547.2,547.25,546.3,546.95,836
20180101|2017-12-27 06:00,27,546.9,547.15,546.65,546.95,362
20180101|2017-12-27 06:30,27,546.9,547.1,546.65,546.75,286
20180101|2017-12-27 07:00,27,546.75,547.55,546.75,547.45,371
20180101|2017-12-27 07:30,27,547.45,547.7,547.35,547.6,302
20180101|2017-12-27 08:00,27,547.55,547.6,547.25,547.5,308
20180101|2017-12-27 08:30,27,547.5,548.25,547.2,548.05,1073
20180101|2017-12-27 09:00,27,548.05,548.75,547.7,548.6,771
20180101|2017-12-27 09:30,27,548.6,548.9,548.45,548.75,768
20180101|2017-12-27 10:00,27,548.75,549.1,548.6,548.6,884
20180101|2017-12-27 10:30,27,548.65,548.85,547.9,547.95,864
20180101|2017-12-27 11:00,27,547.95,548.15,547.4,547.45,186
20180101|2017-12-27 11:30,28,547.55,547.8,547.55,547.65,34
20180101|2017-12-27 12:00,28,547.55,547.55,547.35,547.5,34
20180101|2017-12-27 12:30,28,547.4,547.65,547.4,547.65,30
20180101|2017-12-27 13:00,28,547.75,547.75,547.4,547.45,17
20180101|2017-12-27 13:30,28,547.5,547.65,547.4,547.65,38
20180101|2017-12-27 14:00,28,547.75,548.35,547.75,548,144
20180101|2017-12-27 14:30,28,548.05,548.05,547.7,547.85,85
20180101|2017-12-28 01:00,28,547.75,548.35,547.75,548,86
20180101|2017-12-28 01:30,28,548,548.2,547.9,548.1,121
20180101|2017-12-28 02:00,28,548.1,548.7,547.4,547.5,812
20180101|2017-12-28 02:30,28,547.45,547.9,547.15,547.65,511
20180101|2017-12-28 03:00,28,547.65,548.25,547.65,548.25,407
20180101|2017-12-28 03:30,28,548.25,548.25,547.8,547.9,379
20180101|2017-12-28 04:00,28,547.9,548.45,547.85,548.35,390
20180101|2017-12-28 04:30,28,548.35,548.35,547.9,548.05,299
20180101|2017-12-28 05:00,28,548.05,548.75,547.9,548.55,379
20180101|2017-12-28 05:30,28,548.5,548.85,548.5,548.7,272
20180101|2017-12-28 06:00,28,548.7,548.8,548.5,548.5,195
20180101|2017-12-28 06:30,28,548.5,548.5,548.2,548.3,278
20180101|2017-12-28 07:00,28,548.3,548.5,548.2,548.4,275
20180101|2017-12-28 07:30,28,548.35,548.5,547.95,548.05,430
20180101|2017-12-28 08:00,28,548.05,548.05,547.45,547.9,486
20180101|2017-12-28 08:30,28,547.95,548.25,547.75,548.1,723
20180101|2017-12-28 09:00,28,548.15,548.3,547.55,547.55,668
20180101|2017-12-28 09:30,28,547.55,547.85,547.4,547.5,583
20180101|2017-12-28 10:00,28,547.6,547.6,546.3,546.65,1990
20180101|2017-12-28 10:30,28,546.7,547.55,546.45,547.2,1040
20180101|2017-12-28 11:00,28,547.25,547.3,546.95,547.1,138
20180101|2017-12-28 11:30,29,547.05,547.15,546.9,546.9,38
20180101|2017-12-28 12:00,29,546.95,547,546.75,546.85,43
20180101|2017-12-28 12:30,29,546.95,546.95,546.75,546.75,38
20180101|2017-12-28 13:00,29,546.8,546.9,546.7,546.85,43
20180101|2017-12-28 13:30,29,546.9,547.05,546.8,547.05,26
20180101|2017-12-28 14:00,29,547.05,547.1,546.9,546.95,57
20180101|2017-12-28 14:30,29,546.95,547.15,546.8,547.15,76
20180101|2017-12-29 01:00,29,547.4,547.5,547.05,547.5,104
20180101|2017-12-29 01:30,29,547.25,547.6,545.7,546.35,238
20180101|2017-12-29 02:00,29,546.2,547.25,545.7,547.25,1356
20180101|2017-12-29 02:30,29,547.25,547.7,546.95,547.2,868
20180101|2017-12-29 03:00,29,547.05,547.05,546.35,546.6,710
20180101|2017-12-29 03:30,29,546.6,546.65,546.15,546.5,376
20180101|2017-12-29 04:00,29,546.5,546.65,545.95,546.3,534
20180101|2017-12-29 04:30,29,546.3,546.4,546.05,546.3,293
20180101|2017-12-29 05:00,29,546.35,546.45,546.15,546.35,372
20180101|2017-12-29 05:30,29,546.25,546.5,545.4,545.4,600
20180101|2017-12-29 06:00,29,545.4,547.3,545.3,547.2,966
20180101|2017-12-29 06:30,29,547.2,547.25,546.25,546.55,394
20180101|2017-12-29 07:00,29,546.65,546.85,546.4,546.55,298
20180101|2017-12-29 07:30,29,546.6,546.6,546.15,546.3,242
20180101|2017-12-29 08:00,29,546.3,546.35,545.95,546,285
20180101|2017-12-29 08:30,29,545.95,546.1,545.4,545.6,705
20180101|2017-12-29 09:00,29,545.6,545.65,544.5,544.65,754
20180101|2017-12-29 09:30,29,544.65,545.35,544.2,544.5,991
20180101|2017-12-29 10:00,29,544.5,544.85,543.9,544.8,1270
20180101|2017-12-29 10:30,29,544.85,545.2,544.15,544.95,1349
20180101|2017-12-29 11:00,29,544.95,545.3,544.85,544.9,95
20180101|2017-12-29 11:30,30,544.9,544.9,544.75,544.9,89
20180101|2017-12-29 12:00,30,544.85,545.05,544.85,544.85,13
20180101|2017-12-29 12:30,30,544.85,544.85,544.7,544.8,17
20180101|2017-12-29 13:00,30,544.85,544.9,544.8,544.8,17
20180101|2017-12-29 13:30,30,544.85,544.9,544.7,544.75,44
20180101|2017-12-29 14:00,30,544.75,544.8,544.6,544.65,41
20180101|2017-12-29 14:30,30,544.7,544.7,543.25,543.65,171
20180101|2018-01-02 01:00,2,545.4,546.05,545.2,545.2,501
20180101|2018-01-02 01:30,2,545.1,545.3,544.6,545.05,310
20180101|2018-01-02 02:00,2,544.85,545.15,540.45,540.6,3994
20180101|2018-01-02 02:30,2,540.6,541.4,540.2,541.25,1933
20180101|2018-01-02 03:00,2,541.2,541.95,540.85,541.8,1118
20180101|2018-01-02 03:30,2,541.9,542.05,540,540.55,1517
20180101|2018-01-02 04:00,2,540.5,541.4,540.4,541.1,916
20180101|2018-01-02 04:30,2,541.15,541.3,540.7,540.95,717
20180101|2018-01-02 05:00,2,540.9,541.55,540.85,541.35,537
20180101|2018-01-02 05:30,2,541.35,541.9,541.2,541.85,460
20180101|2018-01-02 06:00,2,541.9,542.5,541.75,542.25,744
20180101|2018-01-02 06:30,2,542.25,542.95,542.25,542.7,451
20180101|2018-01-02 07:00,2,542.75,542.8,542.25,542.7,379
20180101|2018-01-02 07:30,2,542.75,542.75,542.4,542.45,381
20180101|2018-01-02 08:00,2,542.4,542.85,542.2,542.65,470
20180101|2018-01-02 08:30,2,542.65,543.15,541.95,543.05,1377
20180101|2018-01-02 09:00,2,543.1,545,542.95,544.85,1761
20180101|2018-01-02 09:30,2,544.9,545.2,544.2,544.5,1437
20180101|2018-01-02 10:00,2,544.5,544.8,543.45,543.7,1565
20180101|2018-01-02 10:30,2,543.7,544.55,543.45,544.2,1463
20180101|2018-01-02 11:00,2,544.35,544.8,544.15,544.45,413
20180101|2018-01-02 11:30,3,544.55,544.7,544.15,544.5,165
20180101|2018-01-02 12:00,3,544.55,544.9,544.4,544.85,137
20180101|2018-01-02 12:30,3,544.85,544.85,544.55,544.85,87
20180101|2018-01-02 13:00,3,544.85,545.2,544.8,544.95,87
20180101|2018-01-02 13:30,3,545,545,544.85,544.9,37
20180101|2018-01-02 14:00,3,544.95,545.15,544.95,545.1,110
20180101|2018-01-02 14:30,3,545.1,545.4,545,545.2,203
20180101|2018-01-03 01:00,3,545.3,546.25,545.3,546.25,202
20180101|2018-01-03 01:30,3,546.25,546.75,545.65,545.85,234
20180101|2018-01-03 02:00,3,545.8,546.9,545.65,546.45,2037
20180101|2018-01-03 02:30,3,546.45,546.65,545.85,546.45,968
20180101|2018-01-03 03:00,3,546.45,547,546.25,546.5,771
20180101|2018-01-03 03:30,3,546.45,547.85,546,547.1,2055
20180101|2018-01-03 04:00,3,547.15,547.45,546.9,547.25,696
20180101|2018-01-03 04:30,3,547.25,547.95,547.1,547.8,718
20180101|2018-01-03 05:00,3,547.8,548.25,547.55,548.2,752
20180101|2018-01-03 05:30,3,548.15,548.25,547.7,547.95,483
20180101|2018-01-03 06:00,3,547.9,548,547.5,547.85,594
20180101|2018-01-03 06:30,3,547.85,548.2,547.8,548,579
20180101|2018-01-03 07:00,3,548,548.35,547.95,548.25,507
20180101|2018-01-03 07:30,3,548.3,548.35,547.6,547.6,562
20180101|2018-01-03 08:00,3,547.65,548.1,547.65,548,342
20180101|2018-01-03 08:30,3,548.05,549.85,548.05,549.5,2521
20180101|2018-01-03 09:00,3,549.55,550.3,549.55,550.2,2335
20180101|2018-01-03 09:30,3,550.25,550.95,549.45,549.55,2080
20180101|2018-01-03 10:00,3,549.5,550,549.15,549.6,1912
20180101|2018-01-03 10:30,3,549.6,549.8,548.85,549.05,1713
20180101|2018-01-03 11:00,3,549.05,549.55,548.95,549.45,195
20180101|2018-01-03 11:30,4,549.5,550.35,549.45,550.15,172
20180101|2018-01-03 12:00,4,550.15,550.35,550.1,550.15,81
20180101|2018-01-03 12:30,4,550.15,550.15,549.75,549.95,72
20180101|2018-01-03 13:00,4,549.85,550.45,549.85,550.1,109
20180101|2018-01-03 13:30,4,550.05,550.45,550,550.45,53
20180101|2018-01-03 14:00,4,550.4,550.4,550,550.3,102
20180101|2018-01-03 14:30,4,550.25,550.4,549.9,550.25,243
20180101|2018-01-04 01:00,4,550.3,551.25,550.25,551.15,289
20180101|2018-01-04 01:30,4,551.15,551.45,551,551.05,225
20180101|2018-01-04 02:00,4,551.1,551.75,550.55,551.5,2345
20180101|2018-01-04 02:30,4,551.55,551.6,551.05,551.35,1081
20180101|2018-01-04 03:00,4,551.35,551.7,551.35,551.55,614
20180101|2018-01-04 03:30,4,551.55,552.2,551.45,551.8,1080
20180101|2018-01-04 04:00,4,551.75,551.8,551.4,551.55,663
20180101|2018-01-04 04:30,4,551.55,551.65,551.3,551.3,675
20180101|2018-01-04 05:00,4,551.3,551.85,551.1,551.6,736
20180101|2018-01-04 05:30,4,551.65,552.3,551.6,552.15,704
20180101|2018-01-04 06:00,4,552.2,552.85,552.15,552.8,968
20180101|2018-01-04 06:30,4,552.8,552.9,552.4,552.8,505
20180101|2018-01-04 07:00,4,552.8,553.6,552.8,553.15,1006
20180101|2018-01-04 07:30,4,553.15,553.35,552.8,553.25,1380
20180101|2018-01-04 08:00,4,553.2,553.75,553,553.4,1095
20180101|2018-01-04 08:30,4,553.4,554,552.7,553.4,2087
20180101|2018-01-04 09:00,4,553.45,554.05,552.95,554.05,1171
20180101|2018-01-04 09:30,4,554.1,554.9,554.05,554.35,2351
20180101|2018-01-04 10:00,4,554.35,554.35,553.65,554,2105
20180101|2018-01-04 10:30,4,554,554.55,553.6,553.85,1192
20180101|2018-01-04 11:00,4,553.8,554.35,553.8,554.1,170
20180101|2018-01-04 11:30,5,554.1,554.2,554,554.15,75
20180101|2018-01-04 12:00,5,554.15,554.2,553.75,553.95,120
20180101|2018-01-04 12:30,5,553.95,554.1,553.85,554.05,61
20180101|2018-01-04 13:00,5,554.05,554.05,553.65,553.65,85
20180101|2018-01-04 13:30,5,553.65,553.85,553.65,553.8,62
20180101|2018-01-04 14:00,5,553.75,553.8,553.25,553.4,201
20180101|2018-01-04 14:30,5,553.35,553.75,553.2,553.75,222
20180101|2018-01-05 01:00,5,553.95,554.8,553.95,554.2,205
20180101|2018-01-05 01:30,5,554.25,554.95,554.25,554.4,228
20180101|2018-01-05 02:00,5,554.45,555.45,554.15,555.1,1988
20180101|2018-01-05 02:30,5,555.15,555.5,554.75,555.4,1072
20180101|2018-01-05 03:00,5,555.35,556.05,555.3,555.75,1079
20180101|2018-01-05 03:30,5,555.75,556.1,555.75,555.95,1097
20180101|2018-01-05 04:00,5,556.05,556.7,555.85,556.35,1036
20180101|2018-01-05 04:30,5,556.4,556.9,556.35,556.45,1185
20180101|2018-01-05 05:00,5,556.45,556.55,556.1,556.1,697
20180101|2018-01-05 05:30,5,556.1,556.55,555.9,556.45,604
20180101|2018-01-05 06:00,5,556.45,556.6,555.9,556.35,602
20180101|2018-01-05 06:30,5,556.35,556.65,556.3,556.45,342
20180101|2018-01-05 07:00,5,556.5,556.9,556.4,556.75,822
20180101|2018-01-05 07:30,5,556.8,556.85,556.2,556.55,1424
20180101|2018-01-05 08:00,5,556.5,557.1,556.45,556.75,999
20180101|2018-01-05 08:30,5,556.75,557.3,556.3,557.1,1939
20180101|2018-01-05 09:00,5,557,557.25,556.1,556.1,1292
20180101|2018-01-05 09:30,5,556.15,557.05,556.05,556.7,1321
20180101|2018-01-05 10:00,5,556.75,557.45,556.3,557.3,1696
20180101|2018-01-05 10:30,5,557.25,558.2,557.2,558.2,2178
20180101|2018-01-05 11:00,5,558.15,558.5,558,558.35,292
20180101|2018-01-05 11:30,6,558.3,558.3,557.9,558,192
20180101|2018-01-05 12:00,6,558.1,558.35,558.1,558.35,34
20180101|2018-01-05 12:30,6,558.3,558.5,558.2,558.2,62
20180101|2018-01-05 13:00,6,558.2,558.85,558.2,558.85,158
20180101|2018-01-05 13:30,6,558.85,558.85,558.4,558.4,98
20180101|2018-01-05 14:00,6,558.4,558.6,558.2,558.5,135
20180101|2018-01-05 14:30,6,558.6,559.15,558.55,558.7,234
20180101|2018-01-08 01:00,8,559.05,560,558.95,559.55,360
20180101|2018-01-08 01:30,8,559.55,559.95,559.5,559.95,233
20180101|2018-01-08 02:00,8,559.85,560.5,559.4,559.8,2482
20180101|2018-01-08 02:30,8,559.75,560.35,559.7,559.95,789
20180101|2018-01-08 03:00,8,559.9,560.5,559.9,560.4,715
20180101|2018-01-08 03:30,8,560.4,560.6,560.1,560.4,844
20180101|2018-01-08 04:00,8,560.4,560.55,560.05,560.55,508
20180101|2018-01-08 04:30,8,560.55,561,560.5,560.8,959
20180101|2018-01-08 05:00,8,560.8,561.05,560.6,560.95,498
20180101|2018-01-08 05:30,8,561,561.25,560.45,560.6,652
20180101|2018-01-08 06:00,8,560.6,560.6,559.7,559.7,692
20180101|2018-01-08 06:30,8,559.75,560.15,559.35,560.05,685
20180101|2018-01-08 07:00,8,560.1,560.25,559.6,559.6,542
20180101|2018-01-08 07:30,8,559.65,560.4,559.6,560,494
20180101|2018-01-08 08:00,8,560.05,560.35,560.05,560.3,459
20180101|2018-01-08 08:30,8,560.3,560.75,559.95,560.5,1281
20180101|2018-01-08 09:00,8,560.6,560.8,560.2,560.7,898
20180101|2018-01-08 09:30,8,560.7,560.9,560.15,560.4,1160
20180101|2018-01-08 10:00,8,560.35,560.85,560.2,560.75,1228
20180101|2018-01-08 10:30,8,560.7,560.85,560.05,560.1,966
20180101|2018-01-08 11:00,8,560.15,560.45,559.85,560.3,224
20180101|2018-01-08 11:30,9,560.25,560.25,560.05,560.15,66
20180101|2018-01-08 12:00,9,560.15,560.35,560.05,560.3,130
20180101|2018-01-08 12:30,9,560.4,560.5,560.3,560.5,57
20180101|2018-01-08 13:00,9,560.55,560.75,560.5,560.55,46
20180101|2018-01-08 13:30,9,560.5,560.8,560.4,560.55,132
20180101|2018-01-08 14:00,9,560.55,560.65,560.4,560.55,117
20180101|2018-01-08 14:30,9,560.6,561.35,560.45,561.35,201
20180101|2018-01-09 01:00,9,560.35,560.8,560.3,560.55,116
20180101|2018-01-09 01:30,9,560.65,561.2,560.5,561.2,148
20180101|2018-01-09 02:00,9,561.2,562.35,560.85,562.25,1959
20180101|2018-01-09 02:30,9,562.3,562.3,561.65,561.8,866
20180101|2018-01-09 03:00,9,561.8,562.2,561.5,561.7,947
20180101|2018-01-09 03:30,9,561.75,562.05,561.6,561.7,540
20180101|2018-01-09 04:00,9,561.7,562.3,561.65,562.3,755
20180101|2018-01-09 04:30,9,562.3,562.45,562,562.4,508
20180101|2018-01-09 05:00,9,562.4,562.45,562,562.35,580
20180101|2018-01-09 05:30,9,562.35,562.65,562.15,562.55,388
20180101|2018-01-09 06:00,9,562.6,562.9,562.25,562.35,838
20180101|2018-01-09 06:30,9,562.35,562.65,562.25,562.6,349
20180101|2018-01-09 07:00,9,562.6,563.25,562.45,563.15,639
20180101|2018-01-09 07:30,9,563.15,563.15,562.85,563.05,691
20180101|2018-01-09 08:00,9,563.1,563.15,562.85,563,418
20180101|2018-01-09 08:30,9,563,563.25,561.5,561.65,1622
20180101|2018-01-09 09:00,9,561.65,562.25,561.15,562.2,1758
20180101|2018-01-09 09:30,9,562.2,562.4,561.8,562.4,1104
20180101|2018-01-09 10:00,9,562.35,562.9,562.3,562.75,1810
20180101|2018-01-09 10:30,9,562.7,562.9,562.4,562.5,1071
20180101|2018-01-09 11:00,9,562.5,562.75,562.2,562.3,346
20180101|2018-01-09 11:30,10,562.35,563.25,562.35,562.95,366
20180101|2018-01-09 12:00,10,562.95,563.35,562.95,563.3,85
20180101|2018-01-09 12:30,10,563.3,563.55,563.3,563.45,86
20180101|2018-01-09 13:00,10,563.5,563.55,563.05,563.1,149
20180101|2018-01-09 13:30,10,563.1,563.3,562.95,563.15,93
20180101|2018-01-09 14:00,10,563.1,563.25,562.75,562.75,101
20180101|2018-01-09 14:30,10,562.75,563.55,562.75,563.55,301
20180101|2018-01-10 01:00,10,563,563,562.05,562.15,231
20180101|2018-01-10 01:30,10,562.1,562.25,561.65,561.85,229
20180101|2018-01-10 02:00,10,561.85,562.4,561.75,562,1849
20180101|2018-01-10 02:30,10,562,563.1,561.85,562.5,1621
20180101|2018-01-10 03:00,10,562.45,563.3,562.45,563.05,616
20180101|2018-01-10 03:30,10,563.05,563.1,562.5,562.65,766
20180101|2018-01-10 04:00,10,562.65,562.9,561.8,561.8,854
20180101|2018-01-10 04:30,10,561.8,561.85,559.9,560.45,2968
20180101|2018-01-10 05:00,10,560.45,561.55,560.4,561.2,1326
20180101|2018-01-10 05:30,10,561.2,561.5,560.7,560.8,787
20180101|2018-01-10 06:00,10,560.8,560.95,560.15,560.85,756
20180101|2018-01-10 06:30,10,560.9,561,560.25,560.45,532
20180101|2018-01-10 07:00,10,560.45,560.8,560.05,560.4,623
20180101|2018-01-10 07:30,10,560.35,560.6,560,560.4,590
20180101|2018-01-10 08:00,10,560.4,560.45,560.05,560.2,730
20180101|2018-01-10 08:30,10,560.15,560.7,559.15,559.3,2123
20180101|2018-01-10 09:00,10,559.25,559.95,559.05,559.55,1534
20180101|2018-01-10 09:30,10,559.5,560.2,559.1,559.6,1423
20180101|2018-01-10 10:00,10,559.65,560.3,559.6,559.95,1543
20180101|2018-01-10 10:30,10,560,560.85,559.85,560.3,1278
20180101|2018-01-10 11:00,10,560.4,560.55,560.15,560.25,188
20180101|2018-01-10 11:30,11,560.2,560.35,560.15,560.3,105
20180101|2018-01-10 12:00,11,560.35,560.35,559.8,559.95,152
20180101|2018-01-10 12:30,11,559.9,560.4,559.9,560.1,77
20180101|2018-01-10 13:00,11,560.15,560.15,559.55,559.65,131
20180101|2018-01-10 13:30,11,559.65,559.9,559.55,559.75,103
20180101|2018-01-10 14:00,11,559.8,559.95,559.55,559.65,134
20180101|2018-01-10 14:30,11,559.75,560.35,559.75,559.9,135
20180101|2018-01-11 01:00,11,560,561.15,560,560.8,278
20180101|2018-01-11 01:30,11,560.75,561.3,560.75,560.9,203
20180101|2018-01-11 02:00,11,561,561.45,560.2,560.3,1701
20180101|2018-01-11 02:30,11,560.3,560.75,559.6,559.8,1142
20180101|2018-01-11 03:00,11,559.8,560,558.95,559.15,1097
20180101|2018-01-11 03:30,11,559.2,559.65,559.1,559.55,671
20180101|2018-01-11 04:00,11,559.5,559.5,558.55,558.65,607
20180101|2018-01-11 04:30,11,558.7,559.05,558.4,558.8,865
20180101|2018-01-11 05:00,11,558.9,559.65,558.8,559.6,740
20180101|2018-01-11 05:30,11,559.65,559.95,559.15,559.95,389
20180101|2018-01-11 06:00,11,560,561.05,560,560.85,1220
20180101|2018-01-11 06:30,11,560.9,560.9,559.4,559.5,1143
20180101|2018-01-11 07:00,11,559.45,559.85,559.05,559.35,1105
20180101|2018-01-11 07:30,11,559.3,559.35,558.65,558.7,1600
20180101|2018-01-11 08:00,11,558.7,559.3,558.55,558.7,1074
20180101|2018-01-11 08:30,11,558.7,559.5,558.45,558.7,1191
20180101|2018-01-11 09:00,11,558.7,558.95,558.05,558.35,1195
20180101|2018-01-11 09:30,11,558.35,559,557.75,558.95,1607
20180101|2018-01-11 10:00,11,559,559.75,558.95,559.3,1616
20180101|2018-01-11 10:30,11,559.3,559.75,558.7,559.45,1342
20180101|2018-01-11 11:00,11,559.4,559.55,559.35,559.45,310
20180101|2018-01-11 11:30,12,559.45,559.9,559.45,559.7,217
20180101|2018-01-11 12:00,12,559.65,559.9,559.3,559.3,90
20180101|2018-01-11 12:30,12,559.35,559.35,559.2,559.2,58
20180101|2018-01-11 13:00,12,559.2,559.25,559,559.1,103
20180101|2018-01-11 13:30,12,559.05,559.5,559.05,559.5,65
20180101|2018-01-11 14:00,12,559.5,559.85,559.5,559.7,155
20180101|2018-01-11 14:30,12,559.65,560.35,559.6,560.35,155
20180101|2018-01-12 01:00,12,560.1,560.25,559.95,560.05,354
20180101|2018-01-12 01:30,12,560.1,560.25,559.9,560,145
20180101|2018-01-12 02:00,12,560,560.05,558.7,559.15,2121
20180101|2018-01-12 02:30,12,559.15,559.5,558.2,558.7,1297
20180101|2018-01-12 03:00,12,558.75,558.75,557.9,558,1716
20180101|2018-01-12 03:30,12,558.05,558.95,557.9,558.85,648
20180101|2018-01-12 04:00,12,558.8,559.45,558.65,559.45,950
20180101|2018-01-12 04:30,12,559.4,559.75,558.9,559.65,875
20180101|2018-01-12 05:00,12,559.65,559.75,559.3,559.7,552
20180101|2018-01-12 05:30,12,559.7,560.05,559.55,560,564
20180101|2018-01-12 06:00,12,560,560.15,559.65,559.65,567
20180101|2018-01-12 06:30,12,559.55,559.65,559.15,559.55,587
20180101|2018-01-12 07:00,12,559.5,559.9,559.35,559.7,465
20180101|2018-01-12 07:30,12,559.65,560.1,558.8,559.4,1785
20180101|2018-01-12 08:00,12,559.35,560.1,559.35,559.85,1066
20180101|2018-01-12 08:30,12,559.85,560.45,559.5,560.45,1469
20180101|2018-01-12 09:00,12,560.45,560.55,559.8,560.55,1300
20180101|2018-01-12 09:30,12,560.55,560.85,560.3,560.5,1554
20180101|2018-01-12 10:00,12,560.5,560.55,559.45,560.35,2008
20180101|2018-01-12 10:30,12,560.3,560.95,560.1,560.5,1224
20180101|2018-01-12 11:00,12,560.55,560.75,560.5,560.65,148
20180101|2018-01-12 11:30,13,560.55,560.6,560.25,560.55,97
20180101|2018-01-12 12:00,13,560.55,560.55,560.05,560.1,59
20180101|2018-01-12 12:30,13,560.15,560.45,560,560.4,78
20180101|2018-01-12 13:00,13,560.35,560.45,560.2,560.4,30
20180101|2018-01-12 13:30,13,560.35,560.5,560,560.45,92
20180101|2018-01-12 14:00,13,560.45,560.55,560.05,560.25,116
20180101|2018-01-12 14:30,13,560.35,560.6,560.3,560.55,161
20180101|2018-01-15 01:00,15,561.1,561.35,560.65,560.95,170
20180101|2018-01-15 01:30,15,560.9,561.3,560.6,561.3,183
20180101|2018-01-15 02:00,15,561.05,561.65,559.85,560.7,1588
20180101|2018-01-15 02:30,15,560.75,560.85,560.05,560.2,757
20180101|2018-01-15 03:00,15,560.2,560.6,560,560.05,664
20180101|2018-01-15 03:30,15,560.1,560.4,559.95,560.35,465
20180101|2018-01-15 04:00,15,560.4,560.55,560.15,560.25,531
20180101|2018-01-15 04:30,15,560.25,560.3,559.75,560.05,692
20180101|2018-01-15 05:00,15,560.05,560.35,559.8,560.15,911
20180101|2018-01-15 05:30,15,560.2,560.6,560.2,560.45,407
20180101|2018-01-15 06:00,15,560.4,560.4,560.05,560.25,290
20180101|2018-01-15 06:30,15,560.2,560.55,560.2,560.5,623
20180101|2018-01-15 07:00,15,560.5,560.6,560.2,560.4,2799
20180101|2018-01-15 07:30,15,560.45,560.85,560.4,560.75,650
20180101|2018-01-15 08:00,15,560.75,561.45,560.65,561.3,867
20180101|2018-01-15 08:30,15,561.25,561.8,561.2,561.6,893
20180101|2018-01-15 09:00,15,561.6,561.75,561.35,561.55,889
20180101|2018-01-15 09:30,15,561.6,562.2,561.6,562.2,696
20180101|2018-01-15 10:00,15,562.2,562.2,561.25,561.7,973
20180101|2018-01-15 10:30,15,561.7,561.75,560.9,560.9,498
20180101|2018-01-15 11:00,15,560.9,561,560.75,560.8,64
20180101|2018-01-15 11:30,16,560.75,561.25,560.75,561.25,34
20180101|2018-01-15 12:00,16,561.3,561.3,560.9,560.9,51
20180101|2018-01-15 12:30,16,560.95,561.05,560.95,561.05,7
20180101|2018-01-15 13:00,16,561.1,561.1,561.05,561.05,2
20180101|2018-01-15 13:30,16,561.1,561.2,561.1,561.2,6
20180101|2018-01-15 14:00,16,561.25,561.4,561,561.4,26
20180101|2018-01-15 14:30,16,561.4,561.4,560.95,561.1,24
20180101|2018-01-16 01:00,16,561.5,562.75,561.5,562.65,346
20180101|2018-01-16 01:30,16,562.6,562.7,561.75,561.75,118
20180101|2018-01-16 02:00,16,561.85,562.5,561.15,561.7,2224
20180101|2018-01-16 02:30,16,561.7,561.8,561.25,561.25,1742
20180101|2018-01-16 03:00,16,561.25,561.65,561.05,561.65,1823
20180101|2018-01-16 03:30,16,561.65,562.45,561.5,562.1,1811
20180101|2018-01-16 04:00,16,562.15,562.45,561.85,562,6859
20180101|2018-01-16 04:30,16,562,562.4,561.75,562.1,1313
20180101|2018-01-16 05:00,16,562.15,562.35,561.7,562.05,865
20180101|2018-01-16 05:30,16,562.1,562.15,561.45,561.55,2298
20180101|2018-01-16 06:00,16,561.55,561.65,561.15,561.5,1671
20180101|2018-01-16 06:30,16,561.45,561.85,561.35,561.8,615
20180101|2018-01-16 07:00,16,561.75,561.9,561.6,561.85,3125
20180101|2018-01-16 07:30,16,561.8,561.9,561.5,561.75,1438
20180101|2018-01-16 08:00,16,561.75,562,561.65,561.75,1299
20180101|2018-01-16 08:30,16,561.75,562.65,561.65,562,3300
20180101|2018-01-16 09:00,16,562,562.25,561.35,561.75,2042
20180101|2018-01-16 09:30,16,561.75,561.9,560.8,561,3495
20180101|2018-01-16 10:00,16,561.05,561.15,560.15,560.65,5017
20180101|2018-01-16 10:30,16,560.65,561.3,559.4,559.65,1831
20180101|2018-01-16 11:00,16,559.7,560.6,559.7,560.35,309
20180101|2018-01-16 11:30,17,560.5,560.55,559.8,559.85,146
20180101|2018-01-16 12:00,17,559.85,560.25,559.7,559.85,157
20180101|2018-01-16 12:30,17,559.85,559.85,558.85,558.95,372
20180101|2018-01-16 13:00,17,559.05,559.05,557.55,557.7,431
20180101|2018-01-16 13:30,17,557.75,558.15,557.1,557.7,368
20180101|2018-01-16 14:00,17,557.75,558.75,557.75,558.65,265
20180101|2018-01-16 14:30,17,558.6,558.65,557.65,557.8,193
20180101|2018-01-17 01:00,17,558.45,560.6,558.45,560.15,632
20180101|2018-01-17 01:30,17,560.2,561.2,559.95,561.2,413
20180101|2018-01-17 02:00,17,561.25,562.3,560.9,561.45,4358
20180101|2018-01-17 02:30,17,561.45,562.3,561.4,562.2,1617
20180101|2018-01-17 03:00,17,562.15,562.35,561.8,561.95,2439
20180101|2018-01-17 03:30,17,561.95,562.1,561.65,562.05,3784
20180101|2018-01-17 04:00,17,562.05,562.25,561.45,561.8,1006
20180101|2018-01-17 04:30,17,561.75,562.75,561.75,562.35,1662
20180101|2018-01-17 05:00,17,562.35,563,562.35,563,1460
20180101|2018-01-17 05:30,17,563,563.2,562.75,563.15,1315
20180101|2018-01-17 06:00,17,563.2,563.5,563.1,563.45,2212
20180101|2018-01-17 06:30,17,563.5,564.05,563.45,563.65,1469
20180101|2018-01-17 07:00,17,563.65,563.9,563,563.15,878
20180101|2018-01-17 07:30,17,563.15,563.9,562.9,563.8,1291
20180101|2018-01-17 08:00,17,563.75,563.9,562.85,563,781
20180101|2018-01-17 08:30,17,563.05,563.6,562.2,562.25,3081
20180101|2018-01-17 09:00,17,562.2,563.65,562.05,562.3,2481
20180101|2018-01-17 09:30,17,562.35,562.8,561.75,562.2,4237
20180101|2018-01-17 10:00,17,562.15,563.25,561.7,563,2652
20180101|2018-01-17 10:30,17,562.95,563.4,562.9,563.35,1735
20180101|2018-01-17 11:00,17,563.3,563.7,563.2,563.6,265
20180101|2018-01-17 11:30,18,563.65,564,563.45,563.85,188
20180101|2018-01-17 12:00,18,563.9,564.15,563.5,563.8,176
20180101|2018-01-17 12:30,18,563.85,564.3,563.75,564.2,191
20180101|2018-01-17 13:00,18,564.2,565.15,564.2,565.05,273
20180101|2018-01-17 13:30,18,564.95,565.65,564.9,565.6,219
20180101|2018-01-17 14:00,18,565.6,566.55,565.35,565.55,417
20180101|2018-01-17 14:30,18,565.6,566,564.95,564.95,285
20180101|2018-01-18 01:00,18,565.35,565.7,565.05,565.35,330
20180101|2018-01-18 01:30,18,565.3,565.6,565.15,565.55,233
20180101|2018-01-18 02:00,18,565.4,566.2,565.05,565.25,3777
20180101|2018-01-18 02:30,18,565.2,565.45,564.85,565.2,1732
20180101|2018-01-18 03:00,18,565.2,565.65,565,565.05,914
20180101|2018-01-18 03:30,18,565.05,565.35,564.5,564.7,1184
20180101|2018-01-18 04:00,18,564.65,564.8,564.05,564.35,1096
20180101|2018-01-18 04:30,18,564.35,564.55,564.25,564.35,969
20180101|2018-01-18 05:00,18,564.35,564.7,564.2,564.6,492
20180101|2018-01-18 05:30,18,564.6,564.75,564.25,564.65,1826
20180101|2018-01-18 06:00,18,564.65,565.1,564.45,564.8,1221
20180101|2018-01-18 06:30,18,564.85,564.95,564.6,564.85,848
20180101|2018-01-18 07:00,18,564.85,565.35,564.55,565.35,1301
20180101|2018-01-18 07:30,18,565.3,565.5,564.6,564.8,717
20180101|2018-01-18 08:00,18,564.85,565.5,564.75,565,750
20180101|2018-01-18 08:30,18,565.05,565.85,564.7,565.4,5050
20180101|2018-01-18 09:00,18,565.45,565.45,564.15,564.75,2971
20180101|2018-01-18 09:30,18,564.75,565.25,564.5,564.85,1320
20180101|2018-01-18 10:00,18,564.85,565.7,564.75,565.45,2450
20180101|2018-01-18 10:30,18,565.5,566.35,565.15,566.1,2119
20180101|2018-01-18 11:00,18,566.1,566.45,565.9,566.3,291
20180101|2018-01-18 11:30,19,566.35,567.05,566.15,566.65,205
20180101|2018-01-18 12:00,19,566.65,566.85,566.4,566.85,78
20180101|2018-01-18 12:30,19,566.8,567.1,566.7,566.9,71
20180101|2018-01-18 13:00,19,567.1,567.2,566.95,567.15,51
20180101|2018-01-18 13:30,19,567.15,567.2,566.7,566.7,31
20180101|2018-01-18 14:00,19,566.7,567.1,566.55,566.8,33
20180101|2018-01-18 14:30,19,566.55,566.6,566.05,566.5,117
20180101|2018-01-19 01:00,19,566.1,566.5,565.7,565.85,122
20180101|2018-01-19 01:30,19,565.7,565.85,565.55,565.7,51
20180101|2018-01-19 02:00,19,565.9,566.4,565.65,566.2,235
20180101|2018-01-19 02:30,19,566.15,566.5,565.95,566.5,262
20180101|2018-01-19 03:00,19,566.5,567.4,566.35,567.15,460
20180101|2018-01-19 03:30,19,567.35,567.75,567.2,567.55,238
20180101|2018-01-19 04:00,19,567.75,568.75,567.7,568.45,125
20180101|2018-01-19 04:30,19,568.45,569.7,568.45,569.05,293
20180101|2018-01-19 05:00,19,569,569,568.6,568.75,108
20180101|2018-01-19 05:30,19,568.8,568.95,568.45,568.55,248
20180101|2018-01-19 06:00,19,568.5,569.1,568.5,569.05,52
20180101|2018-01-19 06:30,19,568.95,569.15,568.8,568.85,93
20180101|2018-01-19 07:00,19,568.8,568.85,568.15,568.15,328
20180101|2018-01-19 07:30,19,568.2,568.6,567.9,568.6,174
20180101|2018-01-19 08:00,19,568.5,569.25,568.4,569.15,395
20180101|2018-01-19 08:30,19,569.4,570.3,569.4,569.95,212
20180201|2017-11-24 10:00,24,538.95,539,538.95,539,5
20180201|2017-11-28 02:00,28,538.4,538.4,538.4,538.4,5
20180201|2017-11-28 03:30,28,539.65,539.65,539.65,539.65,5
20180201|2017-11-28 06:00,28,541.9,541.9,541.9,541.9,3
20180201|2017-11-28 09:30,28,542.55,542.55,542.55,542.55,1
20180201|2017-11-28 12:00,29,543.95,544.1,543.75,543.75,3
20180201|2017-11-29 01:00,29,543.7,543.7,543.7,543.7,1
20180201|2017-11-29 02:00,29,543.75,543.75,543.75,543.75,1
20180201|2017-11-30 01:30,30,539.05,539.05,539.05,539.05,5
20180201|2017-12-05 02:30,5,541.35,541.35,541.35,541.35,1
20180201|2017-12-07 12:30,8,543.2,543.2,543.2,543.2,3
20180201|2017-12-08 02:30,8,546.5,546.5,546.5,546.5,1
20180201|2017-12-11 05:30,11,545.7,545.7,545.7,545.7,1
20180201|2017-12-12 01:30,12,549,549,549,549,2
20180201|2017-12-12 02:00,12,548.7,548.7,548.7,548.7,1
20180201|2017-12-15 01:00,15,544.25,544.25,544.25,544.25,1
20180201|2017-12-18 04:00,18,550.2,550.2,550.2,550.2,1
20180201|2017-12-18 09:30,18,550.8,550.8,550.7,550.7,2
20180201|2017-12-18 10:30,18,551.75,551.75,551.6,551.6,3
20180201|2017-12-18 12:30,19,552.15,552.15,552.15,552.15,1
20180201|2017-12-18 13:00,19,552,552,552,552,1
20180201|2017-12-18 14:30,19,551.6,551.6,551.6,551.6,1
20180201|2017-12-19 04:00,19,552.5,552.5,552.45,552.45,3
20180201|2017-12-19 08:00,19,551.5,551.5,551.5,551.5,1
20180201|2017-12-20 02:00,20,549.55,549.55,549.15,549.15,2
20180201|2017-12-20 02:30,20,548.15,549.2,547.75,549.2,5
20180201|2017-12-20 04:00,20,548.65,548.65,548.65,548.65,1
20180201|2017-12-20 09:00,20,547.25,547.25,545.7,545.7,2
20180201|2017-12-20 09:30,20,545.2,545.2,544,544,2
20180201|2017-12-21 09:30,21,547.75,547.75,547.7,547.7,3
20180201|2017-12-21 10:00,21,547.35,547.35,547.35,547.35,1
20180201|2017-12-22 02:00,22,546.95,546.95,546.95,546.95,1
20180201|2017-12-22 06:30,22,545.1,545.1,545.1,545.1,1
20180201|2017-12-27 03:30,27,546.5,546.5,546.5,546.5,1
20180201|2017-12-27 09:00,27,546.65,546.65,546.65,546.65,1
20180201|2017-12-27 10:00,27,547.1,547.1,547.1,547.1,1
20180201|2017-12-28 10:00,28,544.7,544.7,544.7,544.7,1
20180201|2018-01-02 09:30,2,542.85,542.85,542.7,542.7,2
20180201|2018-01-03 01:00,3,547.25,547.25,547.25,547.25,1
20180201|2018-01-03 01:30,3,544.5,544.5,544.4,544.4,2
20180201|2018-01-03 02:00,3,544.95,544.95,544.95,544.95,1
20180201|2018-01-03 02:30,3,544.2,544.2,544.2,544.2,3
20180201|2018-01-03 03:30,3,545.25,545.65,545.25,545.65,3
20180201|2018-01-03 06:30,3,546,546,546,546,1
20180201|2018-01-03 07:00,3,546.3,546.35,546.3,546.35,3
20180201|2018-01-03 07:30,3,545.85,545.85,545.85,545.85,2
20180201|2018-01-03 09:00,3,548.2,548.35,548.2,548.3,5
20180201|2018-01-03 09:30,3,549.15,549.15,547.65,547.65,8
20180201|2018-01-03 10:00,3,547.7,547.7,547.7,547.7,1
20180201|2018-01-03 12:00,4,548.5,548.5,548.45,548.45,4
20180201|2018-01-04 02:30,4,549.5,549.5,549.5,549.5,6
20180201|2018-01-05 03:00,5,554.05,554.05,553.9,553.9,61
20180201|2018-01-05 06:00,5,554.45,554.45,554.25,554.25,8
20180201|2018-01-05 07:00,5,555.15,555.15,555.15,555.15,3
20180201|2018-01-05 07:30,5,555,555,555,555,1
20180201|2018-01-05 08:30,5,555,555.4,554.65,555.4,7
20180201|2018-01-05 09:00,5,555.25,555.25,554.65,554.65,2
20180201|2018-01-05 09:30,5,554.4,555.15,554.4,555.15,2
20180201|2018-01-05 10:00,5,554.85,554.95,554.85,554.95,3
20180201|2018-01-05 10:30,5,556,556.3,556,556.25,16
20180201|2018-01-05 11:00,5,556.4,556.75,556.4,556.75,5
20180201|2018-01-05 11:30,6,556.45,556.5,556.35,556.5,13
20180201|2018-01-05 12:00,6,556.65,556.65,556.65,556.65,1
20180201|2018-01-05 12:30,6,556.6,556.6,556.6,556.6,1
20180201|2018-01-05 13:00,6,556.55,557,556.55,557,2
20180201|2018-01-05 14:30,6,557.15,557.15,557.15,557.15,2
20180201|2018-01-08 01:00,8,558.15,558.15,557.95,558.1,10
20180201|2018-01-08 01:30,8,558,558,558,558,7
20180201|2018-01-08 02:00,8,558.2,558.5,557.75,557.8,52
20180201|2018-01-08 02:30,8,558.05,558.1,558.05,558.1,9
20180201|2018-01-08 03:00,8,558.5,558.5,558.5,558.5,1
20180201|2018-01-08 04:30,8,559.1,559.1,559.1,559.1,1
20180201|2018-01-08 05:30,8,559.2,559.2,559.2,559.2,2
20180201|2018-01-08 06:00,8,558.5,558.5,558,558,2
20180201|2018-01-08 08:00,8,558.35,558.55,558.35,558.55,9
20180201|2018-01-08 08:30,8,558.4,558.85,558.15,558.85,103
20180201|2018-01-08 09:00,8,558.6,559,558.6,559,9
20180201|2018-01-08 10:30,8,559.15,559.15,559.15,559.15,2
20180201|2018-01-08 11:00,8,558.7,558.7,558.7,558.7,1
20180201|2018-01-09 01:00,9,558.85,558.85,558.65,558.65,6
20180201|2018-01-09 01:30,9,558.75,558.75,558.75,558.75,1
20180201|2018-01-09 02:00,9,559.75,560.25,559.75,560.2,27
20180201|2018-01-09 04:00,9,560.1,560.4,560.1,560.4,38
20180201|2018-01-09 05:00,9,560.65,560.65,560.45,560.45,100
20180201|2018-01-09 05:30,9,560.65,560.65,560.55,560.55,10
20180201|2018-01-09 06:00,9,561.2,561.2,561.2,561.2,7
20180201|2018-01-09 07:00,9,560.9,561.4,560.9,561.4,70
20180201|2018-01-09 07:30,9,561.35,561.35,561.3,561.35,10
20180201|2018-01-09 08:30,9,560.95,560.95,559.9,560,4
20180201|2018-01-09 09:30,9,560.55,560.55,560.55,560.55,1
20180201|2018-01-09 11:30,10,561.4,561.5,561.4,561.5,2
20180201|2018-01-09 12:30,10,561.65,561.65,561.65,561.65,1
20180201|2018-01-10 01:00,10,560.8,560.8,560.3,560.3,16
20180201|2018-01-10 01:30,10,560.35,560.35,560.25,560.25,10
20180201|2018-01-10 02:00,10,560.3,560.3,560.3,560.3,20
20180201|2018-01-10 03:00,10,561.2,561.2,561.2,561.2,1
20180201|2018-01-10 04:30,10,560,560,558.4,558.8,7
20180201|2018-01-10 05:00,10,559.6,559.6,559.6,559.6,1
20180201|2018-01-10 05:30,10,559.5,559.5,559.15,559.15,8
20180201|2018-01-10 06:00,10,559.05,559.05,559.05,559.05,5
20180201|2018-01-10 06:30,10,559.2,559.2,558.95,558.95,10
20180201|2018-01-10 07:00,10,558.75,559.05,558.75,559.05,4
20180201|2018-01-10 08:00,10,558.6,558.65,558.45,558.65,49
20180201|2018-01-10 08:30,10,557.7,557.7,557.55,557.55,4
20180201|2018-01-10 09:00,10,557.5,557.9,557.5,557.9,38
20180201|2018-01-10 09:30,10,557.85,557.85,557.85,557.85,5
20180201|2018-01-11 01:00,11,558.7,559.05,558.7,558.85,17
20180201|2018-01-11 01:30,11,559.35,559.4,559.3,559.35,14
20180201|2018-01-11 02:00,11,558.7,559,558.7,558.85,8
20180201|2018-01-11 02:30,11,558.15,558.15,558.1,558.1,2
20180201|2018-01-11 03:00,11,557.3,557.4,557.3,557.4,9
20180201|2018-01-11 04:00,11,557.4,557.4,557.3,557.3,8
20180201|2018-01-11 06:00,11,559.2,559.2,559.2,559.2,6
20180201|2018-01-11 06:30,11,557.85,557.85,557.75,557.8,9
20180201|2018-01-11 07:00,11,557.75,557.75,557.75,557.75,3
20180201|2018-01-11 07:30,11,557.25,557.25,557.1,557.1,10
20180201|2018-01-11 08:00,11,556.95,557.2,556.95,557.2,25
20180201|2018-01-11 09:00,11,557.1,557.1,556.85,556.85,28
20180201|2018-01-11 10:00,11,557.55,557.65,557.55,557.65,10
20180201|2018-01-11 13:30,12,557.6,557.6,557.6,557.6,5
20180201|2018-01-12 01:00,12,558.4,558.5,558.3,558.3,86
20180201|2018-01-12 01:30,12,558.25,558.4,558.15,558.35,13
20180201|2018-01-12 02:00,12,558.15,558.15,557.2,557.45,19
20180201|2018-01-12 02:30,12,557.25,557.35,556.75,556.9,25
20180201|2018-01-12 03:00,12,556.85,556.85,556.2,556.4,1004
20180201|2018-01-12 03:30,12,556.4,556.8,556.4,556.8,5
20180201|2018-01-12 04:00,12,556.95,557.6,556.9,557.6,54
20180201|2018-01-12 04:30,12,557.25,557.8,557.25,557.8,14
20180201|2018-01-12 05:00,12,557.85,557.9,557.8,557.8,3
20180201|2018-01-12 05:30,12,557.9,558.15,557.9,558.15,23
20180201|2018-01-12 06:00,12,558.2,558.2,558.15,558.15,2
20180201|2018-01-12 06:30,12,557.7,557.8,557.7,557.8,3
20180201|2018-01-12 07:00,12,557.9,557.95,557.9,557.95,2
20180201|2018-01-12 07:30,12,558,558.05,557.5,557.5,17
20180201|2018-01-12 08:00,12,557.95,558.35,557.95,558.2,12
20180201|2018-01-12 08:30,12,557.85,558.5,557.85,558.5,6
20180201|2018-01-12 09:00,12,558.3,558.5,558.3,558.5,3
20180201|2018-01-12 09:30,12,558.8,558.95,558.65,558.7,71
20180201|2018-01-12 10:00,12,558.65,558.65,557.8,558.15,13
20180201|2018-01-12 10:30,12,558.55,558.8,558.55,558.8,8
20180201|2018-01-12 11:00,12,559,559,558.9,558.9,2
20180201|2018-01-12 13:30,13,558.25,558.25,558.25,558.25,3
20180201|2018-01-15 01:00,15,559.25,559.35,559,559.15,25
20180201|2018-01-15 01:30,15,559,559.2,558.9,559.15,16
20180201|2018-01-15 02:00,15,559.55,559.85,558.05,558.8,102
20180201|2018-01-15 02:30,15,559,559,558.4,558.4,45
20180201|2018-01-15 03:00,15,558.7,558.75,558.35,558.35,14
20180201|2018-01-15 03:30,15,558.35,558.6,558.35,558.4,8
20180201|2018-01-15 04:00,15,558.6,558.65,558.55,558.65,79
20180201|2018-01-15 04:30,15,558.45,558.45,558.25,558.25,11
20180201|2018-01-15 05:00,15,558.25,558.4,558.15,558.4,523
20180201|2018-01-15 05:30,15,558.65,558.8,558.65,558.65,21
20180201|2018-01-15 06:00,15,558.55,558.55,558.4,558.4,3
20180201|2018-01-15 06:30,15,558.55,558.75,558.55,558.65,252
20180201|2018-01-15 07:00,15,558.65,558.75,558.5,558.7,2401
20180201|2018-01-15 07:30,15,558.85,559,558.85,559,126
20180201|2018-01-15 08:00,15,559.15,559.6,559.05,559.6,284
20180201|2018-01-15 08:30,15,559.6,560,559.55,559.85,206
20180201|2018-01-15 09:00,15,559.9,560,559.65,560,39
20180201|2018-01-15 09:30,15,559.95,560.15,559.95,560.15,10
20180201|2018-01-15 10:00,15,560.4,560.4,559.6,560.1,82
20180201|2018-01-15 10:30,15,559.9,559.95,559.3,559.5,18
20180201|2018-01-15 11:00,15,559.1,559.15,559.1,559.15,2
20180201|2018-01-15 12:00,16,559.45,559.45,559.45,559.45,31
20180201|2018-01-15 14:00,16,559.3,559.3,559.3,559.3,3
20180201|2018-01-16 01:00,16,559.75,560.95,559.75,560.85,168
20180201|2018-01-16 01:30,16,560.95,560.95,560.15,560.15,22
20180201|2018-01-16 02:00,16,560.15,560.8,559.5,560,330
20180201|2018-01-16 02:30,16,560.05,560.1,559.5,559.55,506
20180201|2018-01-16 03:00,16,559.55,559.95,559.35,559.95,1070
20180201|2018-01-16 03:30,16,560.05,560.6,559.75,560.15,646
20180201|2018-01-16 04:00,16,560.35,560.75,560.15,560.25,6027
20180201|2018-01-16 04:30,16,560.3,560.65,559.95,560.4,69
20180201|2018-01-16 05:00,16,560.5,560.65,560.05,560.35,326
20180201|2018-01-16 05:30,16,560.45,560.45,559.75,559.75,1739
20180201|2018-01-16 06:00,16,559.85,559.95,559.5,559.85,821
20180201|2018-01-16 06:30,16,559.8,560.05,559.65,560.05,29
20180201|2018-01-16 07:00,16,560.1,560.2,559.85,560.2,2823
20180201|2018-01-16 07:30,16,560,560.15,559.8,560,772
20180201|2018-01-16 08:00,16,560.15,560.25,559.95,560,699
20180201|2018-01-16 08:30,16,560,560.95,560,560.3,1599
20180201|2018-01-16 09:00,16,560.3,560.45,559.7,560,801
20180201|2018-01-16 09:30,16,560.05,560.15,559.1,559.3,1953
20180201|2018-01-16 10:00,16,559.4,559.45,558.5,558.9,3153
20180201|2018-01-16 10:30,16,558.9,559.6,557.8,557.95,309
20180201|2018-01-16 11:00,16,558.25,558.85,558.05,558.65,30
20180201|2018-01-16 11:30,17,558.8,558.85,558.2,558.2,49
20180201|2018-01-16 12:00,17,558.15,558.45,558,558.1,32
20180201|2018-01-16 12:30,17,558.05,558.05,557.15,557.15,9
20180201|2018-01-16 13:00,17,557,557.25,555.8,556.05,39
20180201|2018-01-16 13:30,17,556.15,556.4,555.6,556.1,17
20180201|2018-01-16 14:00,17,556.2,556.95,556.2,556.65,36
20180201|2018-01-16 14:30,17,556.9,556.9,556.4,556.4,18
20180201|2018-01-17 01:00,17,556.75,558.85,556.75,558.65,240
20180201|2018-01-17 01:30,17,558.55,558.9,558.25,558.7,127
20180201|2018-01-17 02:00,17,559.15,560.5,559.15,559.8,2217
20180201|2018-01-17 02:30,17,559.7,560.5,559.65,560.5,817
20180201|2018-01-17 03:00,17,560.45,560.6,560.15,560.2,1665
20180201|2018-01-17 03:30,17,560.2,560.4,560,560.35,3269
20180201|2018-01-17 04:00,17,560.35,560.5,559.8,560.05,378
20180201|2018-01-17 04:30,17,560.05,561,560.05,560.65,522
20180201|2018-01-17 05:00,17,560.65,561.3,560.65,561.3,762
20180201|2018-01-17 05:30,17,561.25,561.5,561.05,561.45,951
20180201|2018-01-17 06:00,17,561.4,561.8,561.4,561.8,1405
20180201|2018-01-17 06:30,17,561.75,562.35,561.75,562,646
20180201|2018-01-17 07:00,17,562,562.2,561.35,561.5,214
20180201|2018-01-17 07:30,17,561.5,562.25,561.25,562.15,295
20180201|2018-01-17 08:00,17,562.1,562.25,561.15,561.35,169
20180201|2018-01-17 08:30,17,561.35,561.9,560.55,560.65,1151
20180201|2018-01-17 09:00,17,560.5,561.95,560.4,560.6,1054
20180201|2018-01-17 09:30,17,560.65,561.1,560.1,560.5,3175
20180201|2018-01-17 10:00,17,560.5,561.55,560.05,561.3,1042
20180201|2018-01-17 10:30,17,561.25,561.65,561.2,561.6,964
20180201|2018-01-17 11:00,17,561.65,561.9,561.55,561.9,46
20180201|2018-01-17 11:30,18,561.9,562.2,561.8,562.15,13
20180201|2018-01-17 12:00,18,562.2,562.4,561.85,562.15,38
20180201|2018-01-17 12:30,18,562.25,562.55,562.1,562.5,23
20180201|2018-01-17 13:00,18,562.65,563.4,562.65,563.2,26
20180201|2018-01-17 13:30,18,563.25,563.8,563.2,563.8,39
20180201|2018-01-17 14:00,18,563.85,564.6,563.6,563.6,27
20180201|2018-01-17 14:30,18,563.75,564.2,563.55,563.55,24
20180201|2018-01-18 01:00,18,563.85,564.05,563.35,563.55,67
20180201|2018-01-18 01:30,18,563.65,563.8,563.45,563.75,79
20180201|2018-01-18 02:00,18,563.85,564.5,563.35,563.55,2573
20180201|2018-01-18 02:30,18,563.5,563.75,563.15,563.5,967
20180201|2018-01-18 03:00,18,563.5,563.9,563.25,563.3,285
20180201|2018-01-18 03:30,18,563.35,563.65,562.8,563,679
20180201|2018-01-18 04:00,18,562.95,563.1,562.3,562.6,625
20180201|2018-01-18 04:30,18,562.65,562.75,562.5,562.65,797
20180201|2018-01-18 05:00,18,562.6,563,562.45,562.9,242
20180201|2018-01-18 05:30,18,562.9,563,562.55,562.95,1685
20180201|2018-01-18 06:00,18,562.9,563.3,562.7,563.1,1149
20180201|2018-01-18 06:30,18,563.1,563.2,562.85,563.15,316
20180201|2018-01-18 07:00,18,563.15,563.65,562.85,563.65,877
20180201|2018-01-18 07:30,18,563.65,563.8,562.8,563.05,374
20180201|2018-01-18 08:00,18,563.05,563.75,562.95,563.4,400
20180201|2018-01-18 08:30,18,563.3,564.1,562.95,563.6,4189
20180201|2018-01-18 09:00,18,563.65,563.65,562.4,563,2311
20180201|2018-01-18 09:30,18,563,563.55,562.75,563.1,808
20180201|2018-01-18 10:00,18,563.15,563.9,563,563.75,1598
20180201|2018-01-18 10:30,18,563.7,564.65,563.4,564.4,1608
20180201|2018-01-18 11:00,18,564.35,564.7,564.15,564.55,371
20180201|2018-01-18 11:30,19,564.6,565.25,564.4,564.95,151
20180201|2018-01-18 12:00,19,564.9,565.05,564.55,565.05,113
20180201|2018-01-18 12:30,19,565.05,565.4,564.9,565.2,119
20180201|2018-01-18 13:00,19,565.35,565.5,565.2,565.5,76
20180201|2018-01-18 13:30,19,565.35,565.4,564.9,564.95,75
20180201|2018-01-18 14:00,19,564.9,565.4,564.8,565,35
20180201|2018-01-18 14:30,19,564.7,564.8,564.35,564.8,55
20180201|2018-01-19 01:00,19,564.55,564.8,563.9,564.1,256
20180201|2018-01-19 01:30,19,564.1,564.15,563.75,563.9,164
20180201|2018-01-19 02:00,19,563.85,564.7,563.8,564.45,1928
20180201|2018-01-19 02:30,19,564.5,564.8,564.15,564.8,1079
20180201|2018-01-19 03:00,19,564.75,565.65,564.55,565.35,2208
20180201|2018-01-19 03:30,19,565.45,566.05,565.4,565.9,1338
20180201|2018-01-19 04:00,19,565.95,567,565.85,566.65,1327
20180201|2018-01-19 04:30,19,566.7,568,566.7,567.35,1568
20180201|2018-01-19 05:00,19,567.3,567.4,566.85,567.1,805
20180201|2018-01-19 05:30,19,567.1,567.2,566.7,566.8,701
20180201|2018-01-19 06:00,19,566.8,567.45,566.7,567.3,742
20180201|2018-01-19 06:30,19,567.3,567.4,567.1,567.2,543
20180201|2018-01-19 07:00,19,567.15,567.2,566.4,566.45,967
20180201|2018-01-19 07:30,19,566.45,566.95,566.15,566.75,768
20180201|2018-01-19 08:00,19,566.8,567.5,566.65,567.45,1204
20180201|2018-01-19 08:30,19,567.45,568.45,567.45,567.85,4326
20180201|2018-01-19 09:00,19,567.9,568,566.7,567.45,1544
20180201|2018-01-19 09:30,19,567.45,567.55,566.85,567.1,1444
20180201|2018-01-19 10:00,19,567,567.8,566.35,567.65,1761
20180201|2018-01-19 10:30,19,567.65,567.65,566.6,566.75,979
20180201|2018-01-19 11:00,19,566.85,567.45,566.8,567.45,212
20180201|2018-01-19 11:30,20,567.45,567.85,567.3,567.75,107
20180201|2018-01-19 12:00,20,567.8,567.85,567.5,567.7,49
20180201|2018-01-19 12:30,20,567.8,567.8,567.55,567.75,46
20180201|2018-01-19 13:00,20,567.75,568.2,567.75,568.15,69
20180201|2018-01-19 13:30,20,568.15,568.6,568.1,568.1,121
20180201|2018-01-19 14:00,20,568.05,568.8,568,568.8,78
20180201|2018-01-19 14:30,20,568.8,569,568.3,568.8,159
20180201|2018-01-22 01:00,22,568.5,568.75,567.8,567.8,279
20180201|2018-01-22 01:30,22,567.8,567.8,567.05,567.15,335
20180201|2018-01-22 02:00,22,567.25,568.7,567.05,568.45,1738
20180201|2018-01-22 02:30,22,568.4,568.9,568.35,568.5,1070
20180201|2018-01-22 03:00,22,568.45,568.5,567.85,568.2,733
20180201|2018-01-22 03:30,22,568.2,568.55,568.15,568.4,456
20180201|2018-01-22 04:00,22,568.4,568.8,567.95,567.95,662
20180201|2018-01-22 04:30,22,567.95,568.5,567.95,568.3,448
20180201|2018-01-22 05:00,22,568.3,568.7,568.3,568.35,463
20180201|2018-01-22 05:30,22,568.35,568.55,568.3,568.35,332
20180201|2018-01-22 06:00,22,568.35,568.5,568.15,568.25,487
20180201|2018-01-22 06:30,22,568.25,568.85,568.2,568.8,572
20180201|2018-01-22 07:00,22,568.8,568.95,568.6,568.95,559
20180201|2018-01-22 07:30,22,568.95,568.95,568.15,568.3,823
20180201|2018-01-22 08:00,22,568.35,568.6,568,568.35,570
20180201|2018-01-22 08:30,22,568.45,568.7,568.05,568.5,1301
20180201|2018-01-22 09:00,22,568.5,569,568.3,568.65,1096
20180201|2018-01-22 09:30,22,568.7,568.7,567.95,567.95,992
20180201|2018-01-22 10:00,22,567.95,569.15,567.9,568.8,1593
20180201|2018-01-22 10:30,22,568.85,569.9,568.75,569.9,971
20180201|2018-01-22 11:00,22,569.9,570.3,569.7,570.3,297
20180201|2018-01-22 11:30,23,570.3,570.7,570.25,570.45,178
20180201|2018-01-22 12:00,23,570.4,570.55,570.2,570.4,79
20180201|2018-01-22 12:30,23,570.5,570.75,570.45,570.65,56
20180201|2018-01-22 13:00,23,570.7,570.75,570.3,570.45,72
20180201|2018-01-22 13:30,23,570.4,570.55,570.4,570.4,49
20180201|2018-01-22 14:00,23,570.45,570.75,570.4,570.55,80
20180201|2018-01-22 14:30,23,570.55,571,570.4,570.85,285
20180201|2018-01-23 01:00,23,571.7,572.15,571.35,571.45,320
20180201|2018-01-23 01:30,23,571.5,571.7,571.05,571.05,304
20180201|2018-01-23 02:00,23,571.05,571.15,569.5,569.8,2640
20180201|2018-01-23 02:30,23,569.85,570.45,569.7,569.9,1247
20180201|2018-01-23 03:00,23,569.85,570.25,569.6,569.65,624
20180201|2018-01-23 03:30,23,569.65,570,569.45,570,674
20180201|2018-01-23 04:00,23,570,570,569.3,569.75,626
20180201|2018-01-23 04:30,23,569.75,569.75,569.2,569.4,455
20180201|2018-01-23 05:00,23,569.4,569.4,568.4,568.4,1473
20180201|2018-01-23 05:30,23,568.4,568.95,568.1,568.9,997
20180201|2018-01-23 06:00,23,568.9,569.15,568.55,568.75,544
20180201|2018-01-23 06:30,23,568.75,569.1,568.65,569,369
20180201|2018-01-23 07:00,23,569,569.25,568.85,569.1,382
20180201|2018-01-23 07:30,23,569.1,569.2,568.45,568.45,565
20180201|2018-01-23 08:00,23,568.45,569,568.45,568.95,420
20180201|2018-01-23 08:30,23,568.9,568.95,567.7,568,1566
20180201|2018-01-23 09:00,23,567.95,568.7,567.5,568.65,1392
20180201|2018-01-23 09:30,23,568.7,568.8,568.2,568.75,1077
20180201|2018-01-23 10:00,23,568.75,568.85,568.2,568.4,1506
20180201|2018-01-23 10:30,23,568.3,568.8,568.25,568.55,1189
20180201|2018-01-23 11:00,23,568.6,568.65,568.1,568.35,125
20180201|2018-01-23 11:30,24,568.3,568.55,568.3,568.45,48
20180201|2018-01-23 12:00,24,568.45,568.55,568.25,568.3,53
20180201|2018-01-23 12:30,24,568.35,568.85,568.25,568.8,53
20180201|2018-01-23 13:00,24,568.85,568.85,567.85,568,93
20180201|2018-01-23 13:30,24,568.1,568.55,568.1,568.35,82
20180201|2018-01-23 14:00,24,568.2,568.6,568.05,568.6,87
20180201|2018-01-23 14:30,24,568.65,568.95,568.55,568.7,136
20180201|2018-01-24 01:00,24,568.8,568.8,568.45,568.7,202
20180201|2018-01-24 01:30,24,568.7,568.75,568.25,568.4,230
20180201|2018-01-24 02:00,24,568.55,568.85,567.55,567.8,1844
20180201|2018-01-24 02:30,24,567.85,568.25,566.9,567.05,999
20180201|2018-01-24 03:00,24,567,567.45,566.8,566.9,796
20180201|2018-01-24 03:30,24,566.85,567.2,566.75,567,729
20180201|2018-01-24 04:00,24,567.05,567.8,567,567.5,628
20180201|2018-01-24 04:30,24,567.55,568.2,567.5,568.15,675
20180201|2018-01-24 05:00,24,568.15,568.25,567.8,567.9,515
20180201|2018-01-24 05:30,24,567.85,567.9,567.4,567.5,303
20180201|2018-01-24 06:00,24,567.55,567.65,567.35,567.45,387
20180201|2018-01-24 06:30,24,567.4,567.65,567.35,567.4,274
20180201|2018-01-24 07:00,24,567.35,567.45,567.1,567.2,454
20180201|2018-01-24 07:30,24,567.2,567.5,567.15,567.2,407
20180201|2018-01-24 08:00,24,567.15,567.3,566.85,566.85,586
20180201|2018-01-24 08:30,24,566.85,566.95,565.5,566,1880
20180201|2018-01-24 09:00,24,566.05,566.4,565.6,566.1,1458
20180201|2018-01-24 09:30,24,566.1,566.8,565.8,565.95,1517
20180201|2018-01-24 10:00,24,566,566.2,564.75,565.15,2545
20180201|2018-01-24 10:30,24,565.15,565.35,564.2,564.4,2649
20180201|2018-01-24 11:00,24,564.4,564.9,563.85,563.95,515
20180201|2018-01-24 11:30,25,563.9,564.05,563.05,563.6,360
20180201|2018-01-24 12:00,25,563.5,563.55,562.05,562.8,557
20180201|2018-01-24 12:30,25,562.75,563.95,562.6,563.25,375
20180201|2018-01-24 13:00,25,563.4,563.95,563.3,563.85,128
20180201|2018-01-24 13:30,25,563.85,564.55,563.65,564.5,112
20180201|2018-01-24 14:00,25,564.55,564.6,564.35,564.45,96
20180201|2018-01-24 14:30,25,564.45,564.8,563.95,563.95,139
20180201|2018-01-25 01:00,25,563.5,563.85,563.3,563.3,300
20180201|2018-01-25 01:30,25,563.45,563.5,562.35,562.9,416
20180201|2018-01-25 02:00,25,562.85,565.05,562.65,564.95,2690
20180201|2018-01-25 02:30,25,565,565.85,564.9,565.65,931
20180201|2018-01-25 03:00,25,565.65,565.75,564.75,565.2,683
20180201|2018-01-25 03:30,25,565.15,565.95,564.85,565.85,604
20180201|2018-01-25 04:00,25,565.85,566.15,565.5,565.9,768
20180201|2018-01-25 04:30,25,565.9,566.3,565.5,566.2,855
20180201|2018-01-25 05:00,25,566.2,566.75,566.1,566.6,769
20180201|2018-01-25 05:30,25,566.6,566.9,566.2,566.3,638
20180201|2018-01-25 06:00,25,566.25,567.4,566.25,567.25,647
20180201|2018-01-25 06:30,25,567.3,567.45,566.65,566.75,733
20180201|2018-01-25 07:00,25,566.8,567.35,566.5,567.25,566
20180201|2018-01-25 07:30,25,567.25,567.65,564.85,565.7,3668
20180201|2018-01-25 08:00,25,565.65,566.3,564.8,565.75,2009
20180201|2018-01-25 08:30,25,565.85,566.05,562.9,563.2,4042
20180201|2018-01-25 09:00,25,563.25,563.7,561.85,562.35,3701
20180201|2018-01-25 09:30,25,562.3,563,561.6,562.8,2511
20180201|2018-01-25 10:00,25,562.8,563.75,562.6,562.85,2830
20180201|2018-01-25 10:30,25,562.8,564.05,562.7,563.6,1531
20180201|2018-01-25 11:00,25,563.6,564.4,563.55,564.2,412
20180201|2018-01-25 11:30,26,564.3,564.4,563.5,563.65,138
20180201|2018-01-25 12:00,26,563.6,563.6,563,563.3,143
20180201|2018-01-25 12:30,26,563.25,564,563.1,563.8,95
20180201|2018-01-25 13:00,26,563.8,565.3,563.65,564.95,332
20180201|2018-01-25 13:30,26,564.85,565,564.25,564.45,255
20180201|2018-01-25 14:00,26,564.5,564.5,563.7,564.25,263
20180201|2018-01-25 14:30,26,564.2,564.35,563.75,563.9,137
20180201|2018-01-26 01:00,26,564.25,564.4,563.55,563.65,241
20180201|2018-01-26 01:30,26,563.65,563.7,563.35,563.5,117
20180201|2018-01-26 02:00,26,563.5,564.9,562.65,564.65,2201
20180201|2018-01-26 02:30,26,564.65,565.4,564.6,565.15,1317
20180201|2018-01-26 03:00,26,565.1,565.8,564.8,565.5,876
20180201|2018-01-26 03:30,26,565.45,565.65,565.05,565.25,707
20180201|2018-01-26 04:00,26,565.2,565.7,565.2,565.5,493
20180201|2018-01-26 04:30,26,565.5,566,565.25,565.9,727
20180201|2018-01-26 05:00,26,565.9,566,565.3,565.45,511
20180201|2018-01-26 05:30,26,565.4,566.1,565.1,566.05,672
20180201|2018-01-26 06:00,26,566.05,566.05,565.4,565.5,521
20180201|2018-01-26 06:30,26,565.5,565.85,565.25,565.8,495
20180201|2018-01-26 07:00,26,565.8,566.1,565.55,565.65,723
20180201|2018-01-26 07:30,26,565.6,565.85,565.05,565.6,761
20180201|2018-01-26 08:00,26,565.55,565.65,565.15,565.35,461
20180201|2018-01-26 08:30,26,565.35,565.45,564.85,565.25,1502
20180201|2018-01-26 09:00,26,565.25,565.65,564.75,565.05,1231
20180201|2018-01-26 09:30,26,565.05,565.55,564.6,564.6,1000
20180201|2018-01-26 10:00,26,564.65,565.4,564.5,565.4,1487
20180201|2018-01-26 10:30,26,565.35,565.5,564.9,565.45,1145
20180201|2018-01-26 11:00,26,565.5,565.8,565.3,565.75,309
20180201|2018-01-26 11:30,27,565.8,566.05,565.65,565.75,138
20180201|2018-01-26 12:00,27,565.75,565.9,565.65,565.75,91
20180201|2018-01-26 12:30,27,565.75,566.1,565.65,566.1,109
20180201|2018-01-26 13:00,27,566.05,566.2,565.7,565.85,92
20180201|2018-01-26 13:30,27,565.85,566.35,565.85,566.25,71
20180201|2018-01-26 14:00,27,566.2,566.9,566.2,566.55,188
20180201|2018-01-26 14:30,27,566.55,567.45,566.5,567.3,139
20180201|2018-01-29 01:00,29,566.95,567,566,566.4,295
20180201|2018-01-29 01:30,29,566.4,566.5,566.1,566.2,177
20180201|2018-01-29 02:00,29,566.3,566.3,564.85,565.45,1561
20180201|2018-01-29 02:30,29,565.5,565.7,564.4,564.45,912
20180201|2018-01-29 03:00,29,564.4,565.35,564.4,564.8,688
20180201|2018-01-29 03:30,29,564.8,565,563.7,564.25,1185
20180201|2018-01-29 04:00,29,564.2,564.25,563.8,564.1,618
20180201|2018-01-29 04:30,29,564.05,564.5,563.95,564.45,697
20180201|2018-01-29 05:00,29,564.45,564.6,564.05,564.45,659
20180201|2018-01-29 05:30,29,564.45,565,564.4,564.7,523
20180201|2018-01-29 06:00,29,564.75,564.8,564.3,564.4,420
20180201|2018-01-29 06:30,29,564.45,564.65,564.35,564.55,452
20180201|2018-01-29 07:00,29,564.55,564.75,564.4,564.5,644
20180201|2018-01-29 07:30,29,564.55,564.7,564.4,564.6,411
20180201|2018-01-29 08:00,29,564.55,565,564.5,564.85,540
20180201|2018-01-29 08:30,29,564.85,565.05,564.3,564.85,1575
20180201|2018-01-29 09:00,29,564.9,565,563.8,564.45,1540
20180201|2018-01-29 09:30,29,564.45,564.45,563.45,564.15,1302
20180201|2018-01-29 10:00,29,564.15,564.65,563.65,564.2,1602
20180201|2018-01-29 10:30,29,564.2,565.05,564.15,564.8,1354
20180201|2018-01-29 11:00,29,564.75,565,564.5,564.8,209
20180201|2018-01-29 11:30,30,564.8,564.95,564.35,564.9,104
20180201|2018-01-29 12:00,30,564.9,565.15,564.85,565,106
20180201|2018-01-29 12:30,30,564.95,564.95,564.7,564.85,64
20180201|2018-01-29 13:00,30,564.95,565.05,564.65,564.65,53
20180201|2018-01-29 13:30,30,564.75,564.8,564.35,564.55,49
20180201|2018-01-29 14:00,30,564.6,565.05,564.35,564.35,117
20180201|2018-01-29 14:30,30,564.3,564.5,563.85,564.5,227
20180201|2018-01-30 01:00,30,562.7,562.8,561.55,561.95,474
20180201|2018-01-30 01:30,30,562,562.55,561.6,561.8,370
20180201|2018-01-30 02:00,30,561.85,562.85,561.55,562.7,2168
20180201|2018-01-30 02:30,30,562.75,562.8,561.9,561.95,1089
20180201|2018-01-30 03:00,30,561.95,562.55,561.75,562.5,889
20180201|2018-01-30 03:30,30,562.5,563.25,562.35,562.95,1076
20180201|2018-01-30 04:00,30,562.9,563.05,562.1,562.25,1160
20180201|2018-01-30 04:30,30,562.25,562.65,562,562.3,670
20180201|2018-01-30 05:00,30,562.35,562.35,561.9,562,863
20180201|2018-01-30 05:30,30,562,562.2,560.9,560.9,1176
20180201|2018-01-30 06:00,30,560.95,561.4,560.85,561.2,631
20180201|2018-01-30 06:30,30,561.25,561.35,560.85,561.3,547
20180201|2018-01-30 07:00,30,561.3,561.9,561,561.1,963
20180201|2018-01-30 07:30,30,561.15,561.2,560.1,560.1,953
20180201|2018-01-30 08:00,30,560.1,560.1,559.15,559.7,2265
20180201|2018-01-30 08:30,30,559.7,560.35,559.05,559.1,2550
20180201|2018-01-30 09:00,30,559.05,559.8,558.25,559.8,3258
20180201|2018-01-30 09:30,30,559.8,560.4,559.2,559.85,2493
20180201|2018-01-30 10:00,30,559.9,560.55,559.8,560,1790
20180201|2018-01-30 10:30,30,560.05,560.4,559.3,559.75,1707
20180201|2018-01-30 11:00,30,559.8,559.95,559.25,559.25,377
20180201|2018-01-30 11:30,31,559.2,559.35,558.8,558.85,418
20180201|2018-01-30 12:00,31,558.95,559.1,558.45,558.55,233
20180201|2018-01-30 12:30,31,558.6,559.45,558.55,559.35,125
20180201|2018-01-30 13:00,31,559.25,559.75,559.1,559.15,122
20180201|2018-01-30 13:30,31,559.2,559.2,558.65,558.85,119
20180201|2018-01-30 14:00,31,558.75,559.35,558.7,559.25,107
20180201|2018-01-30 14:30,31,559.35,559.65,558.45,558.45,208
20180201|2018-01-31 01:00,31,559,559.55,558.6,559.4,257
20180201|2018-01-31 01:30,31,559.4,559.8,559.1,559.15,245
20180201|2018-01-31 02:00,31,559.25,560.5,558.45,559.95,1939
20180201|2018-01-31 02:30,31,559.9,560.3,559.45,559.5,993
20180201|2018-01-31 03:00,31,559.5,559.6,558.7,558.7,883
20180201|2018-01-31 03:30,31,558.75,558.9,558.5,558.85,777
20180201|2018-01-31 04:00,31,558.85,558.9,558.25,558.6,807
20180201|2018-01-31 04:30,31,558.6,559.15,558.6,559.05,582
20180201|2018-01-31 05:00,31,559,559.4,558.9,559,506
20180201|2018-01-31 05:30,31,559,559.1,558.35,558.8,433
20180201|2018-01-31 06:00,31,558.8,559.1,558.75,559.1,578
20180201|2018-01-31 06:30,31,559.1,560.15,559.05,560.05,600
20180201|2018-01-31 07:00,31,560.05,560.15,559.75,559.95,623
20180201|2018-01-31 07:30,31,559.95,559.95,559.3,559.3,655
20180201|2018-01-31 08:00,31,559.3,559.6,559.2,559.35,566
20180201|2018-01-31 08:30,31,559.4,559.85,558.8,558.95,1629
20180201|2018-01-31 09:00,31,558.9,558.9,558.15,558.35,1471
20180201|2018-01-31 09:30,31,558.35,558.65,557.55,557.8,2086
20180201|2018-01-31 10:00,31,557.85,558.95,557.55,558.35,2730
20180201|2018-01-31 10:30,31,558.4,559.5,558.35,559.4,1958
20180201|2018-01-31 11:00,31,559.45,559.7,559.25,559.25,449
20180201|2018-01-31 11:30,1,559.25,559.35,559.05,559.25,231
20180201|2018-01-31 12:00,1,559.2,559.95,559.2,559.95,162
20180201|2018-01-31 12:30,1,559.95,560.2,559.85,560.05,148
20180201|2018-01-31 13:00,1,560.25,560.4,559.35,559.65,171
20180201|2018-01-31 13:30,1,559.65,559.7,558.65,559.3,278
20180201|2018-01-31 14:00,1,559.3,559.35,558.6,559.25,285
20180201|2018-01-31 14:30,1,559.25,560.15,559.15,559.2,259
20180201|2018-02-01 01:00,1,560.15,562.5,560.15,561.95,810
20180201|2018-02-01 01:30,1,562,562.15,561.7,561.9,288
20180201|2018-02-01 02:00,1,561.95,562.2,559.45,561.25,3650
20180201|2018-02-01 02:30,1,561.2,562,560.95,561.25,2081
20180201|2018-02-01 03:00,1,561.3,561.35,560.6,560.7,1139
20180201|2018-02-01 03:30,1,560.7,560.8,559.45,559.5,1189
20180201|2018-02-01 04:00,1,559.5,560.05,559.15,560,1142
20180201|2018-02-01 04:30,1,559.95,560.6,559.8,560.2,663
20180201|2018-02-01 05:00,1,560.15,560.3,559.75,559.85,768
20180201|2018-02-01 05:30,1,559.8,559.9,558.95,559.05,848
20180201|2018-02-01 06:00,1,559.05,559.15,558.1,558.65,1375
20180201|2018-02-01 06:30,1,558.7,558.85,558.05,558.85,1060
20180201|2018-02-01 07:00,1,558.9,558.9,556.65,556.65,2534
20180201|2018-02-01 07:30,1,556.65,557.15,555.6,555.7,2975
20180201|2018-02-01 08:00,1,555.75,555.8,554.2,555.6,2732
20180201|2018-02-01 08:30,1,555.6,556.7,555.1,556.45,2344
20180201|2018-02-01 09:00,1,556.45,556.75,555.8,555.8,1960
20180201|2018-02-01 09:30,1,555.8,556.3,555.2,555.7,1654
20180201|2018-02-01 10:00,1,555.7,556.15,554.35,554.5,2764
20180201|2018-02-01 10:30,1,554.55,556.45,554.45,556.3,1811
20180201|2018-02-01 11:00,1,556.4,556.55,555.6,555.85,480
20180201|2018-02-01 11:30,2,555.9,556.05,555.8,555.9,235
20180201|2018-02-01 12:00,2,555.95,556.65,555.95,556.55,127
20180201|2018-02-01 12:30,2,556.55,556.55,555.4,555.5,98
20180201|2018-02-01 13:00,2,555.5,555.6,554.6,555.1,234
20180201|2018-02-01 13:30,2,555,555.7,554.9,555.7,149
20180201|2018-02-01 14:00,2,555.7,555.75,554.55,554.55,138
20180201|2018-02-01 14:30,2,554.55,554.95,554.05,554.7,306
20180201|2018-02-02 01:00,2,554.65,555.25,554.1,554.5,264
20180201|2018-02-02 01:30,2,554.55,554.55,553.55,553.6,257
20180201|2018-02-02 02:00,2,553.75,553.9,552.4,553,2554
20180201|2018-02-02 02:30,2,553.05,553.65,552.55,552.7,1627
20180201|2018-02-02 03:00,2,552.8,553.25,552.3,552.55,1521
20180201|2018-02-02 03:30,2,552.6,552.85,551.25,551.5,1852
20180201|2018-02-02 04:00,2,551.55,551.65,550.3,551.55,2334
20180201|2018-02-02 04:30,2,551.5,552.2,551.35,551.7,1231
20180201|2018-02-02 05:00,2,551.7,552.35,551.4,551.75,1156
20180201|2018-02-02 05:30,2,551.7,551.95,551.4,551.85,533
20180201|2018-02-02 06:00,2,551.85,552.45,551.7,551.9,748
20180201|2018-02-02 06:30,2,551.9,552.25,551.65,551.95,702
20180201|2018-02-02 07:00,2,551.9,551.95,551.3,551.7,741
20180201|2018-02-02 07:30,2,551.7,552.7,550.85,552.35,2285
20180201|2018-02-02 08:00,2,552.35,552.85,552.1,552.65,1187
20180201|2018-02-02 08:30,2,552.65,552.65,550.45,550.95,2918
20180201|2018-02-02 09:00,2,550.9,550.9,549,549.7,3395
20180201|2018-02-02 09:30,2,549.65,550.5,549.25,550.05,1635
20180201|2018-02-02 10:00,2,550,550.05,548.55,548.8,2422
20180201|2018-02-02 10:30,2,548.8,549.05,547.2,547.45,1993
20180201|2018-02-02 11:00,2,547.4,548.5,547.1,548.45,466
20180201|2018-02-02 11:30,3,548.45,548.6,547.8,547.8,174
20180201|2018-02-02 12:00,3,547.55,547.7,547.05,547.3,177
20180201|2018-02-02 12:30,3,547.5,547.7,547.05,547.55,125
20180201|2018-02-02 13:00,3,547.55,547.55,546.1,546.2,341
20180201|2018-02-02 13:30,3,546.2,546.9,545.4,545.55,645
20180201|2018-02-02 14:00,3,545.55,546.3,544.5,545.35,476
20180201|2018-02-02 14:30,3,545.3,545.7,543.55,543.8,343
20180201|2018-02-05 01:00,5,543,544.55,542.25,542.45,330
20180201|2018-02-05 01:30,5,542.55,543.65,542.4,542.95,404
20180201|2018-02-05 02:00,5,542.6,542.75,540.5,540.95,3594
20180201|2018-02-05 02:30,5,540.95,542.9,540.7,542.5,2150
20180201|2018-02-05 03:00,5,542.5,543,542.4,542.5,727
20180201|2018-02-05 03:30,5,542.55,543.15,541.6,542,1110
20180201|2018-02-05 04:00,5,542.05,542.5,541.3,541.45,1079
20180201|2018-02-05 04:30,5,541.4,541.85,541.2,541.75,883
20180201|2018-02-05 05:00,5,541.85,541.95,540.75,541.55,1141
20180201|2018-02-05 05:30,5,541.55,541.85,540.9,541.3,811
20180201|2018-02-05 06:00,5,541.25,541.25,539.65,540.3,1485
20180201|2018-02-05 06:30,5,540.35,540.65,539.05,539.65,1187
20180201|2018-02-05 07:00,5,539.55,540.2,539.25,540.2,1049
20180201|2018-02-05 07:30,5,540.15,541.3,540.15,541.3,1604
20180201|2018-02-05 08:00,5,541.2,541.4,540.3,540.75,912
20180201|2018-02-05 08:30,5,540.7,541.85,539.9,540.4,2715
20180201|2018-02-05 09:00,5,540.4,543.6,539.65,543.3,3244
20180201|2018-02-05 09:30,5,543.3,543.3,542.1,542.4,2261
20180201|2018-02-05 10:00,5,542.4,542.85,541.25,541.4,2268
20180201|2018-02-05 10:30,5,541.35,541.4,539.4,540.15,2232
20180201|2018-02-05 11:00,5,540.05,540.15,538.05,538.75,1205
20180201|2018-02-05 11:30,6,538.7,539.65,538.45,538.45,581
20180201|2018-02-05 12:00,6,538.4,538.4,535.7,536.3,1290
20180201|2018-02-05 12:30,6,536.25,537.35,535.85,537.25,450
20180201|2018-02-05 13:00,6,537.3,537.4,535.45,535.5,276
20180201|2018-02-05 13:30,6,535.4,535.4,531.6,532,391
20180201|2018-02-05 14:00,6,531.85,531.9,522.75,531,1120
20180201|2018-02-05 14:30,6,530.95,530.95,523.25,524.7,530
20180201|2018-02-06 01:00,6,521,524.45,519.65,521.55,1489
20180201|2018-02-06 01:30,6,521.45,522.75,520.5,521.45,1331
20180201|2018-02-06 02:00,6,521.25,528.05,520.25,527.6,12608
20180201|2018-02-06 02:30,6,527.55,531.5,526.55,530.5,8279
20180201|2018-02-06 03:00,6,530.5,531.3,529.4,530.2,3916
20180201|2018-02-06 03:30,6,530.25,531.8,528.5,528.9,4586
20180201|2018-02-06 04:00,6,528.7,529.25,525.9,526.65,4258
20180201|2018-02-06 04:30,6,526.6,529.2,526.55,528.8,3429
20180201|2018-02-06 05:00,6,528.85,528.95,527,527.35,2631
20180201|2018-02-06 05:30,6,527.4,527.6,525.15,525.25,2719
20180201|2018-02-06 06:00,6,525.3,527.2,523.8,526.6,5271
20180201|2018-02-06 06:30,6,526.6,527.15,525.85,526.2,2787
20180201|2018-02-06 07:00,6,526.15,526.3,524.3,525.1,4168
20180201|2018-02-06 07:30,6,525.05,526.8,524.75,526.45,4007
20180201|2018-02-06 08:00,6,526.35,526.65,523.95,524.9,3197
20180201|2018-02-06 08:30,6,524.9,532.1,523.35,530.05,9319
20180201|2018-02-06 09:00,6,530.05,531.55,526.65,528.25,9264
20180201|2018-02-06 09:30,6,528.2,529.4,526.05,527.8,8173
20180201|2018-02-06 10:00,6,527.8,528.7,524.75,524.95,7167
20180201|2018-02-06 10:30,6,524.9,527.95,524.05,527.25,2595
20180201|2018-02-06 11:00,6,527.4,530.15,527.4,529.95,691
20180201|2018-02-06 11:30,7,529.75,530.4,527.25,528.3,283
20180201|2018-02-06 12:00,7,527.95,528.35,526.05,528,206
20180201|2018-02-06 12:30,7,527.8,527.8,525.5,525.8,356
20180201|2018-02-06 13:00,7,525.75,527,525.75,526.6,248
20180201|2018-02-06 13:30,7,526.45,532.4,526.45,532.35,784
20180201|2018-02-06 14:00,7,532.4,534.2,531.7,533.5,392
20180201|2018-02-06 14:30,7,533.6,536.5,533.2,536,500
20180201|2018-02-07 01:00,7,531.4,532.3,530,531.7,1069
20180201|2018-02-07 01:30,7,531.55,531.85,530.45,531.85,664
20180201|2018-02-07 02:00,7,531.7,531.85,527.7,528.9,6359
20180201|2018-02-07 02:30,7,528.85,529.5,528.15,529.05,2810
20180201|2018-02-07 03:00,7,529.1,530.1,528.35,530,2029
20180201|2018-02-07 03:30,7,530.05,531.2,529.85,530.45,2091
20180201|2018-02-07 04:00,7,530.5,531.6,530.4,530.6,1541
20180201|2018-02-07 04:30,7,530.55,530.85,529.9,530.05,1131
20180201|2018-02-07 05:00,7,530.05,530.35,528.75,528.8,1443
20180201|2018-02-07 05:30,7,528.75,530.45,528.6,530.15,1655
20180201|2018-02-07 06:00,7,530.15,531.15,529.85,531.1,1507
20180201|2018-02-07 06:30,7,531,531.3,530.65,531.05,1198
20180201|2018-02-07 07:00,7,531.1,531.6,530.45,531.4,1732
20180201|2018-02-07 07:30,7,531.4,531.85,530.25,530.65,1578
20180201|2018-02-07 08:00,7,530.6,531.75,530.55,531.6,1150
20180201|2018-02-07 08:30,7,531.6,534.25,531.1,533.6,6507
20180201|2018-02-07 09:00,7,533.55,534.7,532.9,533.65,3551
20180201|2018-02-07 09:30,7,533.65,535.8,533.05,535.75,3116
20180201|2018-02-07 10:00,7,535.75,536.15,534.55,534.8,3514
20180201|2018-02-07 10:30,7,534.75,535.25,534.15,535.05,2281
20180201|2018-02-07 11:00,7,535.05,535.2,534.1,534.4,317
20180201|2018-02-07 11:30,8,534.5,534.5,532.95,533,282
20180201|2018-02-07 12:00,8,533.1,533.4,530.1,531.45,732
20180201|2018-02-07 12:30,8,531.65,533.4,531.2,533.1,160
20180201|2018-02-07 13:00,8,532.9,532.9,531.35,532.6,89
20180201|2018-02-07 13:30,8,532.95,532.95,530.65,530.7,144
20180201|2018-02-07 14:00,8,531.45,533.8,531.45,533.65,111
20180201|2018-02-07 14:30,8,533.45,534.05,531.3,531.5,231
20180201|2018-02-08 01:00,8,530.4,531.5,530.05,531.05,470
20180201|2018-02-08 01:30,8,530.9,532,530.5,531.4,364
20180201|2018-02-08 02:00,8,531.6,532.45,529,531.25,5587
20180201|2018-02-08 02:30,8,531.2,531.55,530.4,530.65,2312
20180201|2018-02-08 03:00,8,530.65,531.2,530.45,530.85,1505
20180201|2018-02-08 03:30,8,530.85,531.35,529.9,530,2060
20180201|2018-02-08 04:00,8,530,530,528.6,529.3,2189
20180201|2018-02-08 04:30,8,529.3,529.6,528.15,528.45,1457
20180201|2018-02-08 05:00,8,528.5,529.05,527.8,528.8,1631
20180201|2018-02-08 05:30,8,528.85,529.05,527.65,528.45,1607
20180201|2018-02-08 06:00,8,528.35,530,527.9,529.95,2421
20180201|2018-02-08 06:30,8,529.95,530.8,529.75,530.35,1659
20180201|2018-02-08 07:00,8,530.3,531.15,529.55,530.7,1490
20180201|2018-02-08 07:30,8,530.75,531.4,530.2,531.05,1551
20180201|2018-02-08 08:00,8,531,531.45,530.4,530.8,1175
20180201|2018-02-08 08:30,8,530.8,531.35,529.35,530.25,4834
20180201|2018-02-08 09:00,8,530.2,531.1,528.95,529.15,4529
20180201|2018-02-08 09:30,8,529.15,529.5,525.2,526.35,4959
20180201|2018-02-08 10:00,8,526.3,527.15,522.4,522.6,5053
20180201|2018-02-08 10:30,8,522.5,526.8,522.2,525.95,2185
20180201|2018-02-08 11:00,8,525.95,526,522.2,522.5,323
20180201|2018-02-08 11:30,9,523,524.25,519.6,521,293
20180201|2018-02-08 12:00,9,520.8,523.2,520,521.7,510
20180201|2018-02-08 12:30,9,521.6,524.9,521.5,524.2,519
20180201|2018-02-08 13:00,9,524.1,524.6,523,523.45,103
20180201|2018-02-08 13:30,9,522.75,522.75,521,521.4,145
20180201|2018-02-08 14:00,9,521.75,522.4,520.7,522,92
20180201|2018-02-08 14:30,9,522,522.05,518.55,518.95,291
20180201|2018-02-09 01:00,9,519.6,522.6,519.25,521.85,833
20180201|2018-02-09 01:30,9,521.8,522,520.75,521.4,468
20180201|2018-02-09 02:00,9,521.5,523.45,520.3,521.55,4727
20180201|2018-02-09 02:30,9,521.5,523.75,521.45,522.65,2670
20180201|2018-02-09 03:00,9,522.6,523.05,521.65,521.65,1322
20180201|2018-02-09 03:30,9,521.7,522.25,520.4,521.1,2027
20180201|2018-02-09 04:00,9,521.05,522.6,520.6,522.4,1390
20180201|2018-02-09 04:30,9,522.45,523.45,521.5,521.95,1706
20180201|2018-02-09 05:00,9,521.95,522.1,520.35,520.55,1564
20180201|2018-02-09 05:30,9,520.5,520.6,516.4,517.75,4348
20180201|2018-02-09 06:00,9,517.7,518.3,515.1,515.4,3698
20180201|2018-02-09 06:30,9,515.35,516.95,514.25,516.15,3865
20180201|2018-02-09 07:00,9,516.15,516.55,514.85,515.95,3350
20180201|2018-02-09 07:30,9,516,519.85,515.2,519.35,3416
20180201|2018-02-09 08:00,9,519.35,520.35,517.75,519,3275
20180201|2018-02-09 08:30,9,519.05,521.2,517.85,520.5,6187
20180201|2018-02-09 09:00,9,520.55,520.95,518.45,519.45,3673
20180201|2018-02-09 09:30,9,519.5,519.7,514,516.15,6321
20180201|2018-02-09 10:00,9,516.15,517.45,514.1,515.05,4867
20180201|2018-02-09 10:30,9,515.1,517,514.5,514.65,2123
20180201|2018-02-09 11:00,9,514.5,514.65,510.15,511.1,905
20180201|2018-02-09 11:30,10,511.05,512.45,509.7,512.35,423
20180201|2018-02-09 12:00,10,512.4,512.4,508.45,508.55,143
20180201|2018-02-09 12:30,10,508.95,512,507.2,510.85,271
20180201|2018-02-09 13:00,10,510.8,518.45,510.8,515.8,431
20180201|2018-02-09 13:30,10,515.8,517.5,514.65,515.4,190
20180201|2018-02-09 14:00,10,515.25,517.05,513.25,517.05,242
20180201|2018-02-09 14:30,10,516.8,522.1,516.8,520.5,334
20180201|2018-02-12 01:00,12,521.75,523.25,521.6,523.25,696
20180201|2018-02-12 01:30,12,523.25,523.7,522.5,523.1,582
20180201|2018-02-12 02:00,12,523.05,523.3,519.8,522.15,4591
20180201|2018-02-12 02:30,12,522.2,523.7,521.6,522.75,2361
20180201|2018-02-12 03:00,12,522.7,524.3,522.7,523.2,1619
20180201|2018-02-12 03:30,12,523.15,524.2,522.75,524.15,1795
20180201|2018-02-12 04:00,12,524.15,524.2,522.65,522.75,2867
20180201|2018-02-12 04:30,12,522.75,523.75,522.75,523.6,806
20180201|2018-02-12 05:00,12,523.65,523.85,523.2,523.25,1119
20180201|2018-02-12 05:30,12,523.35,523.5,522,522.1,1135
20180201|2018-02-12 06:00,12,522.1,522.75,521.8,522.45,929
20180201|2018-02-12 06:30,12,522.45,522.45,521.55,522.1,923
20180201|2018-02-12 07:00,12,522.2,523.4,521.75,523.35,1423
20180201|2018-02-12 07:30,12,523.35,523.9,522.45,522.5,889
20180201|2018-02-12 08:00,12,522.55,522.85,521.4,522.6,3281
20180201|2018-02-12 08:30,12,522.7,524.85,522.65,522.85,4170
20180201|2018-02-12 09:00,12,523,524.1,521.6,522.65,3472
20180201|2018-02-12 09:30,12,522.7,523.75,522.25,523.45,2558
20180201|2018-02-12 10:00,12,523.4,524.05,522.6,523.05,2624
20180201|2018-02-12 10:30,12,523.05,524.3,522.15,524.3,2127
20180201|2018-02-12 11:00,12,524.2,525.25,523.65,525.15,1988
20180201|2018-02-12 11:30,13,524.95,524.95,523.6,524.05,286
20180201|2018-02-12 12:00,13,524.1,524.75,523.65,524.2,196
20180201|2018-02-12 12:30,13,524.55,525.5,524.15,525.25,99
20180201|2018-02-12 13:00,13,525.25,525.6,524.65,525.6,102
20180201|2018-02-12 13:30,13,525.75,526.15,524.85,525.3,201
20180201|2018-02-12 14:00,13,525.05,525.8,524.8,525,107
20180201|2018-02-12 14:30,13,525.15,525.45,523.4,525.15,303
20180201|2018-02-13 01:00,13,522.7,523.8,522.45,523.05,227
20180201|2018-02-13 01:30,13,523,523.3,522.1,523,379
20180201|2018-02-13 02:00,13,523.05,523.65,520.1,520.45,3129
20180201|2018-02-13 02:30,13,520.45,522.15,520.45,521.4,1588
20180201|2018-02-13 03:00,13,521.4,522.35,521.35,521.75,2067
20180201|2018-02-13 03:30,13,521.75,521.75,520.4,521.4,1410
20180201|2018-02-13 04:00,13,521.4,521.5,520.35,520.75,677
20180201|2018-02-13 04:30,13,520.75,521.4,520.25,521.2,1194
20180201|2018-02-13 05:00,13,521.25,521.25,520.2,520.55,1828
20180201|2018-02-13 05:30,13,520.6,520.9,519.85,520.85,953
20180201|2018-02-13 06:00,13,520.85,520.95,520.45,520.7,1220
20180201|2018-02-13 06:30,13,520.65,521.5,520.3,521.4,1004
20180201|2018-02-13 07:00,13,521.35,522.35,521.2,521.85,1572
20180201|2018-02-13 07:30,13,521.85,522,521.3,521.45,1462
20180201|2018-02-13 08:00,13,521.45,521.55,520.6,520.75,959
20180201|2018-02-13 08:30,13,520.7,521.3,520,520.55,4360
20180201|2018-02-13 09:00,13,520.45,521.8,520.05,520.7,2098
20180201|2018-02-13 09:30,13,520.75,521.75,520.5,521.25,6646
20180201|2018-02-13 10:00,13,521.1,521.1,518.95,519.1,4116
20180201|2018-02-13 10:30,13,519.15,519.95,518.35,519.65,1699
20180201|2018-02-13 11:00,13,519.65,520.4,519.5,519.6,351
20180201|2018-02-13 11:30,14,519.75,519.85,519.1,519.2,191
20180201|2018-02-13 12:00,14,519.2,520.75,519.05,520.4,181
20180201|2018-02-13 12:30,14,520.35,521,520.15,520.4,145
20180201|2018-02-13 13:00,14,520.45,521.3,520.35,520.75,226
20180201|2018-02-13 13:30,14,520.8,521,520.3,520.95,59
20180201|2018-02-13 14:00,14,520.7,521,520.25,520.95,110
20180201|2018-02-13 14:30,14,520.8,521.2,520.25,520.7,185
20180201|2018-02-14 01:00,14,521.35,522,521,522,388
20180201|2018-02-14 01:30,14,521.9,522.85,521.9,522.3,587
20180201|2018-02-14 02:00,14,522.3,522.45,520.9,521.6,2762
20180201|2018-02-14 02:30,14,521.75,522.7,520.85,522.6,2078
20180201|2018-02-14 03:00,14,522.65,523.1,522.35,522.75,1363
20180201|2018-02-14 03:30,14,522.8,522.8,521.7,521.95,3723
20180201|2018-02-14 04:00,14,522,522.3,521.55,522.25,927
20180201|2018-02-14 04:30,14,522.25,522.25,521.05,521.55,1216
20180201|2018-02-14 05:00,14,521.5,522.2,521.35,522,1110
20180201|2018-02-14 05:30,14,522.05,522.65,522.05,522.5,2899
20180201|2018-02-14 06:00,14,522.55,522.7,522.05,522.55,634
20180201|2018-02-14 06:30,14,522.55,522.65,522.1,522.15,920
20180201|2018-02-14 07:00,14,522.15,522.5,522.05,522.35,973
20180201|2018-02-14 07:30,14,522.4,522.45,516.1,519.5,9050
20180201|2018-02-14 08:00,14,519.5,520.45,518.9,519.95,2605
20180201|2018-02-14 08:30,14,519.9,522.75,519.65,521.85,4919
20180201|2018-02-14 09:00,14,521.85,525.45,521.8,524.85,5341
20180201|2018-02-14 09:30,14,524.85,525.8,524.15,524.5,3061
20180201|2018-02-14 10:00,14,524.45,525.55,524.1,525.05,2867
20180201|2018-02-14 10:30,14,525.05,525.15,523.65,523.8,1655
20180201|2018-02-14 11:00,14,523.8,524.95,523.8,524.45,337
20180201|2018-02-14 11:30,15,524.4,525.4,524.25,525.15,385
20180201|2018-02-14 12:00,15,525.4,527.1,525.05,526.45,327
20180201|2018-02-14 12:30,15,526.65,527.35,526.4,527.05,185
20180201|2018-02-14 13:00,15,527.05,527.75,526.65,526.65,110
20180201|2018-02-14 13:30,15,526.55,527.55,526.45,527.25,62
20180201|2018-02-14 14:00,15,527.35,527.9,527.25,527.3,89
20180201|2018-02-14 14:30,15,527.25,527.25,526.7,527.2,159
20180201|2018-02-15 01:00,15,528,528.95,527.65,528.7,285
20180201|2018-02-15 01:30,15,528.65,528.75,527.45,528.25,300
20180201|2018-02-15 02:00,15,528.1,528.3,526.3,527.6,2888
20180201|2018-02-15 02:30,15,527.55,528.5,527.15,528.45,1477
20180201|2018-02-15 03:00,15,528.45,528.65,527.5,528.65,1622
20180201|2018-02-15 03:30,15,528.6,529.35,528.45,529.05,2534
20180201|2018-02-15 04:00,15,529.05,529.5,528.95,529.15,825
20180201|2018-02-15 04:30,15,529.15,529.15,528.3,528.7,1050
20180201|2018-02-15 05:00,15,528.75,528.85,528.15,528.55,1336
20180201|2018-02-15 05:30,15,528.55,528.55,528,528.35,1374
20180201|2018-02-15 06:00,15,528.35,528.7,527.85,527.95,1125
20180201|2018-02-15 06:30,15,527.9,527.95,527.1,527.8,737
20180201|2018-02-15 07:00,15,527.7,527.75,527.2,527.45,520
20180201|2018-02-15 07:30,15,527.35,528.25,527.15,527.95,1440
20180201|2018-02-15 08:00,15,528.05,528.8,528,528.75,1679
20180201|2018-02-15 08:30,15,528.8,528.85,527.5,528.55,1979
20180201|2018-02-15 09:00,15,528.6,528.6,526.65,527.4,2516
20180201|2018-02-15 09:30,15,527.45,527.6,525.4,525.4,2899
20180201|2018-02-15 10:00,15,525.55,527.5,525.45,527.45,3111
20180201|2018-02-15 10:30,15,527.4,528.75,527.25,528.25,1398
20180201|2018-02-15 11:00,15,528.5,528.65,527.9,528.35,264
20180201|2018-02-15 11:30,16,528.4,529.15,528.25,529.05,106
20180201|2018-02-15 12:00,16,529.15,529.8,528.85,528.85,474
20180201|2018-02-15 12:30,16,528.7,529.25,528.5,529.05,59
20180201|2018-02-15 13:00,16,529.05,529.45,528.9,529.45,72
20180201|2018-02-15 13:30,16,529.45,529.65,529.1,529.2,62
20180201|2018-02-15 14:00,16,529.25,529.75,529.25,529.5,53
20180201|2018-02-15 14:30,16,529.35,529.85,528.75,529.6,167
20180201|2018-02-16 01:00,16,529.95,530.9,529.95,530.65,323
20180201|2018-02-16 01:30,16,530.6,530.85,530.4,530.7,69
20180201|2018-02-16 02:00,16,530.8,531.05,529.95,530.35,585
20180201|2018-02-16 02:30,16,530.35,532.1,530.35,531.75,449
20180201|2018-02-16 03:00,16,531.95,532.6,531.6,532.5,169
20180201|2018-02-16 03:30,16,532.55,532.9,532.3,532.5,87
20180201|2018-02-16 04:00,16,532.45,532.65,531.9,532,163
20180201|2018-02-16 04:30,16,532.05,532.05,530.35,531.3,287
20180201|2018-02-16 05:00,16,531.25,531.8,531.1,531.65,70
20180201|2018-02-16 05:30,16,531.6,531.6,531,531,541
20180201|2018-02-16 06:00,16,531,531.75,531,531.75,106
20180201|2018-02-16 06:30,16,531.8,532.2,531.7,531.75,441
20180201|2018-02-16 07:00,16,531.5,531.55,530.65,530.75,39
20180201|2018-02-16 07:30,16,530.8,531,530.6,530.7,134
20180201|2018-02-16 08:00,16,530.7,530.7,530,530.05,98
20180201|2018-02-16 08:30,16,530.2,531,530.2,530.5,171
20180301|2017-04-07 02:30,7,498.95,498.95,498.95,498.95,4
20180301|2017-06-12 08:30,12,513.7,513.7,513.7,513.7,8
20180301|2017-06-13 01:30,13,514.6,514.6,514.6,514.6,8
20180301|2017-06-13 04:00,13,514.5,514.5,514.5,514.5,8
20180301|2017-06-13 04:30,13,514.8,514.8,514.8,514.8,8
20180301|2017-06-13 05:00,13,514.95,514.95,514.95,514.95,8
20180301|2017-06-13 05:30,13,514.85,514.85,514.85,514.85,2
20180301|2017-06-13 06:00,13,514.85,514.85,514.7,514.7,14
20180301|2017-06-13 07:30,13,515,515,515,515,8
20180301|2017-06-14 13:30,15,514.8,514.8,514.1,514.1,18
20180301|2017-06-14 14:30,15,514.4,514.4,514.4,514.4,8
20180301|2017-06-19 01:00,19,514.8,514.9,514.8,514.9,10
20180301|2017-06-29 14:00,30,499.4,499.4,499.4,499.4,1
20180301|2017-06-30 06:00,30,503.55,503.55,503.5,503.5,22
20180301|2017-06-30 07:00,30,502.05,502.05,501.9,501.9,20
20180301|2017-06-30 07:30,30,502,502,502,502,1
20180301|2017-06-30 11:30,1,499.7,499.7,499.7,499.7,2
20180301|2017-06-30 12:00,1,500.25,500.25,500.25,500.25,2
20180301|2017-07-06 08:30,6,500.2,500.2,500.2,500.2,8
20180301|2017-07-06 09:30,6,500.45,500.45,500.45,500.45,5
20180301|2017-07-13 08:00,13,510.7,510.7,510.7,510.7,3
20180301|2017-07-19 11:30,20,516,516,516,516,2
20180301|2017-07-21 09:00,21,513.85,513.85,513.85,513.85,3
20180301|2017-07-21 10:00,21,513.45,513.45,513.45,513.45,2
20180301|2017-07-26 10:00,26,519.4,519.4,519.4,519.4,5
20180301|2017-07-27 12:30,28,518.7,519.25,518.7,519.25,5
20180301|2017-07-28 02:30,28,518.45,518.45,518.45,518.45,2
20180301|2017-07-28 08:00,28,516.4,516.4,516.4,516.4,2
20180301|2017-07-28 11:30,29,517.35,517.35,517.35,517.35,2
20180301|2017-07-28 12:30,29,517.5,517.5,517.5,517.5,2
20180301|2017-08-02 09:30,2,516.85,516.85,516.85,516.85,3
20180301|2017-08-04 09:30,4,523,523,523,523,1
20180301|2017-08-07 03:00,7,523.3,523.3,523.3,523.3,1
20180301|2017-08-11 09:30,11,512.3,512.3,512.3,512.3,6
20180301|2017-08-11 10:00,11,511.15,511.15,511.15,511.15,2
20180301|2017-08-11 10:30,11,511.5,511.5,511.5,511.5,2
20180301|2017-08-15 08:30,15,517.5,517.5,517,517,4
20180301|2017-08-16 04:00,16,520.2,520.2,520.2,520.2,2
20180301|2017-08-21 10:30,21,511.5,511.5,511.5,511.5,2
20180301|2017-08-23 01:00,23,517.7,517.7,517.7,517.7,2
20180301|2017-08-24 02:00,24,515.25,515.25,515.25,515.25,4
20180301|2017-08-25 10:00,25,513,513,513,513,4
20180301|2017-08-28 05:00,28,509.7,509.7,509.7,509.7,1
20180301|2017-08-28 06:30,28,511,511,511,511,8
20180301|2017-08-29 10:00,29,505.25,505.25,505.25,505.25,2
20180301|2017-08-30 12:30,31,509.95,509.95,509.9,509.9,6
20180301|2017-08-31 02:00,31,511.5,512,511.5,512,4
20180301|2017-09-01 01:00,1,512.95,512.95,512.95,512.95,2
20180301|2017-09-01 02:30,1,513.9,513.9,513.9,513.9,10
20180301|2017-09-05 04:00,5,513.8,513.8,513.8,513.8,5
20180301|2017-09-05 10:30,5,511,511,511,511,2
20180301|2017-09-05 14:00,6,508.35,508.5,508.35,508.5,8
20180301|2017-09-06 04:30,6,508.7,508.7,508.7,508.7,2
20180301|2017-09-07 07:30,7,513.9,513.9,513.6,513.6,7
20180301|2017-09-13 09:30,13,524.8,524.8,524.8,524.8,15
20180301|2017-09-25 04:30,25,524,524,524,524,3
20180301|2017-10-03 03:00,3,536.75,536.75,536.7,536.7,11
20180301|2017-10-04 11:00,4,537.5,537.5,537.5,537.5,2
20180301|2017-10-05 11:00,5,539,539,539,539,3
20180301|2017-10-06 09:30,6,535.5,535.6,535.5,535.6,5
20180301|2017-10-06 11:30,7,536,536,536,536,3
20180301|2017-10-10 03:00,10,537.1,537.1,536.6,536.6,4
20180301|2017-10-10 04:00,10,536.85,536.85,536.85,536.85,1
20180301|2017-10-13 06:00,13,541.85,541.85,541.85,541.85,8
20180301|2017-10-17 03:00,17,541.9,541.9,541.9,541.9,9
20180301|2017-10-18 01:30,18,542.75,542.75,542.75,542.75,5
20180301|2017-10-18 05:00,18,544.65,544.65,544.65,544.65,5
20180301|2017-10-18 09:00,18,542.9,542.9,542.9,542.9,20
20180301|2017-10-18 10:30,18,543.1,543.1,543.1,543.1,15
20180301|2017-10-19 02:30,19,540.8,540.8,540.8,540.8,2
20180301|2017-10-19 08:30,19,537.8,537.8,537.8,537.8,9
20180301|2017-10-19 10:30,19,540,540,539.8,539.8,3
20180301|2017-10-26 01:30,26,536,536,536,536,2
20180301|2017-10-26 02:00,26,538,538,538,538,2
20180301|2017-11-01 06:00,1,552.45,552.45,552.45,552.45,1
20180301|2017-11-09 02:30,9,550.35,550.35,550.35,550.35,2
20180301|2017-11-09 09:30,9,546.75,547,546.7,547,5
20180301|2017-11-10 08:30,10,545.35,545.35,545.35,545.35,2
20180301|2017-11-15 09:00,15,533.5,533.5,533.5,533.5,6
20180301|2017-11-15 10:00,15,534.8,535.35,534.8,535.35,21
20180301|2017-11-15 11:00,15,535.3,535.3,535.25,535.25,4
20180301|2017-11-16 04:00,16,538.1,538.1,538.1,538.1,1
20180301|2017-11-16 05:30,16,537,537,537,537,2
20180301|2017-11-16 08:30,16,536.7,536.7,536.7,536.7,2
20180301|2017-11-16 14:30,17,538.1,538.1,538.1,538.1,2
20180301|2017-11-17 03:00,17,535.8,535.8,535.8,535.8,1
20180301|2017-11-21 01:00,21,538.5,538.5,538.5,538.5,2
20180301|2017-11-21 02:00,21,536.95,536.95,536.95,536.95,2
20180301|2017-11-27 02:30,27,537.95,537.95,537.95,537.95,1
20180301|2017-11-27 05:00,27,540.5,540.5,540.5,540.5,1
20180301|2017-11-28 02:00,28,538.15,538.55,538.15,538.55,11
20180301|2017-11-28 06:30,28,541.55,541.55,541.55,541.55,1
20180301|2017-11-28 10:00,28,541.75,541.75,541.75,541.75,5
20180301|2017-11-29 04:00,29,542.9,542.9,542.9,542.9,4
20180301|2017-11-29 06:30,29,543.4,543.4,543.4,543.4,1
20180301|2017-11-30 09:00,30,539.95,539.95,539.95,539.95,1
20180301|2017-11-30 09:30,30,538.7,538.7,538.6,538.6,4
20180301|2017-11-30 10:00,30,538.3,538.3,538.3,538.3,8
20180301|2017-12-01 06:30,1,537.15,537.15,537.15,537.15,1
20180301|2017-12-01 07:30,1,538.1,538.3,538.1,538.3,3
20180301|2017-12-04 04:00,4,538.85,538.85,538.85,538.85,1
20180301|2017-12-04 06:00,4,539.5,539.5,539.5,539.5,1
20180301|2017-12-04 08:30,4,541.2,541.2,541.2,541.2,5
20180301|2017-12-07 06:00,7,540,540,540,540,2
20180301|2017-12-08 03:30,8,546.6,546.6,546.6,546.6,1
20180301|2017-12-08 09:30,8,545.15,545.2,545.15,545.2,4
20180301|2017-12-08 13:30,9,546.15,546.15,546.15,546.15,1
20180301|2017-12-11 02:30,11,545.9,545.9,545.9,545.9,17
20180301|2017-12-11 03:00,11,545.75,545.75,545.75,545.75,1
20180301|2017-12-11 05:00,11,545.7,545.7,545.7,545.7,15
20180301|2017-12-11 08:30,11,546.15,546.15,546.15,546.15,1
20180301|2017-12-11 10:00,11,546.65,546.65,546.65,546.65,7
20180301|2017-12-11 14:30,12,548.7,548.7,548.7,548.7,1
20180301|2017-12-12 01:00,12,549,549,549,549,9
20180301|2017-12-12 01:30,12,548.65,548.65,548.65,548.65,16
20180301|2017-12-12 03:30,12,548.45,548.45,548.45,548.45,67
20180301|2017-12-12 04:00,12,548.1,548.1,548.05,548.05,67
20180301|2017-12-12 09:00,12,549.45,549.45,549.45,549.45,5
20180301|2017-12-13 02:00,13,549.85,549.85,549.85,549.85,51
20180301|2017-12-13 05:00,13,550.25,550.25,550.1,550.1,105
20180301|2017-12-13 05:30,13,550.05,550.05,549.9,549.9,80
20180301|2017-12-13 06:00,13,549.7,549.7,549.7,549.7,29
20180301|2017-12-13 09:00,13,549.25,549.3,549.25,549.3,10
20180301|2017-12-13 09:30,13,549.5,549.5,549.5,549.5,5
20180301|2017-12-13 10:30,13,548.75,548.75,548.5,548.5,37
20180301|2017-12-13 12:00,14,548.25,548.25,548.25,548.25,5
20180301|2017-12-13 12:30,14,548.25,548.25,548.25,548.25,1
20180301|2017-12-13 14:00,14,548.1,548.1,548.1,548.1,1
20180301|2017-12-14 02:30,14,547.7,548.15,547.7,548.15,37
20180301|2017-12-14 03:00,14,547.85,547.95,547.85,547.95,2
20180301|2017-12-14 03:30,14,547.65,547.65,547.65,547.65,18
20180301|2017-12-14 05:00,14,546.85,546.85,546.85,546.85,18
20180301|2017-12-14 09:00,14,547.7,547.7,547.7,547.7,10
20180301|2017-12-14 10:30,14,546.3,546.3,546.3,546.3,1
20180301|2017-12-15 09:00,15,546,546,545,545,6
20180301|2017-12-19 03:00,19,552.7,552.7,552.7,552.7,1
20180301|2017-12-19 14:30,20,550.2,550.25,550.2,550.25,6
20180301|2017-12-20 10:00,20,543.95,544.8,543.95,544.8,2
20180301|2017-12-21 10:00,21,547.35,547.35,547.35,547.35,1
20180301|2017-12-22 08:30,22,545.75,545.75,545.75,545.75,2
20180301|2018-01-02 04:00,2,538.95,539.25,538.95,539.15,3
20180301|2018-01-03 08:30,3,547.9,547.9,547.9,547.9,1
20180301|2018-01-03 09:30,3,548.55,548.55,547.85,547.85,2
20180301|2018-01-04 01:30,4,549.2,549.4,548.9,548.95,10
20180301|2018-01-04 02:30,4,549.1,549.25,549.1,549.25,7
20180301|2018-01-04 03:30,4,549.5,549.5,549.5,549.5,8
20180301|2018-01-04 04:30,4,549,549,549,549,1
20180301|2018-01-04 05:30,4,549.85,549.95,549.85,549.95,8
20180301|2018-01-04 06:30,4,550.7,550.75,550.7,550.75,6
20180301|2018-01-04 07:00,4,551.45,551.45,551.15,551.15,5
20180301|2018-01-04 07:30,4,551.15,551.15,550.5,550.8,14
20180301|2018-01-04 08:00,4,551.1,551.4,551,551.4,117
20180301|2018-01-04 09:30,4,552.2,552.35,552.2,552.35,12
20180301|2018-01-04 10:00,4,552.3,552.3,552.3,552.3,1
20180301|2018-01-04 10:30,4,552.25,552.3,551.85,551.85,5
20180301|2018-01-04 11:00,4,552.2,552.2,552.2,552.2,1
20180301|2018-01-05 02:00,5,552.65,552.95,552.65,552.95,14
20180301|2018-01-05 03:00,5,553.5,553.55,553.5,553.55,2
20180301|2018-01-05 10:30,5,555.5,555.75,555.5,555.65,38
20180301|2018-01-05 14:00,6,556.35,556.5,556.3,556.5,3
20180301|2018-01-08 10:00,8,558.35,558.55,558.35,558.55,3
20180301|2018-01-08 10:30,8,558.6,558.6,558.6,558.6,2
20180301|2018-01-08 11:00,8,558,558,558,558,2
20180301|2018-01-09 03:00,9,560.15,560.15,560.15,560.15,1
20180301|2018-01-09 05:00,9,560.2,560.2,560.2,560.2,5
20180301|2018-01-09 06:00,9,560.8,560.8,560.8,560.8,1
20180301|2018-01-09 08:30,9,560.45,560.45,559.85,559.85,2
20180301|2018-01-09 11:30,10,560.5,560.5,560.5,560.5,25
20180301|2018-01-10 03:30,10,560.6,560.6,560.6,560.6,2
20180301|2018-01-10 05:30,10,559.45,559.45,559.45,559.45,1
20180301|2018-01-10 09:00,10,557.25,557.25,557.25,557.25,1
20180301|2018-01-11 02:00,11,559.15,559.15,559.15,559.15,1
20180301|2018-01-11 02:30,11,558.2,558.2,558.2,558.2,2
20180301|2018-01-12 05:00,12,557.45,557.45,557.45,557.45,5
20180301|2018-01-12 07:00,12,557.5,557.5,557.5,557.5,2
20180301|2018-01-12 08:30,12,558.15,558.15,558.15,558.15,3
20180301|2018-01-12 09:30,12,558.45,558.45,558.45,558.45,5
20180301|2018-01-15 07:00,15,558.3,558.35,558.25,558.35,41
20180301|2018-01-15 14:00,16,559.4,559.4,559.2,559.2,10
20180301|2018-01-16 05:30,16,559.8,559.8,559.8,559.8,1
20180301|2018-01-16 06:00,16,559.15,559.15,559.15,559.15,3
20180301|2018-01-16 08:00,16,559.95,559.95,559.95,559.95,5
20180301|2018-01-16 09:30,16,559.15,559.15,559.15,559.15,5
20180301|2018-01-17 01:00,17,558.25,558.25,558.25,558.25,3
20180301|2018-01-17 04:30,17,560.15,560.15,560.15,560.15,20
20180301|2018-01-17 05:00,17,560.8,561.05,560.8,561.05,2
20180301|2018-01-17 06:30,17,561.8,561.8,561.8,561.8,1
20180301|2018-01-18 03:30,18,563.15,563.15,563.15,563.15,15
20180301|2018-01-18 05:30,18,562.4,562.4,562.4,562.4,1
20180301|2018-01-18 10:00,18,563.5,563.5,563.5,563.5,2
20180301|2018-01-18 10:30,18,563.95,563.95,563.95,563.95,1
20180301|2018-01-18 11:00,18,564.15,564.15,564.15,564.15,5
20180301|2018-01-18 11:30,19,564.9,565,564.9,564.95,5
20180301|2018-01-19 02:30,19,564.05,564.05,564.05,564.05,5
20180301|2018-01-19 03:00,19,565.2,565.2,565.2,565.2,1
20180301|2018-01-19 04:00,19,566.6,566.6,566.6,566.6,1
20180301|2018-01-19 04:30,19,567.3,567.3,567.3,567.3,50
20180301|2018-01-19 07:00,19,566.6,566.6,566.5,566.5,22
20180301|2018-01-19 07:30,19,566.2,566.25,566.1,566.25,18
20180301|2018-01-19 08:30,19,567.4,567.4,567.35,567.35,6
20180301|2018-01-19 09:00,19,566.9,566.9,566.9,566.9,1
20180301|2018-01-19 09:30,19,567.05,567.05,566.7,566.7,3
20180301|2018-01-19 10:00,19,566.3,567.05,566.3,567.05,105
20180301|2018-01-19 10:30,19,567.15,567.15,567.15,567.15,1
20180301|2018-01-19 11:00,19,566.6,566.85,566.6,566.85,2
20180301|2018-01-19 14:00,20,567.8,567.8,567.75,567.75,4
20180301|2018-01-22 04:00,22,567.95,567.95,567.95,567.95,25
20180301|2018-01-22 06:30,22,568.2,568.2,568.2,568.2,50
20180301|2018-01-22 08:00,22,568.05,568.35,568.05,568.35,15
20180301|2018-01-22 11:30,23,570.2,570.2,570.2,570.2,1
20180301|2018-01-23 03:00,23,569.5,569.5,569.45,569.45,20
20180301|2018-01-23 07:00,23,568.7,568.7,568.7,568.7,1
20180301|2018-01-23 09:00,23,567.7,567.7,567.7,567.7,1
20180301|2018-01-23 10:30,23,568.1,568.1,568.1,568.1,1
20180301|2018-01-24 03:00,24,567.25,567.25,567.25,567.25,2
20180301|2018-01-24 07:30,24,566.95,566.95,566.95,566.95,1
20180301|2018-01-24 08:30,24,566.2,566.2,566.2,566.2,1
20180301|2018-01-24 09:00,24,566.1,566.1,566.1,566.1,1
20180301|2018-01-24 12:30,25,562.9,562.9,562.9,562.9,1
20180301|2018-01-25 02:00,25,564.25,564.25,564.05,564.05,4
20180301|2018-01-25 02:30,25,565.1,565.1,565.1,565.1,1
20180301|2018-01-25 05:00,25,566.45,566.45,566.45,566.45,1
20180301|2018-01-25 06:00,25,566.95,566.95,566.95,566.95,1
20180301|2018-01-25 06:30,25,566.5,566.5,566.5,566.5,1
20180301|2018-01-25 08:30,25,565.55,565.55,564,564,5
20180301|2018-01-25 09:00,25,562.35,562.35,562.35,562.35,3
20180301|2018-01-25 09:30,25,562.45,562.45,562.45,562.45,2
20180301|2018-01-25 10:00,25,563.4,563.4,563.4,563.4,1
20180301|2018-01-25 10:30,25,563.7,563.7,563.7,563.7,1
20180301|2018-01-25 11:00,25,563.9,563.9,563.9,563.9,1
20180301|2018-01-25 13:30,26,564.25,564.25,564.25,564.25,1
20180301|2018-01-25 14:30,26,563.8,563.8,563.8,563.8,1
20180301|2018-01-26 02:00,26,564.1,564.1,564.1,564.1,1
20180301|2018-01-26 05:00,26,565.7,565.75,565.7,565.75,2
20180301|2018-01-26 06:00,26,565.75,565.75,565.35,565.35,41
20180301|2018-01-26 06:30,26,565.2,565.4,565.2,565.4,51
20180301|2018-01-26 07:00,26,565.65,565.65,565.65,565.65,10
20180301|2018-01-26 14:30,27,566.75,566.75,566.75,566.75,2
20180301|2018-01-29 01:00,29,566.05,566.2,566.05,566.2,6
20180301|2018-01-29 01:30,29,566.3,566.3,566.3,566.3,7
20180301|2018-01-29 02:00,29,564.95,564.95,564.8,564.8,4
20180301|2018-01-29 03:00,29,564.75,564.75,564.75,564.75,1
20180301|2018-01-29 07:30,29,564.4,564.4,564.4,564.4,15
20180301|2018-01-29 09:00,29,564.25,564.25,564.1,564.1,3
20180301|2018-01-30 03:00,30,562.05,562.05,562.05,562.05,2
20180301|2018-01-30 06:00,30,560.65,560.65,560.65,560.65,2
20180301|2018-01-30 06:30,30,560.65,560.65,560.65,560.65,1
20180301|2018-01-30 09:00,30,558.8,558.8,558.75,558.75,34
20180301|2018-01-30 13:00,31,559.05,559.05,559.05,559.05,1
20180301|2018-01-30 14:30,31,558.6,558.6,558.6,558.6,2
20180301|2018-01-31 02:00,31,558.95,559.6,558.95,559.5,11
20180301|2018-01-31 07:00,31,559.75,559.75,559.75,559.75,3
20180301|2018-01-31 07:30,31,559.4,559.4,559.4,559.4,1
20180301|2018-01-31 10:00,31,558,558,557.9,557.9,2
20180301|2018-01-31 10:30,31,558.95,558.95,558.95,558.95,1
20180301|2018-01-31 11:00,31,559.1,559.1,559.1,559.1,1
20180301|2018-01-31 11:30,1,559,559,558.85,558.9,82
20180301|2018-02-01 01:00,1,561.3,561.3,561.3,561.3,1
20180301|2018-02-01 06:30,1,558.4,558.4,558.4,558.4,1
20180301|2018-02-01 07:00,1,557.2,557.65,557.2,557.65,12
20180301|2018-02-01 09:00,1,556,556,556,556,6
20180301|2018-02-01 10:00,1,555,555,555,555,1
20180301|2018-02-01 11:30,2,555.65,555.65,555.55,555.55,2
20180301|2018-02-01 14:30,2,554.4,554.4,554.4,554.4,1
20180301|2018-02-02 01:30,2,553.9,553.9,553.9,553.9,1
20180301|2018-02-02 02:00,2,552.55,552.55,552.55,552.55,10
20180301|2018-02-02 03:00,2,553,553.05,553,553.05,15
20180301|2018-02-02 05:30,2,551.35,551.35,551.35,551.35,10
20180301|2018-02-02 06:30,2,551.7,551.7,551.7,551.7,1
20180301|2018-02-02 07:30,2,551.65,551.65,551.65,551.65,1
20180301|2018-02-02 08:30,2,552,552,550.8,550.8,8
20180301|2018-02-02 09:00,2,549.15,549.15,549.15,549.15,2
20180301|2018-02-02 09:30,2,550.25,550.25,550.05,550.05,45
20180301|2018-02-02 10:00,2,549.6,549.6,548.95,548.95,75
20180301|2018-02-02 10:30,2,548.25,548.3,547.9,547.9,32
20180301|2018-02-02 11:00,2,547.7,547.7,547.7,547.7,1
20180301|2018-02-02 11:30,3,548.2,548.2,548,548,6
20180301|2018-02-05 04:00,5,542.2,542.2,541.2,541.2,52
20180301|2018-02-05 04:30,5,541.15,541.15,541.15,541.15,7
20180301|2018-02-05 05:30,5,541.35,541.35,541.35,541.35,1
20180301|2018-02-05 06:00,5,539.65,540,539.65,540,2
20180301|2018-02-05 06:30,5,539.95,539.95,539.9,539.9,2
20180301|2018-02-05 08:30,5,540.6,540.6,540.05,540.05,95
20180301|2018-02-05 09:00,5,543.15,543.3,543.15,543.3,3
20180301|2018-02-05 12:00,6,537.65,537.65,537.65,537.65,1
20180301|2018-02-05 12:30,6,536.7,536.7,536.7,536.7,10
20180301|2018-02-05 13:30,6,535.05,535.05,531.8,531.8,13
20180301|2018-02-05 14:00,6,531.05,531.6,525,525,7
20180301|2018-02-05 14:30,6,529.1,529.1,524.3,524.45,5
20180301|2018-02-06 01:00,6,520,522.4,520,522.25,6
20180301|2018-02-06 01:30,6,520.5,520.5,520.5,520.5,1
20180301|2018-02-06 02:00,6,525.25,527.4,525.25,527.4,867
20180301|2018-02-06 02:30,6,528.95,531.05,528.5,531.05,7
20180301|2018-02-06 03:00,6,530.45,530.45,530.45,530.45,7
20180301|2018-02-06 03:30,6,529.95,529.95,529.95,529.95,1
20180301|2018-02-06 04:00,6,528,528,525.85,526.15,14
20180301|2018-02-06 06:00,6,524.6,525,524.45,525,9
20180301|2018-02-06 07:00,6,525,525,524.6,524.6,4
20180301|2018-02-06 07:30,6,525.1,526.45,525.1,526.4,33
20180301|2018-02-06 08:30,6,526.05,529.95,526,529.95,49
20180301|2018-02-06 09:00,6,530.1,530.1,527.5,527.5,8
20180301|2018-02-06 09:30,6,528,529.2,528,529.2,5
20180301|2018-02-06 13:30,7,528.2,531.2,528.2,531.2,2
20180301|2018-02-06 14:30,7,534.95,534.95,534.95,534.95,1
20180301|2018-02-07 01:00,7,530.75,530.75,530.75,530.75,1
20180301|2018-02-07 02:30,7,528.1,528.1,528.1,528.1,1
20180301|2018-02-07 03:00,7,528.7,528.7,528.7,528.7,2
20180301|2018-02-07 04:00,7,531.15,531.15,531.15,531.15,1
20180301|2018-02-07 04:30,7,530.45,530.45,530.45,530.45,1
20180301|2018-02-07 08:00,7,531.05,531.3,531.05,531.3,2
20180301|2018-02-07 09:00,7,534,534.05,534,534.05,2
20180301|2018-02-07 09:30,7,534.55,535,534.55,534.9,3
20180301|2018-02-07 12:30,8,531.3,531.3,531.3,531.3,3
20180301|2018-02-08 02:00,8,530,530,530,530,1
20180301|2018-02-08 02:30,8,530.45,530.45,530.45,530.45,3
20180301|2018-02-08 04:00,8,529.3,529.3,528.8,529.15,75
20180301|2018-02-08 04:30,8,528,528,528,528,1
20180301|2018-02-08 05:30,8,528,528,528,528,1
20180301|2018-02-08 07:30,8,530.9,530.9,530.8,530.8,4
20180301|2018-02-08 08:30,8,530.6,530.6,530.05,530.6,120
20180301|2018-02-08 09:30,8,526.65,526.65,525.25,525.9,6
20180301|2018-02-08 10:00,8,526.5,526.5,523.05,523.05,7
20180301|2018-02-08 11:00,8,522.8,522.8,522.8,522.8,1
20180301|2018-02-09 01:00,9,519.3,522.3,519.3,522.25,115
20180301|2018-02-09 01:30,9,521.65,521.65,521,521.6,4
20180301|2018-02-09 02:00,9,522.3,522.3,520.35,521.5,5
20180301|2018-02-09 02:30,9,522.6,523.45,522.35,522.9,9
20180301|2018-02-09 03:00,9,522.35,522.35,521.55,521.55,6
20180301|2018-02-09 03:30,9,521.9,521.9,520.3,520.95,7
20180301|2018-02-09 04:00,9,520.5,522.1,520.5,522.05,7
20180301|2018-02-09 04:30,9,522.3,523.2,521.75,521.75,27
20180301|2018-02-09 05:00,9,521.6,521.6,520.45,520.75,19
20180301|2018-02-09 05:30,9,520,520,517.3,517.4,4
20180301|2018-02-09 06:00,9,517.4,517.75,515.05,515.2,21
20180301|2018-02-09 06:30,9,515.05,516.5,514.2,516.2,76
20180301|2018-02-09 07:00,9,516.2,516.2,514.7,516.15,264
20180301|2018-02-09 07:30,9,515.25,519.3,515.25,519.3,10
20180301|2018-02-09 08:00,9,518.5,519.6,518.5,519.6,3
20180301|2018-02-09 08:30,9,519.7,520.85,518.95,520.85,11
20180301|2018-02-09 09:00,9,520.3,520.3,519.05,520,31
20180301|2018-02-09 09:30,9,518.6,518.6,514.5,516.8,82
20180301|2018-02-09 10:00,9,516,516.65,514.05,514.9,274
20180301|2018-02-09 10:30,9,514.9,516.35,514.65,514.65,68
20180301|2018-02-09 11:00,9,512.1,512.1,510,510,2
20180301|2018-02-09 11:30,10,510.5,510.5,510,510,12
20180301|2018-02-09 12:30,10,508.3,508.3,508.3,508.3,10
20180301|2018-02-09 13:30,10,516,516,515.75,515.75,2
20180301|2018-02-09 14:00,10,515,515,513.5,513.5,2
20180301|2018-02-09 14:30,10,518.35,520.7,518.35,520.7,4
20180301|2018-02-12 01:00,12,522.75,522.8,522.55,522.55,4
20180301|2018-02-12 01:30,12,523.25,523.25,522.55,522.55,3
20180301|2018-02-12 02:00,12,522.85,523.15,519.95,521.7,343
20180301|2018-02-12 02:30,12,521.9,523.3,521.6,522.65,46
20180301|2018-02-12 03:00,12,523.65,523.95,523,523,30
20180301|2018-02-12 03:30,12,523.2,524.05,522.55,524.05,398
20180301|2018-02-12 04:00,12,523.95,523.95,522.65,522.7,1651
20180301|2018-02-12 04:30,12,522.6,523.55,522.6,523.55,89
20180301|2018-02-12 05:00,12,523.45,523.6,523.15,523.3,561
20180301|2018-02-12 05:30,12,523.25,523.25,522.5,522.6,26
20180301|2018-02-12 06:00,12,521.95,522.4,521.95,522.4,24
20180301|2018-02-12 06:30,12,522.25,522.3,521.7,521.85,114
20180301|2018-02-12 07:00,12,521.85,523.05,521.85,523,79
20180301|2018-02-12 07:30,12,523.25,523.35,522.45,522.45,25
20180301|2018-02-12 08:00,12,522.4,522.4,521.75,522.35,1626
20180301|2018-02-12 08:30,12,522.6,524.7,522.6,522.75,460
20180301|2018-02-12 09:00,12,522.85,523.9,521.55,522.5,324
20180301|2018-02-12 09:30,12,522.55,523.4,522.2,523.4,120
20180301|2018-02-12 10:00,12,523.35,523.8,522.5,522.85,230
20180301|2018-02-12 10:30,12,522.8,524.15,522.05,524.15,157
20180301|2018-02-12 11:00,12,524.5,524.95,524.5,524.95,1303
20180301|2018-02-12 11:30,13,524.45,524.8,523.55,523.8,57
20180301|2018-02-12 12:00,13,524.3,524.4,523.8,524.1,24
20180301|2018-02-12 12:30,13,524.5,525.25,524.2,525.25,15
20180301|2018-02-12 13:00,13,525.3,525.3,524.65,524.8,7
20180301|2018-02-12 14:30,13,524,525,523.5,525,38
20180301|2018-02-13 01:00,13,522.5,523.7,522.4,523.05,35
20180301|2018-02-13 01:30,13,522.9,522.9,522,522.25,40
20180301|2018-02-13 02:00,13,522.9,523.45,520.1,520.5,390
20180301|2018-02-13 02:30,13,520.3,522,520.3,521.3,273
20180301|2018-02-13 03:00,13,521.3,522.15,521.3,521.4,1199
20180301|2018-02-13 03:30,13,521.65,521.65,520.3,521.25,288
20180301|2018-02-13 04:00,13,521.2,521.25,520.3,520.5,119
20180301|2018-02-13 04:30,13,520.55,521.25,520.3,521.1,542
20180301|2018-02-13 05:00,13,521.05,521.05,520.15,520.5,886
20180301|2018-02-13 05:30,13,520.5,520.7,519.8,520.7,103
20180301|2018-02-13 06:00,13,520.65,520.85,520.35,520.55,742
20180301|2018-02-13 06:30,13,520.45,521.35,520.2,521.3,173
20180301|2018-02-13 07:00,13,521.3,522.2,521.1,521.75,604
20180301|2018-02-13 07:30,13,521.75,521.85,521.2,521.25,803
20180301|2018-02-13 08:00,13,521.3,521.45,520.45,520.65,382
20180301|2018-02-13 08:30,13,520.55,521.15,519.9,520.4,2046
20180301|2018-02-13 09:00,13,520.25,521.7,519.95,520.7,445
20180301|2018-02-13 09:30,13,520.7,521.65,520.45,520.95,4946
20180301|2018-02-13 10:00,13,520.9,520.9,518.85,519.05,1820
20180301|2018-02-13 10:30,13,519,519.85,518.25,519.6,644
20180301|2018-02-13 11:00,13,519.55,520.25,519.4,519.6,166
20180301|2018-02-13 11:30,14,519.7,519.75,519,519,53
20180301|2018-02-13 12:00,14,519.3,520.35,518.85,520.35,29
20180301|2018-02-13 13:00,14,520.35,521,520.3,521,8
20180301|2018-02-13 13:30,14,520.5,520.55,520.25,520.55,6
20180301|2018-02-13 14:00,14,520.55,520.6,520.35,520.55,5
20180301|2018-02-13 14:30,14,520.6,520.95,520.35,520.85,17
20180301|2018-02-14 01:00,14,521.25,521.85,520.3,521.75,180
20180301|2018-02-14 01:30,14,521.7,522.65,521.7,522.25,328
20180301|2018-02-14 02:00,14,522.15,522.35,520.85,521.3,2090
20180301|2018-02-14 02:30,14,521.6,522.55,520.75,522.5,1568
20180301|2018-02-14 03:00,14,522.6,523,522.25,522.65,883
20180301|2018-02-14 03:30,14,522.6,522.6,521.55,521.8,3298
20180301|2018-02-14 04:00,14,521.8,522.1,521.35,522.1,504
20180301|2018-02-14 04:30,14,522.1,522.1,520.9,521.4,568
20180301|2018-02-14 05:00,14,521.35,522.05,521.2,521.85,630
20180301|2018-02-14 05:30,14,521.9,522.45,521.85,522.4,2568
20180301|2018-02-14 06:00,14,522.4,522.6,521.95,522.4,369
20180301|2018-02-14 06:30,14,522.45,522.55,521.95,522,593
20180301|2018-02-14 07:00,14,522.05,522.35,521.9,522.25,563
20180301|2018-02-14 07:30,14,522.25,522.4,516,519.35,1107
20180301|2018-02-14 08:00,14,519.3,520.3,518.75,519.8,712
20180301|2018-02-14 08:30,14,519.7,522.5,519.55,521.75,1774
20180301|2018-02-14 09:00,14,521.75,525.25,521.65,524.65,1956
20180301|2018-02-14 09:30,14,524.7,525.65,524,524.3,979
20180301|2018-02-14 10:00,14,524.3,525.35,523.95,524.85,883
20180301|2018-02-14 10:30,14,524.8,524.95,523.45,523.6,630
20180301|2018-02-14 11:00,14,523.6,524.7,523.6,524.3,124
20180301|2018-02-14 11:30,15,524.2,525,524.05,525,310
20180301|2018-02-14 12:00,15,525,526.8,524.95,526.4,104
20180301|2018-02-14 12:30,15,526.6,527,526.2,527,37
20180301|2018-02-14 13:00,15,527.4,527.55,526.5,526.5,4
20180301|2018-02-14 13:30,15,526.9,527,526.8,526.8,4
20180301|2018-02-14 14:00,15,527.5,527.5,527.1,527.1,3
20180301|2018-02-14 14:30,15,526.9,526.95,526.85,526.85,6
20180301|2018-02-15 01:00,15,527,528.75,527,528.5,152
20180301|2018-02-15 01:30,15,528.6,528.6,527.3,527.95,71
20180301|2018-02-15 02:00,15,527.7,528.1,526.15,527.35,1400
20180301|2018-02-15 02:30,15,527.4,528.35,527.05,528.25,674
20180301|2018-02-15 03:00,15,528.25,528.5,527.35,528.5,991
20180301|2018-02-15 03:30,15,528.45,529.2,528.3,528.9,1799
20180301|2018-02-15 04:00,15,528.9,529.35,528.85,529,454
20180301|2018-02-15 04:30,15,529,529,528.15,528.55,654
20180301|2018-02-15 05:00,15,528.6,528.7,528.05,528.45,852
20180301|2018-02-15 05:30,15,528.45,528.45,527.85,528.15,1283
20180301|2018-02-15 06:00,15,528.1,528.5,527.7,527.8,839
20180301|2018-02-15 06:30,15,527.8,527.8,526.95,527.6,324
20180301|2018-02-15 07:00,15,527.5,527.5,527.05,527.2,262
20180301|2018-02-15 07:30,15,527.15,528.05,526.95,527.8,820
20180301|2018-02-15 08:00,15,527.85,528.6,527.8,528.55,1312
20180301|2018-02-15 08:30,15,528.65,528.65,527.35,528.3,1201
20180301|2018-02-15 09:00,15,528.35,528.35,526.4,527.3,1177
20180301|2018-02-15 09:30,15,527.15,527.35,525.25,525.4,1715
20180301|2018-02-15 10:00,15,525.35,527.3,525.2,527.15,1659
20180301|2018-02-15 10:30,15,527.2,528.5,527.1,528.05,1100
20180301|2018-02-15 11:00,15,528.15,528.5,527.65,528.15,454
20180301|2018-02-15 11:30,16,528.2,528.9,528,528.85,125
20180301|2018-02-15 12:00,16,528.8,529.65,528.65,528.75,477
20180301|2018-02-15 12:30,16,528.55,529.05,528.25,528.85,104
20180301|2018-02-15 13:00,16,528.9,529.25,528.6,529.25,71
20180301|2018-02-15 13:30,16,529.35,529.35,528.85,529,54
20180301|2018-02-15 14:00,16,529.15,529.55,529.15,529.25,82
20180301|2018-02-15 14:30,16,529.2,529.6,528.55,529.4,124
20180301|2018-02-16 01:00,16,529.75,530.7,529.3,530.4,514
20180301|2018-02-16 01:30,16,530.35,530.7,530.15,530.45,308
20180301|2018-02-16 02:00,16,530.6,530.85,529.7,530.2,2551
20180301|2018-02-16 02:30,16,530.25,532,530.2,531.55,1850
20180301|2018-02-16 03:00,16,531.6,532.45,531.35,532.3,1206
20180301|2018-02-16 03:30,16,532.35,532.7,532.1,532.25,822
20180301|2018-02-16 04:00,16,532.3,532.6,531.65,531.75,975
20180301|2018-02-16 04:30,16,531.8,531.8,530.15,531,2542
20180301|2018-02-16 05:00,16,531,531.65,530.9,531.45,913
20180301|2018-02-16 05:30,16,531.45,531.5,530.8,530.8,1362
20180301|2018-02-16 06:00,16,530.85,531.65,530.75,531.65,748
20180301|2018-02-16 06:30,16,531.7,532.1,531.45,531.6,963
20180301|2018-02-16 07:00,16,531.65,531.65,530.45,530.65,723
20180301|2018-02-16 07:30,16,530.6,530.95,530.35,530.5,829
20180301|2018-02-16 08:00,16,530.45,530.55,529.75,530,1174
20180301|2018-02-16 08:30,16,530,530.95,529.6,530,2817
20180301|2018-02-16 09:00,16,530,531.35,529.75,531.25,1704
20180301|2018-02-16 09:30,16,531.2,531.75,531.1,531.5,1537
20180301|2018-02-16 10:00,16,531.55,532.65,531.55,532.1,1941
20180301|2018-02-16 10:30,16,532.15,533.5,531.95,533.5,1235
20180301|2018-02-16 11:00,16,533.35,533.65,533.15,533.35,234
20180301|2018-02-16 11:30,17,533.4,534.05,532.55,532.8,208
20180301|2018-02-16 12:00,17,532.85,532.95,531.3,531.45,239
20180301|2018-02-16 12:30,17,531.3,532.75,530.7,532.05,150
20180301|2018-02-16 13:00,17,532.2,532.6,531.3,531.95,192
20180301|2018-02-16 13:30,17,532.1,533.15,531.85,533.05,106
20180301|2018-02-16 14:00,17,533.1,533.5,533,533.25,67
20180301|2018-02-16 14:30,17,533.2,533.35,532.55,532.8,104
20180301|2018-02-19 01:00,19,534.35,534.85,534.05,534.7,265
20180301|2018-02-19 01:30,19,534.75,534.85,533.75,533.85,199
20180301|2018-02-19 02:00,19,533.75,533.85,531.65,532.85,1324
20180301|2018-02-19 02:30,19,532.85,532.95,531.55,531.95,806
20180301|2018-02-19 03:00,19,531.95,532,531.15,531.3,710
20180301|2018-02-19 03:30,19,531.25,531.25,530.55,531.2,571
20180301|2018-02-19 04:00,19,531.1,531.3,530.4,531.2,428
20180301|2018-02-19 04:30,19,531.25,531.3,530.65,530.65,312
20180301|2018-02-19 05:00,19,530.65,531.05,530.25,530.9,325
20180301|2018-02-19 05:30,19,530.85,530.85,530.2,530.3,478
20180301|2018-02-19 06:00,19,530.3,530.35,529.35,529.8,513
20180301|2018-02-19 06:30,19,529.85,529.95,529.6,529.95,231
20180301|2018-02-19 07:00,19,529.95,529.95,529.2,529.5,356
20180301|2018-02-19 07:30,19,529.55,530.2,529.55,530.1,423
20180301|2018-02-19 08:00,19,530.1,530.5,530.05,530.45,348
20180301|2018-02-19 08:30,19,530.45,530.5,529.4,529.7,562
20180301|2018-02-19 09:00,19,529.65,529.65,528.2,528.3,915
20180301|2018-02-19 09:30,19,528.25,529.05,527.9,528.05,717
20180301|2018-02-19 10:00,19,528,528.55,527.6,528.15,973
20180301|2018-02-19 10:30,19,528.2,528.95,528.1,528.65,664
20180301|2018-02-19 11:00,19,528.7,528.75,528,528.15,78
20180301|2018-02-19 11:30,20,528.2,528.25,527.95,527.95,27
20180301|2018-02-19 12:00,20,528,528.1,527.95,527.95,11
20180301|2018-02-19 12:30,20,527.85,527.9,527.65,527.8,20
20180301|2018-02-19 13:00,20,527.8,527.8,527.8,527.8,2
20180301|2018-02-19 13:30,20,527.9,528.15,527.8,528.15,24
20180301|2018-02-19 14:00,20,528.1,528.1,528,528,4
20180301|2018-02-19 14:30,20,528,528.25,527.95,528.1,45
20180301|2018-02-20 01:00,20,528.75,529.05,527.9,527.9,205
20180301|2018-02-20 01:30,20,528,528.6,527.95,528.15,256
20180301|2018-02-20 02:00,20,528,530.5,528,530.4,1940
20180301|2018-02-20 02:30,20,530.45,530.6,529.8,530.4,784
20180301|2018-02-20 03:00,20,530.45,530.55,529.35,529.45,473
20180301|2018-02-20 03:30,20,529.4,529.7,528.35,528.35,868
20180301|2018-02-20 04:00,20,528.35,528.75,527.75,528.7,933
20180301|2018-02-20 04:30,20,528.7,529.85,528.6,529.8,637
20180301|2018-02-20 05:00,20,529.8,529.9,528.85,529,612
20180301|2018-02-20 05:30,20,528.95,529.65,528.7,529.65,422
20180301|2018-02-20 06:00,20,529.65,530.45,529.65,530.1,529
20180301|2018-02-20 06:30,20,530.15,530.3,529.95,530.2,368
20180301|2018-02-20 07:00,20,530.15,530.45,529.85,530.35,435
20180301|2018-02-20 07:30,20,530.35,531.15,530.3,530.55,803
20180301|2018-02-20 08:00,20,530.55,531.15,530.35,531,616
20180301|2018-02-20 08:30,20,531.05,532.65,531.05,531.5,2177
20180301|2018-02-20 09:00,20,531.55,532.7,531.25,531.85,1263
20180301|2018-02-20 09:30,20,531.8,531.95,531,531.8,1125
20180301|2018-02-20 10:00,20,531.85,533.15,531.65,533.15,1510
20180301|2018-02-20 10:30,20,533.1,533.4,532.3,533.3,1163
20180301|2018-02-20 11:00,20,533.3,533.7,532.65,532.65,228
20180301|2018-02-20 11:30,21,532.8,532.95,532.55,532.95,48
20180301|2018-02-20 12:00,21,532.75,532.9,531.4,531.5,169
20180301|2018-02-20 12:30,21,531.45,532.4,531.4,532.2,76
20180301|2018-02-20 13:00,21,532.15,532.15,531.2,531.55,113
20180301|2018-02-20 13:30,21,531.4,532.05,530.8,530.8,35
20180301|2018-02-20 14:00,21,531.05,531.15,529.45,530.3,324
20180301|2018-02-20 14:30,21,530.3,530.95,529.95,530.95,153
20180301|2018-02-21 01:00,21,531,532.3,531,531.65,160
20180301|2018-02-21 01:30,21,531.65,531.85,531,531.15,237
20180301|2018-02-21 02:00,21,531.45,531.6,530.25,531.15,2037
20180301|2018-02-21 02:30,21,531.05,531.55,530.2,530.6,1013
20180301|2018-02-21 03:00,21,530.55,530.65,529.65,530.5,1185
20180301|2018-02-21 03:30,21,530.5,531.1,529.75,530.05,866
20180301|2018-02-21 04:00,21,530.15,530.15,529.15,529.65,761
20180301|2018-02-21 04:30,21,529.7,530.45,529.7,530.25,653
20180301|2018-02-21 05:00,21,530.2,530.2,529.55,529.95,369
20180301|2018-02-21 05:30,21,529.95,530.75,529.35,530.75,440
20180301|2018-02-21 06:00,21,530.7,531.05,530.35,530.35,558
20180301|2018-02-21 06:30,21,530.3,530.75,530.2,530.65,484
20180301|2018-02-21 07:00,21,530.6,531.6,530.45,531.55,474
20180301|2018-02-21 07:30,21,531.55,532.05,531.5,532,698
20180301|2018-02-21 08:00,21,532.1,532.95,532.05,532.8,887
20180301|2018-02-21 08:30,21,532.85,533.35,532.15,532.25,1612
20180301|2018-02-21 09:00,21,532.25,532.9,531.7,532.8,1156
20180301|2018-02-21 09:30,21,532.9,534.2,532.75,533.7,1168
20180301|2018-02-21 10:00,21,533.65,533.85,532.9,533.8,1445
20180301|2018-02-21 10:30,21,533.8,533.85,532.8,532.9,815
20180301|2018-02-21 11:00,21,532.95,533.1,532.55,532.6,201
20180301|2018-02-21 11:30,22,532.55,533.65,532.55,533.6,139
20180301|2018-02-21 12:00,22,533.65,533.8,533.3,533.8,79
20180301|2018-02-21 12:30,22,533.8,533.9,533.3,533.3,95
20180301|2018-02-21 13:00,22,533.35,535.2,533.15,534.05,516
20180301|2018-02-21 13:30,22,534.1,534.3,532.4,532.75,557
20180301|2018-02-21 14:00,22,532.8,532.85,531.5,532.75,873
20180301|2018-02-21 14:30,22,532.65,533.3,530.1,530.15,520
20180301|2018-02-22 01:00,22,529.6,530,529,529.3,498
20180301|2018-02-22 01:30,22,529.35,529.9,529.15,529.55,337
20180301|2018-02-22 02:00,22,529.65,530.4,528.05,530.35,2499
20180301|2018-02-22 02:30,22,530.35,530.55,528.75,528.85,1104
20180301|2018-02-22 03:00,22,528.85,529.55,528.15,529.25,1316
20180301|2018-02-22 03:30,22,529.3,529.8,528.9,529.75,629
20180301|2018-02-22 04:00,22,529.75,530.6,529.7,530.5,819
20180301|2018-02-22 04:30,22,530.5,531.45,530.25,530.6,878
20180301|2018-02-22 05:00,22,530.6,530.85,529.9,530.75,524
20180301|2018-02-22 05:30,22,530.75,530.95,529.95,530.1,381
20180301|2018-02-22 06:00,22,530.1,531.25,530.05,531.15,566
20180301|2018-02-22 06:30,22,531.15,531.15,530.4,530.55,506
20180301|2018-02-22 07:00,22,530.55,530.75,530.1,530.2,479
20180301|2018-02-22 07:30,22,530.25,531.45,530.2,530.9,723
20180301|2018-02-22 08:00,22,530.85,531.4,530.6,530.8,578
20180301|2018-02-22 08:30,22,530.85,531.6,529.1,529.8,1859
20180301|2018-02-22 09:00,22,529.85,530.15,529.2,529.35,1352
20180301|2018-02-22 09:30,22,529.35,530.75,528.8,530.4,1508
20180301|2018-02-22 10:00,22,530.45,533.4,530.4,533.15,2880
20180301|2018-02-22 10:30,22,533.2,533.3,532.2,532.95,1392
20180301|2018-02-22 11:00,22,533.15,533.45,532.25,532.3,290
20180301|2018-02-22 11:30,23,532.3,532.45,531.2,531.45,344
20180301|2018-02-22 12:00,23,531.5,532,530.65,531.35,228
20180301|2018-02-22 12:30,23,531.3,531.45,530.15,531.15,244
20180301|2018-02-22 13:00,23,531.1,532.05,530.75,532.05,174
20180301|2018-02-22 13:30,23,532.05,532.2,530.15,530.2,156
20180301|2018-02-22 14:00,23,530.15,531.4,529.75,530.55,135
20180301|2018-02-22 14:30,23,530.65,531.15,529.65,530.6,221
20180301|2018-02-23 01:00,23,532.4,534.15,532.4,533.75,367
20180301|2018-02-23 01:30,23,533.85,533.95,533.5,533.7,218
20180301|2018-02-23 02:00,23,533.55,533.65,531.65,532,1830
20180301|2018-02-23 02:30,23,531.95,532.9,531.8,531.95,884
20180301|2018-02-23 03:00,23,532,532.1,531.6,532,398
20180301|2018-02-23 03:30,23,532.05,532.95,532,532.5,525
20180301|2018-02-23 04:00,23,532.6,532.6,531.1,531.25,704
20180301|2018-02-23 04:30,23,531.2,531.8,530.95,531.7,648
20180301|2018-02-23 05:00,23,531.65,532.25,531.5,532.15,379
20180301|2018-02-23 05:30,23,532.15,532.5,531.8,532.45,241
20180301|2018-02-23 06:00,23,532.35,533.25,532.35,533.2,444
20180301|2018-02-23 06:30,23,533.15,533.4,533,533.15,436
20180301|2018-02-23 07:00,23,533.2,533.95,533.15,533.75,600
20180301|2018-02-23 07:30,23,533.75,534.3,533.7,533.95,737
20180301|2018-02-23 08:00,23,533.95,534.2,533.55,533.75,535
20180301|2018-02-23 08:30,23,533.75,534.05,533.15,533.95,1922
20180301|2018-02-23 09:00,23,534,534.05,532.6,533.1,1163
20180301|2018-02-23 09:30,23,533.1,534.1,533.05,533.75,839
20180301|2018-02-23 10:00,23,533.8,534.4,533.75,533.8,1271
20180301|2018-02-23 10:30,23,533.85,534.35,533.6,534.35,863
20180301|2018-02-23 11:00,23,534.3,534.65,533.65,533.7,220
20180301|2018-02-23 11:30,24,533.7,533.9,533.55,533.8,67
20180301|2018-02-23 12:00,24,533.75,534.05,533.45,534,26
20180301|2018-02-23 12:30,24,533.95,534.4,533.95,534.4,46
20180301|2018-02-23 13:00,24,534.4,534.45,533.8,534.25,30
20180301|2018-02-23 13:30,24,534.3,535.1,534.25,534.95,136
20180301|2018-02-23 14:00,24,535.15,535.75,534.85,535.35,217
20180301|2018-02-23 14:30,24,535.5,536.25,535.1,536.2,189
20180301|2018-02-26 01:00,26,536.25,536.75,536.05,536.35,490
20180301|2018-02-26 01:30,26,536.3,536.75,536.1,536.7,324
20180301|2018-02-26 02:00,26,536.5,538.65,536.25,538.5,2429
20180301|2018-02-26 02:30,26,538.5,538.7,537.75,538.15,789
20180301|2018-02-26 03:00,26,538.15,538.45,537.45,537.75,538
20180301|2018-02-26 03:30,26,537.8,538.05,537.35,537.6,476
20180301|2018-02-26 04:00,26,537.65,538.25,537.55,538.15,417
20180301|2018-02-26 04:30,26,538.3,538.4,537.7,538.05,336
20180301|2018-02-26 05:00,26,538.1,538.2,537.8,538.1,309
20180301|2018-02-26 05:30,26,538.05,538.3,537.9,538.2,338
20180301|2018-02-26 06:00,26,538.15,538.8,538.1,538.45,429
20180301|2018-02-26 06:30,26,538.4,538.95,538.2,538.85,385
20180301|2018-02-26 07:00,26,538.9,538.95,538.5,538.7,297
20180301|2018-02-26 07:30,26,538.75,539.75,538.7,539.5,638
20180301|2018-02-26 08:00,26,539.55,539.9,539.45,539.6,520
20180301|2018-02-26 08:30,26,539.6,539.95,538.5,538.5,1658
20180301|2018-02-26 09:00,26,538.55,538.6,537.45,537.6,1214
20180301|2018-02-26 09:30,26,537.55,538.3,537.2,538.25,1110
20180301|2018-02-26 10:00,26,538.2,539.05,537.9,538.95,1088
20180301|2018-02-26 10:30,26,538.95,538.95,538.1,538.85,749
20180301|2018-02-26 11:00,26,538.9,539.75,538.85,539.55,191
20180301|2018-02-26 11:30,27,539.6,540.1,539.25,540.1,163
20180301|2018-02-26 12:00,27,540.15,540.4,540,540.4,70
20180301|2018-02-26 12:30,27,540.45,540.45,540.05,540.2,24
20180301|2018-02-26 13:00,27,540.2,540.6,540,540,62
20180301|2018-02-26 13:30,27,539.95,540.3,539.6,539.8,68
20180301|2018-02-26 14:00,27,539.7,540.75,539.7,540.75,89
20180301|2018-02-26 14:30,27,540.7,541,540,541,203
20180301|2018-02-27 01:00,27,540,540.25,539.7,539.7,270
20180301|2018-02-27 01:30,27,539.65,540.3,539.4,540.05,209
20180301|2018-02-27 02:00,27,540.2,540.6,538.15,539.25,2094
20180301|2018-02-27 02:30,27,539.2,539.3,537.55,537.9,880
20180301|2018-02-27 03:00,27,537.75,538.3,537.4,538,899
20180301|2018-02-27 03:30,27,537.95,538.35,537.35,538.3,579
20180301|2018-02-27 04:00,27,538.3,538.5,537.7,538.05,565
20180301|2018-02-27 04:30,27,538.1,538.6,537.45,537.45,445
20180301|2018-02-27 05:00,27,537.45,537.85,536.25,537.1,1351
20180301|2018-02-27 05:30,27,537.05,537.3,536.55,536.9,599
20180301|2018-02-27 06:00,27,536.95,537.65,536.95,537.3,408
20180301|2018-02-27 06:30,27,537.3,537.6,536.8,536.85,398
20180301|2018-02-27 07:00,27,536.9,537.15,536.6,536.7,574
20180301|2018-02-27 07:30,27,536.75,537.5,536.35,537.45,874
20180301|2018-02-27 08:00,27,537.5,538,537.25,537.6,685
20180301|2018-02-27 08:30,27,537.7,538.1,537.1,537.6,1307
20180301|2018-02-27 09:00,27,537.55,539.4,537.55,539.1,1484
20180301|2018-02-27 09:30,27,539.05,539.2,536.95,537.3,1704
20180301|2018-02-27 10:00,27,537.25,537.8,536.75,537.1,1390
20180301|2018-02-27 10:30,27,537.15,537.85,536.4,536.7,1160
20180301|2018-02-27 11:00,27,536.7,537.05,535.55,536.35,303
20180301|2018-02-27 11:30,28,536.35,537.95,536.3,537.95,113
20180301|2018-02-27 12:00,28,537.9,538.1,537.25,537.45,105
20180301|2018-02-27 12:30,28,537.25,537.45,536.5,536.75,71
20180301|2018-02-27 13:00,28,536.75,536.8,535.7,536.25,193
20180301|2018-02-27 13:30,28,536.15,536.85,535.8,536.65,179
20180301|2018-02-27 14:00,28,536.35,536.55,535.1,535.65,155
20180301|2018-02-27 14:30,28,535.8,536.1,534.75,534.8,269
20180301|2018-02-28 01:00,28,535.35,535.45,534.6,534.75,315
20180301|2018-02-28 01:30,28,534.65,535.3,534.1,535.25,392
20180301|2018-02-28 02:00,28,534.9,537.45,534.9,536.6,2262
20180301|2018-02-28 02:30,28,536.65,538.1,536.65,536.95,1239
20180301|2018-02-28 03:00,28,537,538.55,536.95,537.75,898
20180301|2018-02-28 03:30,28,537.75,538.7,537.55,538.4,716
20180301|2018-02-28 04:00,28,538.35,538.4,537.6,537.8,587
20180301|2018-02-28 04:30,28,537.75,537.85,536.8,537,591
20180301|2018-02-28 05:00,28,537,537.75,537,537.25,411
20180301|2018-02-28 05:30,28,537.25,537.25,536.45,536.45,515
20180301|2018-02-28 06:00,28,536.4,537.3,536.35,536.9,509
20180301|2018-02-28 06:30,28,536.9,537.6,536.85,537.55,439
20180301|2018-02-28 07:00,28,537.55,537.95,537.45,537.8,348
20180301|2018-02-28 07:30,28,537.85,538.2,537.5,537.55,562
20180301|2018-02-28 08:00,28,537.65,538.25,537.6,538.2,412
20180301|2018-02-28 08:30,28,538.25,538.7,537.55,538.65,1192
20180301|2018-02-28 09:00,28,538.65,538.85,538.1,538.4,1264
20180301|2018-02-28 09:30,28,538.35,538.55,536.35,536.6,1321
20180301|2018-02-28 10:00,28,536.55,536.65,535.05,536,2793
20180301|2018-02-28 10:30,28,536,536.1,534.6,535.45,1673
20180301|2018-02-28 11:00,28,535.4,535.55,534.75,534.9,180
20180301|2018-02-28 11:30,1,535.1,536.2,534.9,535.85,101
20180301|2018-02-28 12:00,1,535.85,536.35,535.55,536.25,180
20180301|2018-02-28 12:30,1,536.2,536.4,535.5,536.15,131
20180301|2018-02-28 13:00,1,536.25,536.6,535.9,535.9,79
20180301|2018-02-28 13:30,1,535.85,535.85,534.4,534.4,253
20180301|2018-02-28 14:00,1,534.45,534.8,532.9,533.8,334
20180301|2018-02-28 14:30,1,533.65,534.15,532.05,532.3,413
20180301|2018-03-01 01:00,1,532.1,533.6,532.1,533.2,297
20180301|2018-03-01 01:30,1,533.1,533.6,532.95,533.15,215
20180301|2018-03-01 02:00,1,533.15,533.55,531.95,532.2,3207
20180301|2018-03-01 02:30,1,532.3,533.15,531.9,532.55,1054
20180301|2018-03-01 03:00,1,532.5,532.5,531.25,531.65,1513
20180301|2018-03-01 03:30,1,531.65,532,528.7,528.9,2787
20180301|2018-03-01 04:00,1,528.9,529.4,528.3,528.85,1574
20180301|2018-03-01 04:30,1,528.75,529.55,528.65,529.55,1084
20180301|2018-03-01 05:00,1,529.5,529.95,529.1,529.15,642
20180301|2018-03-01 05:30,1,529.15,529.2,527.8,528.5,1157
20180301|2018-03-01 06:00,1,528.5,529.05,528.5,528.8,554
20180301|2018-03-01 06:30,1,528.8,529.15,528.45,528.7,557
20180301|2018-03-01 07:00,1,528.75,529.2,528.3,528.65,640
20180301|2018-03-01 07:30,1,528.7,530.8,528.55,530.65,1355
20180301|2018-03-01 08:00,1,530.65,530.75,529.55,529.55,1186
20180301|2018-03-01 08:30,1,529.5,530.25,526.7,527.35,3019
20180301|2018-03-01 09:00,1,527.3,530.2,527.05,530.2,3172
20180301|2018-03-01 09:30,1,530.15,531.4,529.05,529.4,3080
20180301|2018-03-01 10:00,1,529.4,530,527.85,528.3,3510
20180301|2018-03-01 10:30,1,528.35,530.4,528.2,529.6,1666
20180301|2018-03-01 11:00,1,529.7,529.7,527.2,527.75,365
20180301|2018-03-01 11:30,2,527.6,528.1,526.65,527,378
20180301|2018-03-01 12:00,2,526.85,526.85,525.45,526.35,407
20180301|2018-03-01 12:30,2,526.2,526.45,523.95,524,228
20180301|2018-03-01 13:00,2,524,524.1,521.85,523.65,498
20180301|2018-03-01 13:30,2,523.6,523.85,522.65,523.3,463
20180301|2018-03-01 14:00,2,523.05,525.6,522.3,524.6,453
20180301|2018-03-01 14:30,2,524.75,525.25,522.75,524.5,340
20180301|2018-03-02 01:00,2,526,526.4,524.85,524.95,367
20180301|2018-03-02 01:30,2,524.9,525.3,523.75,524,337
20180301|2018-03-02 02:00,2,524.05,525.4,523.55,524.85,3049
20180301|2018-03-02 02:30,2,524.85,525,522.1,522.15,2371
20180301|2018-03-02 03:00,2,522.2,522.7,520.8,521.2,2519
20180301|2018-03-02 03:30,2,521.2,521.6,520.55,520.7,1575
20180301|2018-03-02 04:00,2,520.65,521.25,520.45,520.8,1467
20180301|2018-03-02 04:30,2,520.75,521.25,519.95,520.4,1565
20180301|2018-03-02 05:00,2,520.4,520.5,519.35,519.55,1177
20180301|2018-03-02 05:30,2,519.55,520.5,518.9,520.2,1299
20180301|2018-03-02 06:00,2,520.15,520.85,519.6,520.5,1183
20180301|2018-03-02 06:30,2,520.45,520.65,518.95,519.05,802
20180301|2018-03-02 07:00,2,519.05,520.3,518.5,520,1541
20180301|2018-03-02 07:30,2,520,521.15,519.65,520.7,1262
20180301|2018-03-02 08:00,2,520.7,520.8,519.55,519.85,928
20180301|2018-03-02 08:30,2,519.85,520.25,518.15,519.3,3642
20180301|2018-03-02 09:00,2,519.3,519.7,518.1,518.4,2764
20180301|2018-03-02 09:30,2,518.4,520.15,518.15,518.4,2099
20180301|2018-03-02 10:00,2,518.4,518.75,516.9,518.45,3959
20180301|2018-03-02 10:30,2,518.4,520.45,518.15,520.45,2438
20180301|2018-03-02 11:00,2,520.45,521.65,520.2,521.65,603
20180301|2018-03-02 11:30,3,521.6,522.65,521,522.4,370
20180301|2018-03-02 12:00,3,522.25,522.5,520.75,520.8,184
20180301|2018-03-02 12:30,3,520.8,521.05,519.85,520.55,168
20180301|2018-03-02 13:00,3,520.5,521.65,520.45,520.95,128
20180301|2018-03-02 13:30,3,521.05,521.65,520.6,521.05,89
20180301|2018-03-02 14:00,3,520.85,521.35,520.05,521.15,161
20180301|2018-03-02 14:30,3,521.15,522.5,521.15,522.05,339
20180301|2018-03-05 01:00,5,519.7,519.7,516.45,516.5,685
20180301|2018-03-05 01:30,5,516.45,517.65,516.45,517.45,613
20180301|2018-03-05 02:00,5,517.5,522.15,517.3,521.8,4265
20180301|2018-03-05 02:30,5,521.85,523.4,521.3,522.45,2123
20180301|2018-03-05 03:00,5,522.5,523.15,521.65,521.9,1463
20180301|2018-03-05 03:30,5,521.9,524.15,521.9,523.45,2071
20180301|2018-03-05 04:00,5,523.5,523.85,522.65,523.1,1062
20180301|2018-03-05 04:30,5,523.05,523.85,522.4,523.65,1195
20180301|2018-03-05 05:00,5,523.6,523.75,523,523.25,801
20180301|2018-03-05 05:30,5,523.25,523.4,522.75,522.9,847
20180301|2018-03-05 06:00,5,522.9,523.4,522.7,523.35,544
20180301|2018-03-05 06:30,5,523.3,523.65,522.8,522.9,458
20180301|2018-03-05 07:00,5,522.95,524.25,522.7,523.55,1082
20180301|2018-03-05 07:30,5,523.55,523.85,522.75,523.1,799
20180301|2018-03-05 08:00,5,523.05,523.1,521.75,522,1139
20180301|2018-03-05 08:30,5,521.95,523.9,521.85,523.4,2138
20180301|2018-03-05 09:00,5,523.4,524.25,522.8,523.55,1969
20180301|2018-03-05 09:30,5,523.6,525.75,523.15,525.6,1827
20180301|2018-03-05 10:00,5,525.6,527.1,525.4,526.95,2280
20180301|2018-03-05 10:30,5,527,527.85,526.05,527.55,1211
20180301|2018-03-05 11:00,5,527.5,528.05,526.7,526.95,230
20180301|2018-03-05 11:30,6,527.05,528.2,526.65,528.15,136
20180301|2018-03-05 12:00,6,528.4,528.65,528.05,528.25,100
20180301|2018-03-05 12:30,6,528.2,528.3,527.65,528.25,107
20180301|2018-03-05 13:00,6,528.4,528.6,527.2,528,121
20180301|2018-03-05 13:30,6,528,529,527.9,529,158
20180301|2018-03-05 14:00,6,529.05,529.45,528.75,528.75,156
20180301|2018-03-05 14:30,6,528.7,529.45,528.3,528.65,176
20180301|2018-03-06 01:00,6,528.85,530.5,528.85,530.4,327
20180301|2018-03-06 01:30,6,530.45,530.9,530.25,530.85,260
20180301|2018-03-06 02:00,6,530.8,530.8,529.05,529.4,2917
20180301|2018-03-06 02:30,6,529.4,529.65,528.85,529.25,1136
20180301|2018-03-06 03:00,6,529.3,529.9,529.2,529.35,863
20180301|2018-03-06 03:30,6,529.3,529.6,528.75,529.35,659
20180301|2018-03-06 04:00,6,529.35,529.6,528.9,529.35,691
20180301|2018-03-06 04:30,6,529.35,530.15,529.3,529.5,874
20180301|2018-03-06 05:00,6,529.5,530.45,529.15,530.2,630
20180301|2018-03-06 05:30,6,530.25,530.85,529.6,530.15,779
20180301|2018-03-06 06:00,6,530.2,530.25,529.2,529.2,738
20180301|2018-03-06 06:30,6,529.15,529.7,529.1,529.45,660
20180301|2018-03-06 07:00,6,529.45,529.95,529.35,529.8,661
20180301|2018-03-06 07:30,6,529.85,530.3,529.15,529.2,697
20180301|2018-03-06 08:00,6,529.25,529.8,529,529.7,515
20180301|2018-03-06 08:30,6,529.7,530,528.35,529.55,1784
20180301|2018-03-06 09:00,6,529.55,530.5,528.8,530.45,1669
20180301|2018-03-06 09:30,6,530.45,530.75,528.75,529,1596
20180301|2018-03-06 10:00,6,529,529.55,527.95,528.1,1920
20180301|2018-03-06 10:30,6,528.2,528.45,527.35,528.3,931
20180301|2018-03-06 11:00,6,528.35,528.45,527.6,527.6,134
20180301|2018-03-06 11:30,7,527.55,529.65,527.5,529.65,102
20180301|2018-03-06 12:00,7,529.7,529.95,529.5,529.9,113
20180301|2018-03-06 12:30,7,529.75,529.95,528.6,528.85,93
20180301|2018-03-06 13:00,7,528.9,529.1,528.45,528.85,56
20180301|2018-03-06 13:30,7,528.95,529.6,528.95,529.2,94
20180301|2018-03-06 14:00,7,529.15,529.3,528.6,529.2,58
20180301|2018-03-06 14:30,7,529.3,529.45,528.75,528.95,122
20180301|2018-03-07 01:00,7,524.7,525.3,523.4,524.75,583
20180301|2018-03-07 01:30,7,524.8,525.9,524.5,525.35,184
20180301|2018-03-07 02:00,7,525.45,526.6,524.55,526.4,2818
20180301|2018-03-07 02:30,7,526.4,526.6,525.5,525.65,1229
20180301|2018-03-07 03:00,7,525.7,526.6,525.2,526.5,1028
20180301|2018-03-07 03:30,7,526.5,526.7,525.35,526.1,746
20180301|2018-03-07 04:00,7,526.15,526.9,525.7,526.45,944
20180301|2018-03-07 04:30,7,526.45,526.6,525.6,525.7,1213
20180301|2018-03-07 05:00,7,525.7,525.75,524.8,525.25,960
20180301|2018-03-07 05:30,7,525.25,525.9,525.25,525.75,672
20180301|2018-03-07 06:00,7,525.75,527.45,525.75,527.3,2545
20180301|2018-03-07 06:30,7,527.25,527.4,526.65,527.1,519
20180301|2018-03-07 07:00,7,527.1,528.15,526.65,527.85,885
20180301|2018-03-07 07:30,7,527.85,528.2,527.4,528.1,772
20180301|2018-03-07 08:00,7,528.05,528.8,527.75,527.9,703
20180301|2018-03-07 08:30,7,527.95,529.9,527.65,528.45,2101
20180301|2018-03-07 09:00,7,528.45,529.55,528.3,529.25,1252
20180301|2018-03-07 09:30,7,529.2,531,529.1,530.85,2295
20180301|2018-03-07 10:00,7,530.85,530.95,529.5,530.25,1527
20180301|2018-03-07 10:30,7,530.2,530.9,528.9,528.95,1005
20180301|2018-03-07 11:00,7,528.95,529.2,528,528.95,377
20180301|2018-03-07 11:30,8,528.9,529.65,528.8,529.6,166
20180301|2018-03-07 12:00,8,529.3,530,528.5,530,109
20180301|2018-03-07 12:30,8,530.1,530.3,529.5,529.8,98
20180301|2018-03-07 13:00,8,529.6,530.7,529.55,530.3,109
20180301|2018-03-07 13:30,8,530.3,531,530.3,530.65,148
20180301|2018-03-07 14:00,8,530.6,531.55,530.6,531.3,123
20180301|2018-03-07 14:30,8,531.35,531.8,531.25,531.3,128
20180301|2018-03-08 01:00,8,531.4,532.1,531.3,531.6,319
20180301|2018-03-08 01:30,8,531.55,531.8,530.85,531,286
20180301|2018-03-08 02:00,8,531.05,531.4,530.1,530.55,1496
20180301|2018-03-08 02:30,8,530.5,531,530.3,530.85,580
20180301|2018-03-08 03:00,8,530.95,532.2,530.55,532.05,632
20180301|2018-03-08 03:30,8,532,532.35,531.25,531.25,812
20180301|2018-03-08 04:00,8,531.2,531.55,531.1,531.5,390
20180301|2018-03-08 04:30,8,531.4,531.75,531.1,531.45,426
20180301|2018-03-08 05:00,8,531.5,531.85,531.1,531.8,317
20180301|2018-03-08 05:30,8,531.8,532.3,531.8,532.25,447
20180301|2018-03-08 06:00,8,532.25,533.05,532.1,532.75,714
20180301|2018-03-08 06:30,8,532.75,532.8,531.25,531.85,1402
20180301|2018-03-08 07:00,8,531.75,532,531.45,531.6,541
20180301|2018-03-08 07:30,8,531.55,532.85,531.25,532.6,984
20180301|2018-03-08 08:00,8,532.65,534.7,532.65,534.6,2472
20180301|2018-03-08 08:30,8,534.6,535.3,534.2,534.75,2466
20180301|2018-03-08 09:00,8,534.8,535.75,534.05,535.1,1621
20180301|2018-03-08 09:30,8,535.1,535.65,534.5,535.55,1211
20180301|2018-03-08 10:00,8,535.55,536.4,535.35,535.55,2081
20180301|2018-03-08 10:30,8,535.55,535.65,534.55,535.25,1165
20180301|2018-03-08 11:00,8,535.3,535.5,534,534.85,303
20180301|2018-03-08 11:30,9,534.8,535.3,534.55,535.15,266
20180301|2018-03-08 12:00,9,535.25,535.4,534.3,534.6,102
20180301|2018-03-08 12:30,9,534.55,535,534.2,534.85,79
20180301|2018-03-08 13:00,9,534.85,535,534.4,535,54
20180301|2018-03-08 13:30,9,535,535.9,534.85,535.7,57
20180301|2018-03-08 14:00,9,535.7,536.2,535.65,535.8,132
20180301|2018-03-08 14:30,9,535.85,535.85,534.25,535.25,141
20180301|2018-03-09 01:00,9,535.25,535.25,534.6,534.8,121
20180301|2018-03-09 01:30,9,534.75,535.15,534.75,535,121
20180301|2018-03-09 02:00,9,535.15,535.55,534.05,535.1,1569
20180301|2018-03-09 02:30,9,535.15,535.8,534.45,535.1,816
20180301|2018-03-09 03:00,9,535.15,535.2,534.4,534.8,571
20180301|2018-03-09 03:30,9,534.75,535,534.55,534.85,411
20180301|2018-03-09 04:00,9,534.95,535.05,534.25,534.3,638
20180301|2018-03-09 04:30,9,534.35,535.6,534.15,535.6,1437
20180301|2018-03-09 05:00,9,535.55,535.65,535.05,535.3,313
20180301|2018-03-09 05:30,9,535.35,535.5,535,535.2,1313
20180301|2018-03-09 06:00,9,535.1,535.7,535,535.05,425
20180301|2018-03-09 06:30,9,535.1,535.3,534.8,534.95,306
20180301|2018-03-09 07:00,9,534.9,535.1,534.25,534.7,632
20180301|2018-03-09 07:30,9,534.8,537.75,534.8,537.3,3025
20180301|2018-03-09 08:00,9,537.3,537.75,536.45,536.55,1174
20180301|2018-03-09 08:30,9,536.55,536.95,535.75,536.3,1928
20180301|2018-03-09 09:00,9,536.3,536.7,535.65,535.85,1533
20180301|2018-03-09 09:30,9,535.85,537,535.8,536.2,1107
20180301|2018-03-09 10:00,9,536.2,536.8,535.85,536.45,1525
20180301|2018-03-09 10:30,9,536.5,537.2,536.5,537.1,870
20180301|2018-03-09 11:00,9,537.15,537.6,537.05,537.6,388
20180301|2018-03-09 11:30,10,537.55,537.65,536.95,536.95,127
20180301|2018-03-09 12:00,10,537,537.4,537,537.05,94
20180301|2018-03-09 12:30,10,536.95,537.25,536.95,537.2,66
20180301|2018-03-09 13:00,10,537.25,538,537.25,537.5,135
20180301|2018-03-09 13:30,10,537.55,537.65,537.35,537.5,79
20180301|2018-03-09 14:00,10,537.6,537.7,537.25,537.4,107
20180301|2018-03-09 14:30,10,537.45,537.95,537.35,537.65,219
20180301|2018-03-12 02:00,12,539.2,540.35,539.05,540.25,639
20180301|2018-03-12 02:30,12,540.2,540.5,539.9,540.25,511
20180301|2018-03-12 03:00,12,540.4,540.5,538.25,538.75,2944
20180301|2018-03-12 03:30,12,538.75,538.75,537.4,537.65,1250
20180301|2018-03-12 04:00,12,537.65,538.65,537.6,538.45,732
20180301|2018-03-12 04:30,12,538.5,538.6,537.95,538.05,1367
20180301|2018-03-12 05:00,12,538.15,538.55,537.65,538.35,792
20180301|2018-03-12 05:30,12,538.35,538.65,538.3,538.65,1182
20180301|2018-03-12 06:00,12,538.65,538.75,538.2,538.35,481
20180301|2018-03-12 06:30,12,538.45,539.1,538.35,538.95,624
20180301|2018-03-12 07:00,12,538.95,538.95,537.7,537.85,1385
20180301|2018-03-12 07:30,12,537.85,537.95,537.6,537.65,481
20180301|2018-03-12 08:00,12,537.6,538.05,537.2,537.9,1027
20180301|2018-03-12 08:30,12,537.9,539.15,537.55,538.55,2149
20180301|2018-03-12 09:00,12,538.55,538.95,538.05,538.75,1147
20180301|2018-03-12 09:30,12,538.85,539.05,537.55,537.65,2791
20180301|2018-03-12 10:00,12,537.6,537.9,536.05,536.3,1501
20180301|2018-03-12 10:30,12,536.3,537.85,536.3,537.7,1067
20180301|2018-03-12 11:00,12,537.75,538.3,537.45,537.8,1314
20180301|2018-03-12 11:30,12,537.75,538.25,537.55,537.65,1415
20180301|2018-03-12 12:00,12,537.6,538,537.6,537.7,273
20180301|2018-03-12 12:30,13,537.65,538.05,537.5,537.55,182
20180301|2018-03-12 13:00,13,537.6,537.95,537.25,537.25,228
20180301|2018-03-12 13:30,13,537.25,537.3,536.8,537,89
20180301|2018-03-12 14:00,13,537.05,537.65,537,537.3,125
20180301|2018-03-12 14:30,13,537.3,537.95,537.15,537.15,135
20180301|2018-03-12 15:00,13,537.3,537.3,537.1,537.3,9
20180301|2018-03-12 15:30,13,537.3,537.45,537,537.05,39
20180301|2018-03-13 02:00,13,537.75,538.45,536.95,538.25,109
20180301|2018-03-13 02:30,13,538.3,538.55,537.95,538.45,156
20180301|2018-03-13 03:00,13,538.45,538.75,537.2,538.25,1812
20180301|2018-03-13 03:30,13,538.3,538.75,538.2,538.65,1108
20180301|2018-03-13 04:00,13,538.65,539.5,538.5,538.9,2030
20180301|2018-03-13 04:30,13,538.85,538.9,538.05,538.25,1266
20180301|2018-03-13 05:00,13,538.35,538.5,538.05,538.35,1833
20180301|2018-03-13 05:30,13,538.3,538.6,538,538.2,630
20180301|2018-03-13 06:00,13,538.2,538.2,537.5,537.65,1079
20180301|2018-03-13 06:30,13,537.6,537.7,537.2,537.5,1166
20180301|2018-03-13 07:00,13,537.5,537.6,536.85,537.1,756
20180301|2018-03-13 07:30,13,537.1,538.15,535.7,537.1,3209
20180301|2018-03-13 08:00,13,537.15,537.4,536.65,537,742
20180301|2018-03-13 08:30,13,537,537.25,536.3,536.4,1714
20180301|2018-03-13 09:00,13,536.3,536.9,535.75,536.4,2631
20180301|2018-03-13 09:30,13,536.45,536.45,535.4,535.55,1843
20180301|2018-03-13 10:00,13,535.6,535.6,532.85,533.05,3225
20180301|2018-03-13 10:30,13,533.05,534.05,532.05,532.35,3263
20180301|2018-03-13 11:00,13,532.4,532.55,530.3,531.4,8806
20180301|2018-03-13 11:30,13,531.4,532.35,530.8,531.25,1224
20180301|2018-03-13 12:00,13,531.3,531.6,530.9,531.15,770
20180301|2018-03-13 12:30,14,531.25,531.7,530,530.2,317
20180301|2018-03-13 13:00,14,530.2,530.7,529.65,529.9,206
20180301|2018-03-13 13:30,14,530.05,530.85,529.25,530,462
20180301|2018-03-13 14:00,14,529.95,530.25,528.85,529.05,151
20180301|2018-03-13 14:30,14,529.15,529.7,528.3,529.7,144
20180301|2018-03-13 15:00,14,529.75,530.1,529.7,530.1,41
20180301|2018-03-13 15:30,14,530.1,530.25,529.8,529.85,74
20180301|2018-03-14 02:00,14,530,531,529.9,530.05,429
20180301|2018-03-14 02:30,14,530.15,531.4,529.85,531.4,414
20180301|2018-03-14 03:00,14,531.1,533,530.85,532.6,4846
20180301|2018-03-14 03:30,14,532.65,533.35,531.55,531.9,4280
20180301|2018-03-14 04:00,14,532,533.1,531.9,533,2738
20180301|2018-03-14 04:30,14,533,533.25,532.6,533.15,897
20180301|2018-03-14 05:00,14,533.1,533.6,532.9,533.3,744
20180301|2018-03-14 05:30,14,533.3,533.35,532.4,532.45,520
20180301|2018-03-14 06:00,14,532.45,533.45,532.45,533.2,439
20180301|2018-03-14 06:30,14,533.2,533.7,533.15,533.4,730
20180301|2018-03-14 07:00,14,533.4,533.45,532.9,532.9,632
20180301|2018-03-14 07:30,14,532.9,533.95,532.7,533.55,644
20180301|2018-03-14 08:00,14,533.5,534.4,533.45,534.25,781
20180301|2018-03-14 08:30,14,534.25,534.6,532.65,533.1,2342
20180301|2018-03-14 09:00,14,533.15,534.05,531.95,532.6,2988
20180301|2018-03-14 09:30,14,532.6,532.65,531.1,531.3,3154
20180301|2018-03-14 10:00,14,531.25,531.6,530.35,531.5,2364
20180301|2018-03-14 10:30,14,531.45,531.65,529.85,530.75,2161
20180301|2018-03-14 11:00,14,530.85,531.65,529.75,531.2,1546
20180301|2018-03-14 11:30,14,531.25,532.1,530.9,531.6,7557
20180301|2018-03-14 12:00,14,531.5,531.8,530.7,531.4,1909
20180301|2018-03-14 12:30,15,531.45,532.75,531.45,532.25,199
20180301|2018-03-14 13:00,15,532.3,532.45,531.55,532,73
20180301|2018-03-14 13:30,15,532,532.3,530.9,531.75,131
20180301|2018-03-14 14:00,15,531.5,531.95,530.95,531.5,154
20180301|2018-03-14 14:30,15,531.5,531.9,531.05,531.5,1164
20180301|2018-03-14 15:00,15,531.5,531.9,531.35,531.7,37
20180301|2018-03-14 15:30,15,531.75,531.85,531.55,531.55,49
20180301|2018-03-15 02:00,15,532.3,533.6,532.3,533.3,279
20180301|2018-03-15 02:30,15,533.35,533.7,532.9,532.9,224
20180301|2018-03-15 03:00,15,533.05,533.65,532.5,532.7,2047
20180301|2018-03-15 03:30,15,532.7,533.05,532.45,532.75,585
20180301|2018-03-15 04:00,15,532.8,533.85,532.5,533.3,1355
20180301|2018-03-15 04:30,15,533.3,533.35,532.5,532.5,2966
20180301|2018-03-15 05:00,15,532.45,532.45,531.3,531.8,2218
20180301|2018-03-15 05:30,15,531.8,531.85,530.75,531,611
20180301|2018-03-15 06:00,15,530.95,531.5,530.65,531.3,835
20180301|2018-03-15 06:30,15,531.35,532.2,531.3,531.75,768
20180301|2018-03-15 07:00,15,531.7,531.9,530.85,530.85,583
20180301|2018-03-15 07:30,15,530.85,531.75,530.8,531.3,1047
20180301|2018-03-15 08:00,15,531.3,531.8,531.1,531.8,1179
20180301|2018-03-15 08:30,15,531.8,532.15,531.3,531.85,1034
20180301|2018-03-15 09:00,15,531.9,532.6,531.65,532.1,1134
20180301|2018-03-15 09:30,15,532.1,533.1,532.1,532.8,1396
20180301|2018-03-15 10:00,15,532.8,534.45,532.8,533.85,1988
20180301|2018-03-15 10:30,15,533.85,534,533.05,533.6,1429
20180301|2018-03-15 11:00,15,533.6,534.1,533.5,533.75,1838
20180301|2018-03-15 11:30,15,533.75,534,533.45,533.8,1055
20180301|2018-03-15 12:00,15,533.8,533.9,533.1,533.7,253
20180301|2018-03-15 12:30,16,533.9,533.9,532.6,532.8,132
20180301|2018-03-15 13:00,16,532.55,533.2,532.25,532.95,132
20180301|2018-03-15 13:30,16,533,533.55,532.7,533.55,59
20180301|2018-03-15 14:00,16,533.55,533.8,533.25,533.75,62
20180301|2018-03-15 14:30,16,533.8,534.05,533.75,533.95,95
20180301|2018-03-15 15:00,16,533.95,534,533.9,533.9,71
20180301|2018-03-15 15:30,16,533.95,534.55,533.95,534.1,129
20180301|2018-03-16 02:00,16,533.25,533.35,533.15,533.35,25
20180301|2018-03-16 02:30,16,533.1,533.2,532.75,533,302
20180301|2018-03-16 03:00,16,533.25,534.15,533.25,533.75,350
20180301|2018-03-16 03:30,16,533.75,534.95,533.75,534.8,307
20180301|2018-03-16 04:00,16,534.7,534.7,534.2,534.45,66
20180301|2018-03-16 04:30,16,534.45,534.65,533.4,533.8,165
20180301|2018-03-16 05:00,16,534,534,533.65,534,201
20180301|2018-03-16 05:30,16,534,534.9,533.85,534.6,62
20180301|2018-03-16 06:00,16,534.35,534.7,534.3,534.7,42
20180301|2018-03-16 06:30,16,534.6,534.85,534.15,534.25,58
20180301|2018-03-16 07:00,16,534.15,534.6,534.05,534.6,148
20180301|2018-03-16 07:30,16,534.55,535,534.45,534.8,258
20180301|2018-03-16 08:00,16,534.6,534.9,534.2,534.35,201
20180301|2018-03-16 08:30,16,534.45,535.5,534.4,535.25,173
20180301|2018-03-16 09:00,16,535.4,536.35,535.3,536.35,163
20180301|2018-03-16 09:30,16,536.55,537.2,536.55,537.05,1923
20180301|2018-03-16 10:00,16,537.05,537.05,537.05,537.05,6
20180401|2018-01-24 07:30,24,565.05,565.05,565.05,565.05,1
20180401|2018-02-05 06:30,5,538.25,538.25,538.25,538.25,1
20180401|2018-02-05 09:30,5,541,541,541,541,1
20180401|2018-02-06 03:00,6,528.8,528.8,528.8,528.8,1
20180401|2018-02-06 07:00,6,523.6,523.75,523.05,523.05,70
20180401|2018-02-06 08:00,6,523.5,523.5,523.5,523.5,1
20180401|2018-02-06 14:00,7,530.35,531.95,530.35,531.2,3
20180401|2018-02-06 14:30,7,533.9,533.9,533.9,533.9,2
20180401|2018-02-07 04:00,7,528.95,528.95,528.95,528.95,1
20180401|2018-02-07 05:00,7,527.4,527.4,527.4,527.4,1
20180401|2018-02-07 05:30,7,527.1,527.6,527.1,527.6,2
20180401|2018-02-07 07:30,7,528.9,528.9,528.9,528.9,1
20180401|2018-02-07 08:00,7,529.2,529.2,529.2,529.2,2
20180401|2018-02-07 08:30,7,529.75,529.75,529.75,529.75,1
20180401|2018-02-08 07:30,8,528.45,528.45,528.45,528.45,9
20180401|2018-02-08 08:00,8,528.7,528.7,528.7,528.7,6
20180401|2018-02-08 09:30,8,524.15,524.15,524.15,524.15,1
20180401|2018-02-09 08:00,9,518,518,518,518,20
20180401|2018-02-09 08:30,9,518.5,518.5,518.5,518.5,2
20180401|2018-02-09 14:30,10,516,519.9,516,519.9,11
20180401|2018-02-12 03:00,12,521.6,521.6,521.6,521.6,9
20180401|2018-02-15 06:30,15,525,525,525,525,1
20180401|2018-02-15 09:30,15,524.15,524.15,524.15,524.15,15
20180401|2018-02-16 02:30,16,529.8,529.8,529.8,529.8,1
20180401|2018-02-16 04:00,16,530.05,530.05,530.05,530.05,5
20180401|2018-02-16 05:30,16,529.15,529.15,529.15,529.15,18
20180401|2018-02-16 07:00,16,529.55,529.55,529.55,529.55,1
20180401|2018-02-16 07:30,16,528.6,528.6,528.6,528.6,2
20180401|2018-02-16 08:30,16,528.3,528.3,528.05,528.05,28
20180401|2018-02-19 01:30,19,532.6,532.6,532.6,532.6,1
20180401|2018-02-19 04:30,19,529.2,529.2,529.2,529.2,1
20180401|2018-02-19 09:30,19,526.45,526.45,526.45,526.45,1
20180401|2018-02-20 02:00,20,528.05,528.05,528.05,528.05,25
20180401|2018-02-20 04:00,20,526.3,526.3,526.3,526.3,1
20180401|2018-02-21 06:30,21,528.4,528.5,528.4,528.5,30
20180401|2018-02-22 03:00,22,526.75,527.3,526.75,527.15,13
20180401|2018-02-22 03:30,22,527.05,527.05,527.05,527.05,2
20180401|2018-02-23 08:30,23,531.6,531.7,531.6,531.7,784
20180401|2018-02-23 09:00,23,531.6,531.6,531.05,531.05,16
20180401|2018-02-23 09:30,23,531.7,531.7,531.7,531.7,15
20180401|2018-02-23 11:30,24,531.8,531.8,531.8,531.8,2
20180401|2018-02-23 14:30,24,533.55,533.55,533.55,533.55,1
20180401|2018-02-26 01:00,26,534.4,534.45,534.4,534.45,2
20180401|2018-02-26 07:30,26,537.55,537.55,537.55,537.55,1
20180401|2018-02-26 09:00,26,535.7,535.7,535.7,535.7,1
20180401|2018-02-26 12:00,27,538.35,538.35,538.35,538.35,1
20180401|2018-02-27 02:00,27,537,537,537,537,1
20180401|2018-02-27 05:00,27,535.3,535.3,535.3,535.3,1
20180401|2018-02-27 06:00,27,535.2,535.5,535.2,535.5,2
20180401|2018-02-27 09:30,27,536,536,536,536,1
20180401|2018-02-27 11:00,27,534,534,534,534,2
20180401|2018-02-27 12:00,28,536,536,536,536,1
20180401|2018-02-28 02:00,28,533.55,534.9,533.55,534.9,3
20180401|2018-02-28 02:30,28,535.15,535.15,535.15,535.15,50
20180401|2018-02-28 04:00,28,536,536,536,536,1
20180401|2018-02-28 08:00,28,536.15,536.15,536.15,536.15,1
20180401|2018-02-28 10:00,28,533.5,533.5,533.5,533.5,1
20180401|2018-02-28 14:00,1,532,532,532,532,2
20180401|2018-03-01 01:30,1,531,531,531,531,1
20180401|2018-03-01 02:00,1,530.8,530.8,530,530,2
20180401|2018-03-01 03:30,1,527,527,527,527,1
20180401|2018-03-01 05:30,1,527,527,527,527,2
20180401|2018-03-01 09:00,1,526.85,526.85,526.6,526.8,20
20180401|2018-03-01 09:30,1,529,529,529,529,1
20180401|2018-03-01 10:00,1,527.25,527.25,526.45,526.45,2
20180401|2018-03-01 10:30,1,526.25,528.3,526.25,528.05,26
20180401|2018-03-01 11:00,1,526.8,526.8,526.8,526.8,1
20180401|2018-03-01 12:00,2,524,524,524,524,1
20180401|2018-03-01 13:00,2,520,520,520,520,1
20180401|2018-03-02 04:30,2,518,518.4,518,518.4,2
20180401|2018-03-02 07:00,2,516.85,516.85,516.85,516.85,2
20180401|2018-03-02 09:00,2,517.55,517.55,517.55,517.55,51
20180401|2018-03-02 09:30,2,517.95,517.95,517.95,517.95,32
20180401|2018-03-02 10:00,2,515.75,515.75,515.75,515.75,2
20180401|2018-03-02 10:30,2,516.7,517.8,516.45,517.8,51
20180401|2018-03-02 11:00,2,518.65,518.65,518.65,518.65,25
20180401|2018-03-05 01:30,5,514.95,514.95,514.95,514.95,40
20180401|2018-03-05 03:30,5,521.25,521.25,521.25,521.25,1
20180401|2018-03-05 04:00,5,521.25,521.25,520.9,520.9,3
20180401|2018-03-05 06:30,5,521.5,521.5,521.5,521.5,1
20180401|2018-03-05 09:30,5,522.2,522.2,522.1,522.1,31
20180401|2018-03-05 10:00,5,523.65,525,523.65,525,91
20180401|2018-03-05 12:30,6,525.8,525.8,525.8,525.8,23
20180401|2018-03-05 13:00,6,526.5,526.55,526.5,526.55,2
20180401|2018-03-05 13:30,6,526.7,526.7,526.7,526.7,2
20180401|2018-03-06 01:00,6,527.8,527.8,527.8,527.8,3
20180401|2018-03-06 01:30,6,528.5,528.6,528.5,528.6,2
20180401|2018-03-06 06:30,6,527.65,527.65,527.5,527.5,5
20180401|2018-03-06 07:00,6,527.7,527.8,527.7,527.8,2
20180401|2018-03-06 08:00,6,527.2,527.2,527.2,527.2,10
20180401|2018-03-06 10:00,6,526.25,526.25,526.25,526.25,1
20180401|2018-03-06 10:30,6,526.1,526.1,526.1,526.1,1
20180401|2018-03-06 11:30,7,526.9,526.9,526.9,526.9,1
20180401|2018-03-07 03:00,7,523.9,523.95,523.2,523.2,7
20180401|2018-03-07 03:30,7,523.6,523.6,523.45,523.45,2
20180401|2018-03-07 04:00,7,524.5,524.5,524.5,524.5,4
20180401|2018-03-07 04:30,7,524.5,524.5,523.65,523.65,563
20180401|2018-03-07 05:00,7,523.6,523.6,523.25,523.25,80
20180401|2018-03-07 06:00,7,524.85,524.85,524.85,524.85,1
20180401|2018-03-07 07:00,7,525.75,525.75,525.75,525.75,11
20180401|2018-03-07 08:00,7,526.4,526.4,526.4,526.4,5
20180401|2018-03-07 10:00,7,528.1,528.1,528.1,528.1,1
20180401|2018-03-07 11:00,7,526,526,526,526,1
20180401|2018-03-08 01:00,8,529.75,529.75,529.75,529.75,1
20180401|2018-03-08 03:00,8,530,530,530,530,1
20180401|2018-03-08 04:00,8,529.35,529.35,529.35,529.35,1
20180401|2018-03-08 08:00,8,532,532.65,532,532.35,33
20180401|2018-03-08 08:30,8,533,533.15,533,533.15,8
20180401|2018-03-08 09:00,8,533.25,533.55,533.25,533.35,23
20180401|2018-03-08 09:30,8,533.3,533.3,533.3,533.3,7
20180401|2018-03-08 10:00,8,534.1,534.1,534.1,534.1,250
20180401|2018-03-08 10:30,8,533.55,533.55,533,533,11
20180401|2018-03-08 12:00,9,533.3,533.3,533.3,533.3,3
20180401|2018-03-09 01:00,9,532.9,532.9,532.6,532.6,2
20180401|2018-03-09 01:30,9,532.8,532.9,532.8,532.9,2
20180401|2018-03-09 02:00,9,532.2,532.45,532.2,532.45,2
20180401|2018-03-09 02:30,9,532.7,533.15,532.7,533.15,2
20180401|2018-03-09 03:00,9,533,533,532.65,532.65,2
20180401|2018-03-09 03:30,9,532.8,532.8,532.75,532.75,2
20180401|2018-03-09 04:00,9,532.95,532.95,532.45,532.45,121
20180401|2018-03-09 04:30,9,532.35,533.4,532.35,533.25,511
20180401|2018-03-09 05:00,9,533.2,533.25,533.2,533.25,2
20180401|2018-03-09 05:30,9,533,533.3,533,533.3,923
20180401|2018-03-09 06:00,9,533.3,533.4,533.3,533.4,2
20180401|2018-03-09 06:30,9,533,533,532.95,532.95,2
20180401|2018-03-09 07:00,9,532.75,532.75,532.5,532.65,13
20180401|2018-03-09 07:30,9,533.15,535.45,533.15,535.45,12
20180401|2018-03-09 08:00,9,535.6,535.6,535,535,8
20180401|2018-03-09 08:30,9,534.4,534.4,534.35,534.35,2
20180401|2018-03-09 09:00,9,533.9,534.05,533.65,534.05,86
20180401|2018-03-09 09:30,9,534.35,534.95,534.3,534.3,60
20180401|2018-03-09 10:00,9,534.05,534.65,534.05,534.3,55
20180401|2018-03-09 10:30,9,534.8,535.15,534.8,535,4
20180401|2018-03-09 11:00,9,535.25,535.25,535.1,535.15,11
20180401|2018-03-09 12:00,10,535.1,535.1,535.1,535.1,10
20180401|2018-03-09 14:30,10,535.45,535.45,535.4,535.4,14
20180401|2018-03-12 02:00,12,537.15,538.25,537.15,538.25,164
20180401|2018-03-12 02:30,12,538.1,538.25,538,538,197
20180401|2018-03-12 03:00,12,538.3,538.3,536.3,536.8,801
20180401|2018-03-12 03:30,12,536.7,536.7,535.4,535.85,39
20180401|2018-03-12 04:00,12,536.4,536.6,535.85,536.45,27
20180401|2018-03-12 04:30,12,536.45,536.55,536.05,536.1,458
20180401|2018-03-12 05:00,12,536.1,536.5,535.65,536.3,273
20180401|2018-03-12 05:30,12,536.35,536.6,536.3,536.6,686
20180401|2018-03-12 06:00,12,536.65,536.7,536.25,536.25,36
20180401|2018-03-12 06:30,12,536.45,537,536.4,536.95,153
20180401|2018-03-12 07:00,12,536.5,536.65,535.75,535.75,769
20180401|2018-03-12 07:30,12,535.8,535.9,535.65,535.8,25
20180401|2018-03-12 08:00,12,535.5,536,535.4,536,603
20180401|2018-03-12 08:30,12,535.85,537.1,535.55,536.4,932
20180401|2018-03-12 09:00,12,536.55,536.9,536,536.85,380
20180401|2018-03-12 09:30,12,536.7,536.95,535.5,535.75,1570
20180401|2018-03-12 10:00,12,535.6,535.8,534.1,534.35,167
20180401|2018-03-12 10:30,12,534.3,535.75,534.3,535.6,136
20180401|2018-03-12 11:00,12,535.7,536.15,535.45,535.7,270
20180401|2018-03-12 11:30,12,535.75,536.2,535.7,535.9,437
20180401|2018-03-12 12:00,12,535.9,535.95,535.7,535.7,121
20180401|2018-03-12 12:30,13,535.8,535.8,535.7,535.75,53
20180401|2018-03-12 13:00,13,535.75,535.85,535.55,535.55,79
20180401|2018-03-12 14:00,13,535.25,535.25,535.25,535.25,4
20180401|2018-03-12 14:30,13,535.7,535.7,535.7,535.7,2
20180401|2018-03-13 02:00,13,536.6,536.6,535.95,536.25,16
20180401|2018-03-13 02:30,13,536.5,536.5,536.15,536.4,26
20180401|2018-03-13 03:00,13,536.4,536.7,535.35,536.2,334
20180401|2018-03-13 03:30,13,536.25,536.7,536.2,536.65,490
20180401|2018-03-13 04:00,13,536.6,537.45,536.5,537.1,739
20180401|2018-03-13 04:30,13,536.75,536.85,536,536.3,720
20180401|2018-03-13 05:00,13,536.3,536.5,536.1,536.3,1427
20180401|2018-03-13 05:30,13,536.3,536.5,536,536.25,98
20180401|2018-03-13 06:00,13,536.15,536.15,535.5,535.6,654
20180401|2018-03-13 06:30,13,535.6,535.65,535.2,535.5,724
20180401|2018-03-13 07:00,13,535.45,535.5,534.85,535.05,218
20180401|2018-03-13 07:30,13,535.5,536.1,533.75,535,264
20180401|2018-03-13 08:00,13,535.05,535.4,534.65,535,217
20180401|2018-03-13 08:30,13,535,535.2,534.35,534.35,516
20180401|2018-03-13 09:00,13,534.25,534.8,533.8,534.4,1081
20180401|2018-03-13 09:30,13,534.35,534.35,533.5,533.55,392
20180401|2018-03-13 10:00,13,533.55,533.55,530.8,530.95,880
20180401|2018-03-13 10:30,13,531.05,532,530.1,530.3,755
20180401|2018-03-13 11:00,13,530.45,530.5,528.25,529.35,6042
20180401|2018-03-13 11:30,13,529.35,530.35,528.85,529.25,332
20180401|2018-03-13 12:00,13,529.35,529.55,528.9,529.1,596
20180401|2018-03-13 12:30,14,529.25,529.6,528,528.1,72
20180401|2018-03-13 13:00,14,528.4,528.6,527.65,527.95,63
20180401|2018-03-13 13:30,14,528.1,528.85,527.5,527.65,53
20180401|2018-03-13 14:00,14,527.25,527.45,526.8,527,30
20180401|2018-03-13 14:30,14,527,527.55,526.7,527.55,13
20180401|2018-03-13 15:00,14,528,528.15,528,528.15,11
20180401|2018-03-13 15:30,14,527.9,528.1,527.9,528.1,15
20180401|2018-03-14 02:00,14,528.2,528.95,527.9,528.05,204
20180401|2018-03-14 02:30,14,528.1,529.2,527.8,529.15,186
20180401|2018-03-14 03:00,14,529.15,530.9,528.85,530.55,3242
20180401|2018-03-14 03:30,14,530.65,531.3,529.45,529.85,3617
20180401|2018-03-14 04:00,14,529.9,531.05,529.85,530.95,2401
20180401|2018-03-14 04:30,14,531,531.2,530.55,531.05,747
20180401|2018-03-14 05:00,14,531.05,531.5,530.85,531.25,566
20180401|2018-03-14 05:30,14,531.2,531.3,530.4,530.4,308
20180401|2018-03-14 06:00,14,530.4,531.4,530.4,531.05,264
20180401|2018-03-14 06:30,14,531.15,531.65,531.1,531.3,508
20180401|2018-03-14 07:00,14,531.4,531.4,530.8,530.8,175
20180401|2018-03-14 07:30,14,530.75,531.9,530.55,531.45,229
20180401|2018-03-14 08:00,14,531.45,532.3,531.3,532.2,320
20180401|2018-03-14 08:30,14,532.15,532.5,530.65,531.1,846
20180401|2018-03-14 09:00,14,531.15,531.95,529.85,530.45,739
20180401|2018-03-14 09:30,14,530.45,530.6,529,529.2,1285
20180401|2018-03-14 10:00,14,529.25,529.45,528.35,529.35,1271
20180401|2018-03-14 10:30,14,529.4,529.55,527.7,528.65,866
20180401|2018-03-14 11:00,14,528.75,529.5,527.7,529.15,489
20180401|2018-03-14 11:30,14,529.15,529.85,528.7,529.35,7109
20180401|2018-03-14 12:00,14,529.3,529.6,528.55,529.25,1885
20180401|2018-03-14 12:30,15,529.25,530.5,529.25,530.1,141
20180401|2018-03-14 13:00,15,530.1,530.35,529.45,529.85,74
20180401|2018-03-14 13:30,15,529.85,530.25,528.75,529.2,80
20180401|2018-03-14 14:00,15,528.9,529.45,528.8,529.45,72
20180401|2018-03-14 14:30,15,529.3,529.35,529.25,529.3,972
20180401|2018-03-14 15:00,15,529.2,529.5,529.2,529.5,4
20180401|2018-03-14 15:30,15,529.6,529.7,529.5,529.7,13
20180401|2018-03-15 02:00,15,530.3,531.45,530.3,531.15,133
20180401|2018-03-15 02:30,15,531.2,531.5,531,531,95
20180401|2018-03-15 03:00,15,530.9,531.5,530.35,530.55,1252
20180401|2018-03-15 03:30,15,530.5,530.85,530.25,530.6,300
20180401|2018-03-15 04:00,15,530.65,531.65,530.35,531.15,615
20180401|2018-03-15 04:30,15,531.15,531.2,530.3,530.35,2771
20180401|2018-03-15 05:00,15,530.25,530.25,529.15,529.55,1602
20180401|2018-03-15 05:30,15,529.6,529.65,528.6,528.75,349
20180401|2018-03-15 06:00,15,528.7,529.3,528.45,529.2,411
20180401|2018-03-15 06:30,15,529.15,530.05,529.15,529.55,583
20180401|2018-03-15 07:00,15,529.5,529.7,528.6,528.6,310
20180401|2018-03-15 07:30,15,528.7,529.55,528.6,529.05,683
20180401|2018-03-15 08:00,15,529.05,529.55,528.85,529.55,999
20180401|2018-03-15 08:30,15,529.6,529.95,529.1,529.6,444
20180401|2018-03-15 09:00,15,529.7,530.35,529.45,529.9,456
20180401|2018-03-15 09:30,15,529.9,530.85,529.9,530.6,745
20180401|2018-03-15 10:00,15,530.6,532.3,530.6,531.65,1111
20180401|2018-03-15 10:30,15,531.7,531.85,530.9,531.45,990
20180401|2018-03-15 11:00,15,531.45,531.9,531.4,531.55,1520
20180401|2018-03-15 11:30,15,531.55,531.75,531.25,531.6,874
20180401|2018-03-15 12:00,15,531.55,531.65,530.85,531.5,424
20180401|2018-03-15 12:30,16,531.55,531.65,530.35,530.35,305
20180401|2018-03-15 13:00,16,530.3,530.95,529.95,530.65,193
20180401|2018-03-15 13:30,16,530.65,531.3,530.45,531.3,113
20180401|2018-03-15 14:00,16,531.35,531.6,531,531.6,36
20180401|2018-03-15 14:30,16,531.6,531.85,531.5,531.7,103
20180401|2018-03-15 15:00,16,531.7,531.8,531.6,531.65,77
20180401|2018-03-15 15:30,16,531.7,532.35,531.7,531.9,126
20180401|2018-03-16 02:00,16,531,531.15,530.75,531.15,130
20180401|2018-03-16 02:30,16,531.1,531.15,530.55,530.9,436
20180401|2018-03-16 03:00,16,530.9,531.95,530.9,531.55,1469
20180401|2018-03-16 03:30,16,531.55,532.75,531.5,532.55,1478
20180401|2018-03-16 04:00,16,532.6,532.6,532,532.25,609
20180401|2018-03-16 04:30,16,532.25,532.45,531.15,531.65,1066
20180401|2018-03-16 05:00,16,531.7,531.95,531.25,531.7,988
20180401|2018-03-16 05:30,16,531.65,532.7,531.6,532.25,1520
20180401|2018-03-16 06:00,16,532.25,532.55,532,532.4,642
20180401|2018-03-16 06:30,16,532.35,532.7,531.8,531.95,570
20180401|2018-03-16 07:00,16,532,532.4,531.7,532.3,785
20180401|2018-03-16 07:30,16,532.25,532.8,532.05,532.4,892
20180401|2018-03-16 08:00,16,532.35,532.55,531.7,531.85,938
20180401|2018-03-16 08:30,16,531.85,533.15,531.85,532.95,1781
20180401|2018-03-16 09:00,16,533,534,532.9,534,1839
20180401|2018-03-16 09:30,16,534,535.1,534,535,6242
20180401|2018-03-16 10:00,16,535,535.35,534.25,535.1,1600
20180401|2018-03-16 10:30,16,535.15,535.55,534.6,534.65,1261
20180401|2018-03-16 11:00,16,534.7,535.15,534.5,534.6,1961
20180401|2018-03-16 11:30,16,534.55,535.45,534.05,535.15,1435
20180401|2018-03-16 12:00,16,535.25,535.45,534.1,534.1,237
20180401|2018-03-16 12:30,17,534.1,534.55,534.1,534.3,114
20180401|2018-03-16 13:00,17,534.35,534.45,534,534.45,81
20180401|2018-03-16 13:30,17,534.55,534.8,534.35,534.7,47
20180401|2018-03-16 14:00,17,534.75,534.8,534.25,534.65,56
20180401|2018-03-16 14:30,17,534.65,534.9,534.25,534.25,81
20180401|2018-03-16 15:00,17,534.5,534.8,534.5,534.75,38
20180401|2018-03-16 15:30,17,534.75,534.8,534.55,534.65,44
20180401|2018-03-19 02:00,19,533.55,534,533.2,533.75,184
20180401|2018-03-19 02:30,19,533.6,534.1,533.5,534.1,227
20180401|2018-03-19 03:00,19,533.9,534.65,530.55,530.9,3889
20180401|2018-03-19 03:30,19,530.9,531.25,530.1,530.75,2189
20180401|2018-03-19 04:00,19,530.75,531.85,530.55,531.75,1058
20180401|2018-03-19 04:30,19,531.7,532.5,531.45,532.3,893
20180401|2018-03-19 05:00,19,532.35,532.5,531.3,531.7,758
20180401|2018-03-19 05:30,19,531.7,532.3,531.65,532,551
20180401|2018-03-19 06:00,19,532,532.4,532,532.1,356
20180401|2018-03-19 06:30,19,532.1,532.75,531.95,532.6,601
20180401|2018-03-19 07:00,19,532.6,533.2,532.15,532.75,1140
20180401|2018-03-19 07:30,19,532.75,532.95,532.25,532.4,647
20180401|2018-03-19 08:00,19,532.4,532.5,531.85,532.45,641
20180401|2018-03-19 08:30,19,532.5,532.55,531.3,532.05,1215
20180401|2018-03-19 09:00,19,532.05,532.1,530.4,531.55,1815
20180401|2018-03-19 09:30,19,531.55,531.75,530.65,531,1550
20180401|2018-03-19 10:00,19,530.95,531.35,530.55,531.05,1228
20180401|2018-03-19 10:30,19,531.1,531.15,528.55,528.85,2198
20180401|2018-03-19 11:00,19,528.85,529.25,527.85,528.9,2719
20180401|2018-03-19 11:30,19,528.95,529.35,527.75,528.45,1160
20180401|2018-03-19 12:00,19,528.4,528.5,527,527.5,567
20180401|2018-03-19 12:30,20,527.45,528.65,527.35,528.35,232
20180401|2018-03-19 13:00,20,528.65,528.9,527.8,528,143
20180401|2018-03-19 13:30,20,528.05,528.25,526.95,527.9,128
20180401|2018-03-19 14:00,20,527.9,528.85,527.4,528.65,153
20180401|2018-03-19 14:30,20,528.5,529.8,528.45,529.75,246
20180401|2018-03-19 15:00,20,529.85,530.25,529.65,529.95,61
20180401|2018-03-19 15:30,20,530,530.2,529.9,530.1,42
20180401|2018-03-20 02:00,20,530.7,531.35,530.3,530.45,448
20180401|2018-03-20 02:30,20,530.45,530.6,529.9,530,215
20180401|2018-03-20 03:00,20,530,530.85,529.5,530.2,2043
20180401|2018-03-20 03:30,20,530.2,530.35,529.4,529.85,932
20180401|2018-03-20 04:00,20,529.9,530.1,528.45,528.9,1032
20180401|2018-03-20 04:30,20,528.9,529.8,528.7,529.55,1001
20180401|2018-03-20 05:00,20,529.55,530.45,529.45,529.95,947
20180401|2018-03-20 05:30,20,529.95,531.2,529.85,530.75,931
20180401|2018-03-20 06:00,20,530.8,531.45,530.8,531.4,791
20180401|2018-03-20 06:30,20,531.4,532.3,531.4,532.2,1148
20180401|2018-03-20 07:00,20,532.25,532.3,531.55,531.65,611
20180401|2018-03-20 07:30,20,531.65,531.7,531.25,531.55,415
20180401|2018-03-20 08:00,20,531.6,531.6,530.3,530.55,1281
20180401|2018-03-20 08:30,20,530.5,532.4,530.5,531.35,1604
20180401|2018-03-20 09:00,20,531.35,532.05,530.8,532,1252
20180401|2018-03-20 09:30,20,532.05,532.85,532.05,532.85,1618
20180401|2018-03-20 10:00,20,532.85,533.65,532.7,533.6,1469
20180401|2018-03-20 10:30,20,533.6,533.8,532.2,533.1,1610
20180401|2018-03-20 11:00,20,533.1,533.95,532.7,533.7,1859
20180401|2018-03-20 11:30,20,533.7,533.75,532.5,532.55,1015
20180401|2018-03-20 12:00,20,532.65,532.9,532.5,532.6,238
20180401|2018-03-20 12:30,21,532.65,532.85,532.3,532.65,73
20180401|2018-03-20 13:00,21,532.5,533.35,532.35,533.2,64
20180401|2018-03-20 13:30,21,533.25,533.7,533.15,533.35,135
20180401|2018-03-20 14:00,21,533.4,534,533.4,533.95,130
20180401|2018-03-20 14:30,21,534,534.15,533.55,533.6,115
20180401|2018-03-20 15:00,21,533.65,534,533.65,533.95,14
20180401|2018-03-20 15:30,21,533.95,534.05,533.65,533.7,21
20180401|2018-03-21 02:00,21,533.8,533.9,533.45,533.45,206
20180401|2018-03-21 02:30,21,533.65,534.45,533.35,533.7,221
20180401|2018-03-21 03:00,21,533.55,533.85,532.9,533.35,1976
20180401|2018-03-21 03:30,21,533.3,533.5,532.75,533,840
20180401|2018-03-21 04:00,21,533.05,533.3,532.4,533.15,865
20180401|2018-03-21 04:30,21,533.05,533.2,532.45,532.6,703
20180401|2018-03-21 05:00,21,532.6,532.95,531.95,532.7,875
20180401|2018-03-21 05:30,21,532.75,533.6,532.75,533.1,744
20180401|2018-03-21 06:00,21,533.15,533.35,532.9,532.9,271
20180401|2018-03-21 06:30,21,532.95,533.05,531.95,531.95,1118
20180401|2018-03-21 07:00,21,532,532.3,531.3,531.9,1191
20180401|2018-03-21 07:30,21,531.9,532.25,531.5,531.7,1061
20180401|2018-03-21 08:00,21,531.7,531.8,530.9,531.4,861
20180401|2018-03-21 08:30,21,531.4,531.9,531.15,531.6,1130
20180401|2018-03-21 09:00,21,531.55,532,531.45,531.8,805
20180401|2018-03-21 09:30,21,531.8,532.45,531.65,531.75,1071
20180401|2018-03-21 10:00,21,531.75,532.65,531.55,532.55,980
20180401|2018-03-21 10:30,21,532.55,534.3,532.5,534.15,1790
20180401|2018-03-21 11:00,21,534.15,534.2,533.65,533.85,1126
20180401|2018-03-21 11:30,21,533.85,534.45,533.7,534.35,799
20180401|2018-03-21 12:00,21,534.4,534.4,533.4,533.65,223
20180401|2018-03-21 12:30,22,533.65,534.3,533.25,534,146
20180401|2018-03-21 13:00,22,534.3,535.5,533.5,533.9,728
20180401|2018-03-21 13:30,22,533.95,534.05,531.4,532.3,380
20180401|2018-03-21 14:00,22,532.2,533.8,531.95,532.55,290
20180401|2018-03-21 14:30,22,532.4,533.1,531.75,531.95,214
20180401|2018-03-21 15:00,22,531.85,532.15,531.85,532.15,33
20180401|2018-03-21 15:30,22,532.2,532.75,532.2,532.25,29
20180401|2018-03-22 02:00,22,532.4,532.65,531.4,531.45,231
20180401|2018-03-22 02:30,22,531.35,531.55,530.1,530.5,530
20180401|2018-03-22 03:00,22,530.45,533,529.4,532.85,3218
20180401|2018-03-22 03:30,22,532.8,533.9,532.75,533.4,1581
20180401|2018-03-22 04:00,22,533.4,533.45,530.05,530.75,2282
20180401|2018-03-22 04:30,22,530.7,530.9,529.6,530.5,2368
20180401|2018-03-22 05:00,22,530.5,531,530.1,530.4,975
20180401|2018-03-22 05:30,22,530.4,530.75,529.15,529.6,1276
20180401|2018-03-22 06:00,22,529.65,530.4,529.3,529.5,871
20180401|2018-03-22 06:30,22,529.5,529.85,528.55,528.6,940
20180401|2018-03-22 07:00,22,528.55,529.15,528.3,528.45,1670
20180401|2018-03-22 07:30,22,528.5,528.5,526.05,526.5,3222
20180401|2018-03-22 08:00,22,526.45,526.75,525.9,526.05,1471
20180401|2018-03-22 08:30,22,526.1,527.3,524.95,526.35,2631
20180401|2018-03-22 09:00,22,526.3,527.65,526.05,526.05,1634
20180401|2018-03-22 09:30,22,526,526,523.65,524.25,3704
20180401|2018-03-22 10:00,22,524.3,525.3,523.6,524.15,2079
20180401|2018-03-22 10:30,22,524.2,524.65,522.65,522.9,3109
20180401|2018-03-22 11:00,22,522.9,525.6,522.3,525.6,3901
20180401|2018-03-22 11:30,22,525.6,526.65,525.2,525.4,1890
20180401|2018-03-22 12:00,22,525.35,525.9,524.3,525.7,422
20180401|2018-03-22 12:30,23,525.8,526.4,525.55,525.8,160
20180401|2018-03-22 13:00,23,525.9,526.05,524.15,524.15,165
20180401|2018-03-22 13:30,23,524.1,524.8,523.4,523.7,294
20180401|2018-03-22 14:00,23,523.55,524.55,522.75,522.95,232
20180401|2018-03-22 14:30,23,522.85,522.9,520.9,520.95,607
20180401|2018-03-22 15:00,23,521,521.45,521,521.25,95
20180401|2018-03-22 15:30,23,521.15,521.45,520.65,521.25,42
20180401|2018-03-23 02:00,23,519.3,520.4,518.8,519.7,696
20180401|2018-03-23 02:30,23,519.6,521.3,519.45,521.1,557
20180401|2018-03-23 03:00,23,521.2,522.15,520.05,520.6,5039
20180401|2018-03-23 03:30,23,520.6,520.65,518.15,518.6,3509
20180401|2018-03-23 04:00,23,518.6,519.25,516.55,517.15,3073
20180401|2018-03-23 04:30,23,517.1,517.2,515.6,516.45,2414
20180401|2018-03-23 05:00,23,516.5,517.95,516.3,517.6,1878
20180401|2018-03-23 05:30,23,517.6,519.05,517.5,518.9,1544
20180401|2018-03-23 06:00,23,518.85,519.2,518.15,518.4,698
20180401|2018-03-23 06:30,23,518.35,518.6,517.95,518.55,1299
20180401|2018-03-23 07:00,23,518.5,520.55,518.5,519.6,2208
20180401|2018-03-23 07:30,23,519.6,520.8,519.6,519.75,1169
20180401|2018-03-23 08:00,23,519.75,522.25,519.75,521.95,1254
20180401|2018-03-23 08:30,23,522,523.1,520.3,521.25,2626
20180401|2018-03-23 09:00,23,521.3,522,520.35,521.35,2306
20180401|2018-03-23 09:30,23,521.4,522.4,520.7,522.3,1777
20180401|2018-03-23 10:00,23,522.25,522.5,520.3,520.75,1899
20180401|2018-03-23 10:30,23,520.75,521.25,517.85,517.95,2868
20180401|2018-03-23 11:00,23,518,520.8,517.85,520.35,3531
20180401|2018-03-23 11:30,23,520.35,520.6,518,518.15,1050
20180401|2018-03-23 12:00,23,518.15,520.5,517.9,519.95,286
20180401|2018-03-23 12:30,24,520.05,520.85,519.4,520.6,169
20180401|2018-03-23 13:00,24,520.75,520.95,518.65,519,156
20180401|2018-03-23 13:30,24,518.95,519.05,516.55,516.55,238
20180401|2018-03-23 14:00,24,516.75,516.9,515.15,516.05,511
20180401|2018-03-23 14:30,24,515.85,516.1,513.75,514.35,510
20180401|2018-03-23 15:00,24,514.15,514.95,514.15,514.9,82
20180401|2018-03-23 15:30,24,514.9,515.3,514.8,515.3,122
20180401|2018-03-26 01:00,26,518.15,519.65,518,519.5,403
20180401|2018-03-26 01:30,26,519.5,520.75,519.4,520.6,380
20180401|2018-03-26 02:00,26,520.6,520.9,519.25,519.35,3264
20180401|2018-03-26 02:30,26,519.3,520.4,518.95,520.15,1468
20180401|2018-03-26 03:00,26,520.1,521.35,520,520.95,1250
20180401|2018-03-26 03:30,26,520.95,521.65,520.1,520.5,1461
20180401|2018-03-26 04:00,26,520.45,520.55,519.65,520.1,1229
20180401|2018-03-26 04:30,26,520.05,521.25,519.9,520.65,892
20180401|2018-03-26 05:00,26,520.6,521.25,520.6,521,607
20180401|2018-03-26 05:30,26,521,521.5,520.5,521.4,641
20180401|2018-03-26 06:00,26,521.4,521.6,520.6,520.65,983
20180401|2018-03-26 06:30,26,520.6,521.5,520.55,521.4,534
20180401|2018-03-26 07:00,26,521.45,522.55,521.3,521.7,1200
20180401|2018-03-26 07:30,26,521.75,521.95,521.2,521.45,814
20180401|2018-03-26 08:00,26,521.45,521.45,520.4,520.8,1367
20180401|2018-03-26 08:30,26,520.75,521.7,519.8,519.85,3344
20180401|2018-03-26 09:00,26,519.85,520.15,517.95,517.95,3123
20180401|2018-03-26 09:30,26,517.95,518.35,515.65,516.4,4868
20180401|2018-03-26 10:00,26,516.4,517.4,514.15,516,5183
20180401|2018-03-26 10:30,26,515.95,516.7,515.4,516,2315
20180401|2018-03-26 11:00,26,516.15,517.5,515.6,517.05,296
20180401|2018-03-26 11:30,27,517.2,517.8,516.3,516.65,145
20180401|2018-03-26 12:00,27,516.65,518.15,516.65,517.9,115
20180401|2018-03-26 12:30,27,517.9,518.15,516.85,517.55,100
20180401|2018-03-26 13:00,27,517.85,519.45,517.85,519.25,157
20180401|2018-03-26 13:30,27,519.45,520.05,518.95,519.75,192
20180401|2018-03-26 14:00,27,519.5,520.8,519.5,520.75,129
20180401|2018-03-26 14:30,27,520.9,521.15,520.4,521.15,210
20180401|2018-03-27 01:00,27,522.5,523.4,522.2,523.2,554
20180401|2018-03-27 01:30,27,523.15,525.3,523.05,525.05,597
20180401|2018-03-27 02:00,27,524.75,525.25,523.6,523.6,4424
20180401|2018-03-27 02:30,27,523.65,524.1,523.15,523.7,1493
20180401|2018-03-27 03:00,27,523.7,523.95,523.2,523.75,828
20180401|2018-03-27 03:30,27,523.75,524.6,523.65,524.45,880
20180401|2018-03-27 04:00,27,524.4,525.8,524.4,525.7,1057
20180401|2018-03-27 04:30,27,525.65,526.35,525.5,526.3,984
20180401|2018-03-27 05:00,27,526.3,526.35,525.35,525.9,647
20180401|2018-03-27 05:30,27,525.9,526,524.8,524.8,606
20180401|2018-03-27 06:00,27,524.85,525.8,524.75,525.4,608
20180401|2018-03-27 06:30,27,525.4,525.65,524.8,525.2,573
20180401|2018-03-27 07:00,27,525.2,525.85,525.05,525.7,513
20180401|2018-03-27 07:30,27,525.75,526.2,525.2,525.65,715
20180401|2018-03-27 08:00,27,525.6,526,525.15,526,940
20180401|2018-03-27 08:30,27,526.05,526.05,523.85,525.1,2772
20180401|2018-03-27 09:00,27,525.2,525.75,523.65,524.1,2682
20180401|2018-03-27 09:30,27,524.1,524.6,523.3,523.75,2225
20180401|2018-03-27 10:00,27,523.75,524.65,523.1,524.1,1798
20180401|2018-03-27 10:30,27,524.1,525.45,524,525.05,1581
20180401|2018-03-27 11:00,27,524.9,525.2,524.35,524.65,283
20180401|2018-03-27 11:30,28,524.45,525.15,523.95,524.6,197
20180401|2018-03-27 12:00,28,524.8,525.35,524.2,524.2,104
20180401|2018-03-27 12:30,28,524.35,524.35,522.4,523.3,265
20180401|2018-03-27 13:00,28,523.2,523.55,521.95,522,266
20180401|2018-03-27 13:30,28,522,523.25,521.1,521.2,322
20180401|2018-03-27 14:00,28,521.05,521.35,517.9,518,625
20180401|2018-03-27 14:30,28,518,518.7,516.35,518.4,826
20180401|2018-03-28 01:00,28,518.1,519.2,517.9,518.95,490
20180401|2018-03-28 01:30,28,518.9,519.75,518.65,519.3,366
20180401|2018-03-28 02:00,28,519.3,520.7,518.35,519.05,3582
20180401|2018-03-28 02:30,28,519.05,519.35,516.3,516.6,3306
20180401|2018-03-28 03:00,28,516.65,518.45,516.45,518.15,2126
20180401|2018-03-28 03:30,28,518.15,518.25,515.85,516.45,2672
20180401|2018-03-28 04:00,28,516.5,518.4,516.45,518.15,1630
20180401|2018-03-28 04:30,28,518.2,519.05,518.15,518.15,1355
20180401|2018-03-28 05:00,28,518.2,519.55,518.1,519.15,1116
20180401|2018-03-28 05:30,28,519.2,520.35,518.9,520.3,848
20180401|2018-03-28 06:00,28,520.3,521.5,520.2,521.3,1398
20180401|2018-03-28 06:30,28,521.25,522.1,521,522.05,1344
20180401|2018-03-28 07:00,28,522.05,523.8,522.05,523.6,1748
20180401|2018-03-28 07:30,28,523.65,524,522.8,522.85,2207
20180401|2018-03-28 08:00,28,522.85,523.45,522.05,523.25,1933
20180401|2018-03-28 08:30,28,523.3,524.45,521.6,524.25,4640
20180401|2018-03-28 09:00,28,524.3,525.45,523.75,524.2,4074
20180401|2018-03-28 09:30,28,524.2,524.65,522.05,523.7,3547
20180401|2018-03-28 10:00,28,523.7,524.95,523.45,524.15,2586
20180401|2018-03-28 10:30,28,524.2,526.4,523.85,525.55,1974
20180401|2018-03-28 11:00,28,525.65,528.3,525.6,526.7,938
20180401|2018-03-28 11:30,29,526.8,527.55,525.8,525.8,205
20180401|2018-03-28 12:00,29,525.65,526.7,525,526.55,298
20180401|2018-03-28 12:30,29,526.6,527.5,525.6,526.75,232
20180401|2018-03-28 13:00,29,526.85,527.2,525.5,526,178
20180401|2018-03-28 13:30,29,525.85,527.4,525.65,526,156
20180401|2018-03-28 14:00,29,525.95,526.15,524.55,526.15,302
20180401|2018-03-28 14:30,29,526,526.9,525.2,525.35,353
20180401|2018-03-29 01:00,29,525.05,526.3,525.05,526.1,247
20180401|2018-03-29 01:30,29,526.05,527.1,526,526.8,303
20180401|2018-03-29 02:00,29,526.75,527.55,524.65,525.75,3353
20180401|2018-03-29 02:30,29,525.7,526.65,524.85,525.8,1594
20180401|2018-03-29 03:00,29,525.75,525.9,525.1,525.2,1044
20180401|2018-03-29 03:30,29,525.35,526.15,525.1,525.9,1179
20180401|2018-03-29 04:00,29,525.9,526.5,525.65,526.3,1072
20180401|2018-03-29 04:30,29,526.3,527.35,526.25,527.1,1146
20180401|2018-03-29 05:00,29,527.1,527.55,526.95,527.55,746
20180401|2018-03-29 05:30,29,527.6,527.65,526.2,526.2,663
20180401|2018-03-29 06:00,29,526.2,526.6,525.95,526.15,609
20180401|2018-03-29 06:30,29,526.1,526.55,525.75,526.35,814
20180401|2018-03-29 07:00,29,526.35,527.15,525.95,527.05,891
20180401|2018-03-29 07:30,29,527.05,527.55,526.7,527.05,922
20180401|2018-03-29 08:00,29,527,527.55,526.9,527.3,847
20180401|2018-03-29 08:30,29,527.25,527.95,526.45,526.85,2884
20180401|2018-03-29 09:00,29,526.95,528.4,526.6,528.25,1912
20180401|2018-03-29 09:30,29,528.3,530.65,528.1,530.65,2355
20180401|2018-03-29 10:00,29,530.6,530.8,528.75,528.8,3248
20180401|2018-03-29 10:30,29,528.8,528.95,527.75,528.75,1865
20180401|2018-03-29 11:00,29,528.7,528.9,527.6,528.8,295
20180401|2018-03-29 11:30,29,529,529.35,528.55,529.3,115
20180401|2018-03-29 12:00,29,529.5,529.55,528.75,529.2,168
20180401|2018-03-29 12:30,29,529.2,529.9,529.05,529.65,274
20180401|2018-03-29 13:00,29,529.7,530.4,529.3,529.7,116
20180401|2018-03-29 13:30,29,529.75,530.5,529.55,529.95,202
20180401|2018-03-29 14:00,29,529.85,531.05,529.75,530.05,171
20180401|2018-03-29 14:30,29,530,530.3,529.1,529.25,203
20180401|2018-04-03 01:00,3,523.55,524.3,522.9,524.1,685
20180401|2018-04-03 01:30,3,524.1,524.3,523.75,524.05,340
20180401|2018-04-03 02:00,3,524.05,525.15,523.65,525,3082
20180401|2018-04-03 02:30,3,524.95,525.5,524.65,524.65,1381
20180401|2018-04-03 03:00,3,524.65,524.65,523.3,523.5,1690
20180401|2018-04-03 03:30,3,523.5,523.85,522.75,523.7,1236
20180401|2018-04-03 04:00,3,523.65,524.1,523.2,524.05,1042
20180401|2018-04-03 04:30,3,524,524.5,523.8,523.8,845
20180401|2018-04-03 05:00,3,523.8,525.3,523.65,525.15,730
20180401|2018-04-03 05:30,3,525.1,527,525.1,526.5,1482
20180401|2018-04-03 06:00,3,526.5,526.6,525.6,525.95,1122
20180401|2018-04-03 06:30,3,526,526.2,525.7,526.05,645
20180401|2018-04-03 07:00,3,526.15,527.3,525.95,527.25,875
20180401|2018-04-03 07:30,3,527.25,527.8,526.85,527.65,914
20180401|2018-04-03 08:00,3,527.7,528,527.15,528,1019
20180401|2018-04-03 08:30,3,527.95,529.1,527.3,527.5,2812
20180401|2018-04-03 09:00,3,527.5,527.55,525.25,526.2,2537
20180401|2018-04-03 09:30,3,526.2,528.1,525.95,527.75,2269
20180401|2018-04-03 10:00,3,527.75,528.8,527.55,528,1941
20180401|2018-04-03 10:30,3,527.95,528.15,525.6,525.6,1398
20180401|2018-04-03 11:00,3,525.55,526.75,525.5,526.05,267
20180401|2018-04-03 11:30,4,526,526.8,526,526.75,203
20180401|2018-04-03 12:00,4,526.7,527.7,526.35,527.45,102
20180401|2018-04-03 12:30,4,527.65,527.7,526.7,527.45,172
20180401|2018-04-03 13:00,4,527.55,527.6,526.45,526.75,75
20180401|2018-04-03 13:30,4,526.4,527.85,525.8,527.7,227
20180401|2018-04-03 14:00,4,527.55,529.4,527.5,529.35,444
20180401|2018-04-03 14:30,4,529.4,529.95,528.55,529.75,519
20180401|2018-04-04 01:00,4,528.35,528.45,527.45,527.85,304
20180401|2018-04-04 01:30,4,527.85,527.9,527.4,527.75,237
20180401|2018-04-04 02:00,4,527.65,528.1,525.9,526.25,3038
20180401|2018-04-04 02:30,4,526.25,527.2,523.35,523.85,2481
20180401|2018-04-04 03:00,4,523.85,523.85,520.9,523.1,4454
20180401|2018-04-04 03:30,4,523,523.6,522.1,523.4,1943
20180401|2018-04-04 04:00,4,523.4,523.4,522.1,522.5,1537
20180401|2018-04-04 04:30,4,522.5,522.55,521.95,522.4,991
20180401|2018-04-04 05:00,4,522.4,522.45,520.15,520.55,1835
20180401|2018-04-04 05:30,4,520.55,521.55,520.25,520.75,1281
20180401|2018-04-04 06:00,4,520.9,521.65,520.5,521.5,1237
20180401|2018-04-04 06:30,4,521.5,521.7,520.95,521,844
20180401|2018-04-04 07:00,4,521,522.45,520.9,521.7,1102
20180401|2018-04-04 07:30,4,521.7,522.85,521.45,522.1,972
20180401|2018-04-04 08:00,4,522.1,522.1,521.35,521.75,894
20180401|2018-04-04 08:30,4,521.8,523.75,521.45,523.6,2977
20180401|2018-04-04 09:00,4,523.55,524,522.8,523.25,2274
20180401|2018-04-04 09:30,4,523.35,524.8,522.9,524.5,1971
20180401|2018-04-04 10:00,4,524.45,525.1,523.4,524.9,1948
20180401|2018-04-04 10:30,4,524.85,525.35,524.3,525.2,1080
20180401|2018-04-04 11:00,4,525.35,526.95,525.15,526.45,375
20180401|2018-04-04 11:30,5,526.65,527.1,526.3,526.7,211
20180401|2018-04-04 12:00,5,526.75,526.85,525.55,526.05,170
20180401|2018-04-04 12:30,5,526,526.5,525.65,526.15,102
20180401|2018-04-04 13:00,5,526.35,528.55,526.2,528.55,232
20180401|2018-04-04 13:30,5,528.55,528.6,527.5,528.5,272
20180401|2018-04-04 14:00,5,528.35,529,527.85,528.95,211
20180401|2018-04-04 14:30,5,529,529.5,528.7,529.3,658
20180401|2018-04-05 01:00,5,530.85,532.5,530.3,532.4,758
20180401|2018-04-05 01:30,5,532.35,533.55,532.2,532.85,564
20180401|2018-04-05 02:00,5,533,533.95,532.3,533.3,4207
20180401|2018-04-05 02:30,5,533.3,534.45,533.25,534.25,2108
20180401|2018-04-05 03:00,5,534.25,534.7,534.05,534.15,1651
20180401|2018-04-05 03:30,5,534.15,534.45,533.7,534.2,1231
20180401|2018-04-05 04:00,5,534.2,534.35,533.7,533.9,1120
20180401|2018-04-05 04:30,5,533.85,534.5,533.35,534.45,1160
20180401|2018-04-05 05:00,5,534.4,534.65,534.1,534.25,832
20180401|2018-04-05 05:30,5,534.25,534.8,534.15,534.6,1037
20180401|2018-04-05 06:00,5,534.65,535.6,534.5,535.5,1259
20180401|2018-04-05 06:30,5,535.5,535.75,535.25,535.4,928
20180401|2018-04-05 07:00,5,535.4,536,535.15,535.3,1126
20180401|2018-04-05 07:30,5,535.3,536.2,535.2,535.9,1102
20180401|2018-04-05 08:00,5,535.9,536.05,535.4,536,753
20180401|2018-04-05 08:30,5,536,536.7,535.55,536.6,2420
20180401|2018-04-05 09:00,5,536.65,537.65,536.2,537.45,2034
20180401|2018-04-05 09:30,5,537.4,537.8,536.95,537.75,1329
20180401|2018-04-05 10:00,5,537.8,539.85,537.7,539.7,3516
20180401|2018-04-05 10:30,5,539.7,539.85,539.1,539.85,1633
20180401|2018-04-05 11:00,5,539.75,539.85,538.7,539.2,395
20180401|2018-04-05 11:30,6,539.25,539.4,538.65,539.4,122
20180401|2018-04-05 12:00,6,539.45,539.75,538.35,538.35,101
20180401|2018-04-05 12:30,6,538.35,538.85,537.7,538.25,292
20180401|2018-04-05 13:00,6,538.45,538.65,537.85,538,133
20180401|2018-04-05 13:30,6,537.9,538.95,537.9,538.75,132
20180401|2018-04-05 14:00,6,538.75,539.25,538.3,538.85,82
20180401|2018-04-05 14:30,6,538.85,539.3,537.85,538.45,164
20180401|2018-04-06 01:00,6,535.3,537,535.25,536.5,519
20180401|2018-04-06 01:30,6,536.55,537.25,536.45,537.1,202
20180401|2018-04-06 02:00,6,537.1,538.2,536.5,538,2524
20180401|2018-04-06 02:30,6,538,538.05,536.85,537.05,1114
20180401|2018-04-06 03:00,6,537.1,537.35,536.45,536.8,878
20180401|2018-04-06 03:30,6,536.85,537.1,536.6,536.85,595
20180401|2018-04-06 04:00,6,536.9,537.4,536.55,536.95,681
20180401|2018-04-06 04:30,6,536.9,537.55,536.55,537.1,682
20180401|2018-04-06 05:00,6,537.1,537.65,537,537.4,715
20180401|2018-04-06 05:30,6,537.45,537.7,537.15,537.45,403
20180401|2018-04-06 06:00,6,537.4,537.5,536.55,537.05,786
20180401|2018-04-06 06:30,6,537.05,537.4,536.65,536.9,662
20180401|2018-04-06 07:00,6,536.85,537.45,536.7,537.2,708
20180401|2018-04-06 07:30,6,537.25,538.55,536.2,537.85,3093
20180401|2018-04-06 08:00,6,537.95,538.05,537,537.4,878
20180401|2018-04-06 08:30,6,537.4,539.95,536.95,539.35,2631
20180401|2018-04-06 09:00,6,539.3,539.7,538.45,539.1,1380
20180401|2018-04-06 09:30,6,539.1,539.4,537.75,538.05,1385
20180401|2018-04-06 10:00,6,538,538,536.85,537.15,2318
20180401|2018-04-06 10:30,6,537.15,538.55,537.15,538.35,1228
20180401|2018-04-06 11:00,6,538.3,538.8,537.1,537.15,253
20180401|2018-04-06 11:30,7,537.15,538.75,537.15,538.75,114
20180401|2018-04-06 12:00,7,538.7,538.7,537.55,538.25,137
20180401|2018-04-06 12:30,7,538.25,538.55,535.75,535.8,304
20180401|2018-04-06 13:00,7,535.7,536,534.2,534.3,568
20180401|2018-04-06 13:30,7,534.35,534.8,533,533.35,515
20180401|2018-04-06 14:00,7,533.4,534,532.35,533.5,502
20180401|2018-04-06 14:30,7,533.25,534.85,533.2,534,531
20180401|2018-04-09 01:00,9,536.95,539.4,536.95,539.15,638
20180401|2018-04-09 01:30,9,539.15,539.45,538.8,539.3,332
20180401|2018-04-09 02:00,9,539.35,539.9,537.8,539.75,2438
20180401|2018-04-09 02:30,9,539.7,540.1,539.2,539.4,1103
20180401|2018-04-09 03:00,9,539.45,539.95,539.35,539.95,656
20180401|2018-04-09 03:30,9,539.85,540.45,539.75,540,794
20180401|2018-04-09 04:00,9,540,540.4,539.75,540.15,674
20180401|2018-04-09 04:30,9,540.15,540.5,539.15,539.15,677
20180401|2018-04-09 05:00,9,539.1,539.6,538.9,539.35,562
20180401|2018-04-09 05:30,9,539.3,539.65,538.4,538.45,659
20180401|2018-04-09 06:00,9,538.45,538.9,538.05,538.6,555
20180401|2018-04-09 06:30,9,538.65,538.9,538.25,538.6,350
20180401|2018-04-09 07:00,9,538.5,538.7,536.85,537.6,1352
20180401|2018-04-09 07:30,9,537.65,538.1,537.3,537.55,577
20180401|2018-04-09 08:00,9,537.55,537.9,537.25,537.7,552
20180401|2018-04-09 08:30,9,537.75,537.9,536.25,537.25,2303
20180401|2018-04-09 09:00,9,537.3,538.1,536.9,537.9,1206
20180401|2018-04-09 09:30,9,537.8,538.5,537.55,537.95,1150
20180401|2018-04-09 10:00,9,538,538.75,537.35,538.65,1495
20180401|2018-04-09 10:30,9,538.65,540.55,538.6,540.5,1455
20180401|2018-04-09 11:00,9,540.5,541.1,540,540.3,338
20180401|2018-04-09 11:30,10,540.25,540.3,539.6,540.05,242
20180401|2018-04-09 12:00,10,540.05,540.55,540.05,540.3,93
20180401|2018-04-09 12:30,10,540.3,541.1,540.15,540.95,103
20180401|2018-04-09 13:00,10,541,541.1,540.1,540.3,115
20180401|2018-04-09 13:30,10,540.25,540.55,539.45,540,177
20180401|2018-04-09 14:00,10,540,540,538.45,538.9,228
20180401|2018-04-09 14:30,10,539,539.25,537.15,537.55,305
20180401|2018-04-10 01:00,10,541.2,542.95,541.2,542.85,954
20180401|2018-04-10 01:30,10,542.9,542.9,542.1,542.1,404
20180401|2018-04-10 02:00,10,542.2,542.35,540.8,541.75,2728
20180401|2018-04-10 02:30,10,541.75,541.95,540.15,540.7,1495
20180401|2018-04-10 03:00,10,540.6,542.05,540.4,541.9,1214
20180401|2018-04-10 03:30,10,541.95,542,541.3,541.45,493
20180401|2018-04-10 04:00,10,541.5,542.15,541.45,542.05,498
20180401|2018-04-10 04:30,10,542.15,542.65,541.9,542.1,613
20180401|2018-04-10 05:00,10,542.05,542.65,541.95,542.5,553
20180401|2018-04-10 05:30,10,542.45,542.75,542.2,542.2,439
20180401|2018-04-10 06:00,10,542.25,542.45,541.8,542.35,473
20180401|2018-04-10 06:30,10,542.4,542.55,541.8,542,1148
20180401|2018-04-10 07:00,10,542,542.25,541.3,542.1,670
20180401|2018-04-10 07:30,10,542.05,542.6,541.9,542.3,615
20180401|2018-04-10 08:00,10,542.25,542.6,541.6,541.95,554
20180401|2018-04-10 08:30,10,542,542.65,541.5,542,1730
20180401|2018-04-10 09:00,10,542.05,543.45,542.05,542.75,1499
20180401|2018-04-10 09:30,10,542.7,544.05,542.7,543.75,1390
20180401|2018-04-10 10:00,10,543.8,544.5,543.55,544.05,1784
20180401|2018-04-10 10:30,10,544.05,544.55,543.05,544.3,1247
20180401|2018-04-10 11:00,10,544.3,544.35,542.4,543.3,1027
20180401|2018-04-10 11:30,11,543.4,544.2,543.3,543.45,358
20180401|2018-04-10 12:00,11,543.25,543.85,542.95,543.8,454
20180401|2018-04-10 12:30,11,543.8,544.1,542.8,544,279
20180401|2018-04-10 13:00,11,544.05,544.9,543.7,543.8,246
20180401|2018-04-10 13:30,11,543.85,544.45,543.3,544.45,346
20180401|2018-04-10 14:00,11,544.45,544.75,543.9,544.65,282
20180401|2018-04-10 14:30,11,544.45,544.7,543.75,544.25,272
20180401|2018-04-11 01:00,11,543.45,543.45,542.3,542.8,354
20180401|2018-04-11 01:30,11,542.75,543.1,542.65,542.9,188
20180401|2018-04-11 02:00,11,542.95,544,542.7,543.55,1826
20180401|2018-04-11 02:30,11,543.55,543.9,543.1,543.1,823
20180401|2018-04-11 03:00,11,543.15,543.55,542.5,543,707
20180401|2018-04-11 03:30,11,543.1,543.65,542.9,543.3,709
20180401|2018-04-11 04:00,11,543.3,543.85,543.25,543.6,442
20180401|2018-04-11 04:30,11,543.6,543.75,543.3,543.3,321
20180401|2018-04-11 05:00,11,543.25,543.25,541.75,542.45,1185
20180401|2018-04-11 05:30,11,542.5,543,542.25,542.6,629
20180401|2018-04-11 06:00,11,542.6,542.7,540.95,541.4,1763
20180401|2018-04-11 06:30,11,541.4,542.35,541.35,542.3,983
20180401|2018-04-11 07:00,11,542.3,542.3,541.7,541.85,570
20180401|2018-04-11 07:30,11,541.85,543.05,541.55,543,878
20180401|2018-04-11 08:00,11,542.95,543.05,542.5,543,693
20180401|2018-04-11 08:30,11,543,544.4,542.85,544.2,2021
20180401|2018-04-11 09:00,11,544.25,544.35,543.45,544.2,1235
20180401|2018-04-11 09:30,11,544.15,544.4,543.05,543.05,1118
20180401|2018-04-11 10:00,11,543.1,543.55,542.4,543.55,1541
20180401|2018-04-11 10:30,11,543.55,543.95,543.2,543.65,1190
20180401|2018-04-11 11:00,11,543.65,544.4,543.65,543.95,334
20180401|2018-04-11 11:30,12,544.05,544.1,542.85,543.25,169
20180401|2018-04-11 12:00,12,543.4,543.85,542.8,543.1,127
20180401|2018-04-11 12:30,12,543.15,543.25,542.55,543.25,114
20180401|2018-04-11 13:00,12,543.25,543.65,542.35,543.05,269
20180401|2018-04-11 13:30,12,543.25,543.7,542.35,542.8,178
20180401|2018-04-11 14:00,12,542.9,542.95,541.7,542.1,184
20180401|2018-04-11 14:30,12,542.2,542.6,542.05,542.3,129
20180401|2018-04-12 01:00,12,543,543.3,542.55,543.1,220
20180401|2018-04-12 01:30,12,543,543.5,542.7,543.45,215
20180401|2018-04-12 02:00,12,543.5,545.2,543.3,543.95,2249
20180401|2018-04-12 02:30,12,543.95,544.55,543.55,544.5,1004
20180401|2018-04-12 03:00,12,544.55,545,544.05,544.4,1074
20180401|2018-04-12 03:30,12,544.35,544.5,543.85,544.35,851
20180401|2018-04-12 04:00,12,544.35,544.75,544.2,544.7,777
20180401|2018-04-12 04:30,12,544.75,544.95,544.35,544.6,618
20180401|2018-04-12 05:00,12,544.6,545.8,544.55,545.65,1217
20180401|2018-04-12 05:30,12,545.65,546.25,545.65,546.1,1055
20180401|2018-04-12 06:00,12,546.25,546.35,545.7,546.1,722
20180401|2018-04-12 06:30,12,546.05,546.55,545.65,546.15,907
20180401|2018-04-12 07:00,12,546.2,546.25,545.8,546,799
20180401|2018-04-12 07:30,12,546.05,546.35,545.65,545.95,788
20180401|2018-04-12 08:00,12,545.95,546.9,545.9,546.75,848
20180401|2018-04-12 08:30,12,546.75,547.45,546.55,547.2,1827
20180401|2018-04-12 09:00,12,547.2,547.7,546.8,547.25,1583
20180401|2018-04-12 09:30,12,547.25,547.45,546.65,546.7,1167
20180401|2018-04-12 10:00,12,546.65,547.45,546.6,547.15,1384
20180401|2018-04-12 10:30,12,547.2,547.6,546.4,546.75,1429
20180401|2018-04-12 11:00,12,546.8,546.95,546.25,546.7,277
20180401|2018-04-12 11:30,13,546.6,547.25,546.35,546.85,99
20180401|2018-04-12 12:00,13,546.85,547.05,545.55,545.65,280
20180401|2018-04-12 12:30,13,545.55,546.65,545.5,546,174
20180401|2018-04-12 13:00,13,546.05,546.8,545.95,546.6,148
20180401|2018-04-12 13:30,13,546.75,546.75,546,546.6,128
20180401|2018-04-12 14:00,13,546.6,547.1,546.25,547.05,139
20180401|2018-04-12 14:30,13,547,547.1,546.25,546.8,206
20180401|2018-04-13 01:00,13,546.65,547,546.35,546.5,389
20180401|2018-04-13 01:30,13,546.5,547.7,546.2,547.65,360
20180401|2018-04-13 02:00,13,547.6,548.05,546.85,547.1,1999
20180401|2018-04-13 02:30,13,547,547.65,546.95,547.55,675
20180401|2018-04-13 03:00,13,547.55,547.95,547.4,547.75,881
20180401|2018-04-13 03:30,13,547.75,547.95,547.25,547.6,788
20180401|2018-04-13 04:00,13,547.55,547.8,547.3,547.45,522
20180401|2018-04-13 04:30,13,547.45,548.15,547.3,547.85,805
20180401|2018-04-13 05:00,13,547.9,548.1,547.3,547.3,650
20180401|2018-04-13 05:30,13,547.35,547.9,547.2,547.9,458
20180401|2018-04-13 06:00,13,547.9,548.15,547.65,547.9,587
20180401|2018-04-13 06:30,13,547.95,548.2,547.75,548,320
20180401|2018-04-13 07:00,13,548,548.35,547.9,548.3,551
20180401|2018-04-13 07:30,13,548.3,548.75,548.3,548.7,918
20180401|2018-04-13 08:00,13,548.65,548.75,548.45,548.55,546
20180401|2018-04-13 08:30,13,548.6,548.6,547.5,547.75,1740
20180401|2018-04-13 09:00,13,547.75,548.3,546.8,547,1555
20180401|2018-04-13 09:30,13,546.95,547.95,546.6,546.9,1492
20180401|2018-04-13 10:00,13,546.95,548.05,546.2,547.9,1868
20180401|2018-04-13 10:30,13,547.85,548.25,547.4,548.1,1208
20180401|2018-04-13 11:00,13,548.1,548.5,547.4,548.35,264
20180401|2018-04-13 11:30,14,548.25,548.25,547.25,547.65,151
20180401|2018-04-13 12:00,14,547.7,548.15,547.5,548.1,82
20180401|2018-04-13 12:30,14,547.9,548,547.7,547.75,42
20180401|2018-04-13 13:00,14,547.75,547.9,547.3,547.5,56
20180401|2018-04-13 13:30,14,547.35,547.85,547.05,547.15,167
20180401|2018-04-13 14:00,14,547,547,545.6,546.3,349
20180401|2018-04-13 14:30,14,546.05,547.65,545.95,547.45,181
20180401|2018-04-16 01:00,16,549,549.05,548.3,548.7,357
20180401|2018-04-16 01:30,16,548.6,548.9,547.95,547.95,229
20180401|2018-04-16 02:00,16,547.95,548.4,547.7,548.3,1992
20180401|2018-04-16 02:30,16,548.3,549.05,548.1,548.15,1190
20180401|2018-04-16 03:00,16,548.15,548.7,548.1,548.15,1200
20180401|2018-04-16 03:30,16,548.15,548.4,547.9,548,911
20180401|2018-04-16 04:00,16,547.9,548.65,547.9,548.3,837
20180401|2018-04-16 04:30,16,548.3,548.35,547.9,548.25,625
20180401|2018-04-16 05:00,16,548.25,548.4,547.9,548.15,619
20180401|2018-04-16 05:30,16,548.1,548.15,547.35,547.45,657
20180401|2018-04-16 06:00,16,547.4,547.4,546.45,546.45,889
20180401|2018-04-16 06:30,16,546.45,546.75,546.35,546.65,2245
20180401|2018-04-16 07:00,16,546.6,547.15,546.2,547,1390
20180401|2018-04-16 07:30,16,547.05,547.3,546.8,547.15,599
20180401|2018-04-16 08:00,16,547.2,547.4,546.9,546.9,1120
20180401|2018-04-16 08:30,16,546.95,547.05,545.6,546.05,1459
20180401|2018-04-16 09:00,16,546.1,547.55,545.9,547.5,1414
20180401|2018-04-16 09:30,16,547.55,547.65,546.5,546.6,1143
20180401|2018-04-16 10:00,16,546.6,547,546.15,546.6,1390
20180401|2018-04-16 10:30,16,546.65,546.7,546.25,546.5,1070
20180401|2018-04-16 11:00,16,546.55,546.95,546.45,546.6,182
20180401|2018-04-16 11:30,17,546.75,547.4,546.5,547.2,195
20180401|2018-04-16 12:00,17,547.25,547.5,547.2,547.25,165
20180401|2018-04-16 12:30,17,547.3,547.65,547.25,547.4,154
20180401|2018-04-16 13:00,17,547.4,547.45,546.65,546.75,120
20180401|2018-04-16 13:30,17,546.75,547.2,546.7,546.95,127
20180401|2018-04-16 14:00,17,547,547.2,546.55,546.85,175
20180401|2018-04-16 14:30,17,546.8,547.4,546.8,547.15,168
20180401|2018-04-17 01:00,17,548.65,548.75,547.4,547.75,471
20180401|2018-04-17 01:30,17,547.75,547.9,547.35,547.6,387
20180401|2018-04-17 02:00,17,547.6,548,547.1,547.15,1627
20180401|2018-04-17 02:30,17,547.1,547.7,546.95,547.6,1399
20180401|2018-04-17 03:00,17,547.6,547.95,547.55,547.8,883
20180401|2018-04-17 03:30,17,547.85,548.6,547.6,548.45,1343
20180401|2018-04-17 04:00,17,548.4,548.55,548.15,548.3,770
20180401|2018-04-17 04:30,17,548.3,549.2,548.3,548.95,877
20180401|2018-04-17 05:00,17,548.95,549.2,548.95,549.15,909
20180401|2018-04-17 05:30,17,549.15,549.3,548.6,548.6,846
20180401|2018-04-17 06:00,17,548.6,549,548.45,548.85,524
20180401|2018-04-17 06:30,17,548.85,549.2,548.8,549.2,964
20180401|2018-04-17 07:00,17,549.25,549.95,549.2,549.7,1058
20180401|2018-04-17 07:30,17,549.7,550.8,549.65,550.4,1642
20180401|2018-04-17 08:00,17,550.4,550.65,550.25,550.5,1104
20180401|2018-04-17 08:30,17,550.55,550.55,549.6,550.4,2066
20180401|2018-04-17 09:00,17,550.35,551.3,550.25,551.15,1988
20180401|2018-04-17 09:30,17,551.15,551.25,550.7,551.2,1143
20180401|2018-04-17 10:00,17,551.2,552.05,551.15,551.85,6048
20180401|2018-04-17 10:30,17,551.9,551.9,551.05,551.2,1387
20180401|2018-04-17 11:00,17,551.2,552,551.2,552,279
20180401|2018-04-17 11:30,18,552,552,551.5,551.85,164
20180401|2018-04-17 12:00,18,551.85,552.1,551.35,551.6,187
20180401|2018-04-17 12:30,18,551.6,551.8,551.5,551.7,103
20180401|2018-04-17 13:00,18,551.7,552,551.25,551.5,108
20180401|2018-04-17 13:30,18,551.45,551.7,551.4,551.6,118
20180401|2018-04-17 14:00,18,551.5,552.15,551.5,552.05,148
20180401|2018-04-17 14:30,18,552.05,552.15,551.15,551.15,264
20180401|2018-04-18 01:00,18,552.85,552.85,552.25,552.35,329
20180401|2018-04-18 01:30,18,552.35,552.35,550.95,550.95,666
20180401|2018-04-18 02:00,18,551,552,550.6,551.35,2639
20180401|2018-04-18 02:30,18,551.35,552.15,551.15,552.1,5518
20180401|2018-04-18 03:00,18,552.1,553.4,552.1,553.3,1538
20180401|2018-04-18 03:30,18,553.3,553.55,552.25,552.5,1532
20180401|2018-04-18 04:00,18,552.5,552.7,551.45,551.5,2082
20180401|2018-04-18 04:30,18,551.5,551.8,551.15,551.15,1247
20180401|2018-04-18 05:00,18,551.15,552.2,551.15,552.2,1258
20180401|2018-04-18 05:30,18,552.2,552.75,552.1,552.55,659
20180401|2018-04-18 06:00,18,552.55,552.7,552.15,552.4,878
20180401|2018-04-18 06:30,18,552.4,552.7,552.3,552.65,3743
20180401|2018-04-18 07:00,18,552.6,552.8,552.3,552.55,860
20180401|2018-04-18 07:30,18,552.55,552.7,552.2,552.3,895
20180401|2018-04-18 08:00,18,552.3,552.95,552.3,552.75,834
20180401|2018-04-18 08:30,18,552.8,553.1,552.05,552.2,2688
20180401|2018-04-18 09:00,18,552.15,552.2,551.15,551.45,2970
20180401|2018-04-18 09:30,18,551.4,552.7,551.4,552.65,1759
20180401|2018-04-18 10:00,18,552.65,553.35,552.55,553.15,4046
20180401|2018-04-18 10:30,18,553.15,553.45,553,553.1,2675
20180401|2018-04-18 11:00,18,553.1,553.4,553.1,553.2,227
20180401|2018-04-18 11:30,19,553.15,553.2,552.8,553.15,249
20180401|2018-04-18 12:00,19,553.15,553.8,553.15,553.5,198
20180401|2018-04-18 12:30,19,553.55,553.65,553,553.05,165
20180401|2018-04-18 13:00,19,552.95,553.6,552.8,553.55,103
20180401|2018-04-18 13:30,19,553.55,553.7,553.3,553.3,106
20180401|2018-04-18 14:00,19,553.35,553.7,553.3,553.6,120
20180401|2018-04-18 14:30,19,553.5,553.7,553.35,553.7,217
20180401|2018-04-19 01:00,19,554.25,554.4,553.15,553.2,404
20180401|2018-04-19 01:30,19,553.15,553.2,552.8,553.2,321
20180401|2018-04-19 02:00,19,553.2,553.5,551.85,552.4,3149
20180401|2018-04-19 02:30,19,552.4,552.4,551.65,551.8,1048
20180401|2018-04-19 03:00,19,551.85,552.1,551.5,551.85,2204
20180401|2018-04-19 03:30,19,551.85,551.85,551.15,551.4,2338
20180401|2018-04-19 04:00,19,551.4,552.1,551.4,552.1,1044
20180401|2018-04-19 04:30,19,552.15,552.4,551.95,552.25,980
20180401|2018-04-19 05:00,19,552.2,552.65,552.15,552.35,1767
20180401|2018-04-19 05:30,19,552.3,552.35,551.8,551.95,445
20180401|2018-04-19 06:00,19,551.9,552.35,551.9,552.25,482
20180401|2018-04-19 06:30,19,552.25,552.45,552.05,552.1,1202
20180401|2018-04-19 07:00,19,552.1,552.1,551.55,551.6,1064
20180401|2018-04-19 07:30,19,551.65,551.95,551.3,551.3,607
20180401|2018-04-19 08:00,19,551.3,551.45,550.85,551,1524
20180401|2018-04-19 08:30,19,551,551.3,550.15,550.3,2497
20180401|2018-04-19 09:00,19,550.35,550.75,549.6,550.3,1511
20180401|2018-04-19 09:30,19,550.25,550.9,550.1,550.55,1708
20180401|2018-04-19 10:00,19,550.6,551,549.85,550.9,2180
20180401|2018-04-19 10:30,19,550.9,551.15,550.4,550.4,873
20180401|2018-04-19 11:00,19,550.35,550.35,549.3,549.35,463
20180401|2018-04-19 11:30,20,549.5,549.9,549.2,549.2,807
20180401|2018-04-19 12:00,20,549.15,549.15,548.6,548.6,237
20180401|2018-04-19 12:30,20,548.7,549.15,548.5,548.85,250
20180401|2018-04-19 13:00,20,548.8,549,548.35,548.5,167
20180401|2018-04-19 13:30,20,548.45,549.25,548.4,549.25,169
20180401|2018-04-19 14:00,20,549.25,549.45,549,549,121
20180401|2018-04-19 14:30,20,548.95,550,548.95,549.6,493
20180401|2018-04-20 01:00,20,550,550.4,549.5,549.5,338
20180401|2018-04-20 01:30,20,549.85,550.05,549.55,549.8,93
20180401|2018-04-20 02:00,20,549.55,549.55,548.85,549.1,410
20180401|2018-04-20 02:30,20,549.2,549.4,548.65,549.35,928
20180401|2018-04-20 03:00,20,549.5,550.55,549.45,549.8,134
20180401|2018-04-20 03:30,20,549.75,550.3,549.7,550.25,249
20180401|2018-04-20 04:00,20,550.4,550.7,549.9,550.65,274
20180401|2018-04-20 04:30,20,550.85,552.05,550.85,551.7,113
20180401|2018-04-20 05:00,20,551.7,551.7,551.4,551.4,226
20180401|2018-04-20 05:30,20,551.3,551.85,551.3,551.65,238
20180401|2018-04-20 06:00,20,551.45,551.55,550.9,551,94
20180401|2018-04-20 06:30,20,551,551,550.45,550.55,88
20180401|2018-04-20 07:00,20,550.6,550.75,550.15,550.2,97
20180401|2018-04-20 07:30,20,550.2,550.35,549.95,550,126
20180401|2018-04-20 08:00,20,550,550.1,549.85,550.05,459
20180401|2018-04-20 08:30,20,550.25,551.05,550.25,550.65,559
20180501|2018-03-02 10:00,2,510.35,510.35,510.35,510.35,2
20180501|2018-03-08 04:00,8,523.2,523.2,523.2,523.2,10
20180501|2018-03-08 10:00,8,527.85,527.85,527.85,527.85,50
20180501|2018-03-09 04:30,9,527.05,527.05,527.05,527.05,50
20180501|2018-03-12 07:30,12,529.4,529.4,529.4,529.4,3
20180501|2018-03-12 12:00,12,529.35,529.35,529.35,529.35,1
20180501|2018-03-13 07:00,13,529,529,529,529,60
20180501|2018-03-13 09:00,13,527.85,527.85,527.85,527.85,10
20180501|2018-03-13 10:00,13,526.3,526.3,525.85,525.85,2
20180501|2018-03-13 10:30,13,525.1,525.3,525.05,525.3,3
20180501|2018-03-14 04:00,14,524.55,524.55,524.55,524.55,10
20180501|2018-03-14 07:00,14,524.95,524.95,524.95,524.95,1
20180501|2018-03-14 11:00,14,521.8,521.8,521.8,521.8,1
20180501|2018-03-16 05:30,16,526.25,526.3,526.25,526.3,2
20180501|2018-03-16 09:30,16,528.25,528.75,528.25,528.6,17
20180501|2018-03-20 10:00,20,526.8,526.8,526.8,526.8,4
20180501|2018-03-21 02:00,21,527.4,527.4,527.4,527.4,1
20180501|2018-03-21 04:00,21,526.4,526.4,526.4,526.4,1
20180501|2018-03-21 05:00,21,526.1,526.1,526.1,526.1,1
20180501|2018-03-21 05:30,21,527.1,527.1,527.1,527.1,1
20180501|2018-03-21 06:30,21,526.2,526.2,526.2,526.2,1
20180501|2018-03-21 10:30,21,527.25,527.25,527.25,527.25,1
20180501|2018-03-21 11:00,21,527.7,527.7,527.7,527.7,4
20180501|2018-03-21 13:30,22,526,526,526,526,1
20180501|2018-03-22 03:30,22,527,527,527,527,1
20180501|2018-03-22 04:00,22,526.2,526.2,526.2,526.2,1
20180501|2018-03-22 07:30,22,521,521,521,521,1
20180501|2018-03-22 09:30,22,519,519,519,519,1
20180501|2018-03-22 11:00,22,516.05,516.05,516.05,516.05,1
20180501|2018-03-22 14:30,23,515.65,515.65,515.65,515.65,1
20180501|2018-03-23 02:00,23,513.3,513.3,513.3,513.3,1
20180501|2018-03-26 08:30,26,514,514,514,514,1
20180501|2018-03-27 09:30,27,517.55,517.55,517.55,517.55,9
20180501|2018-03-28 03:30,28,510.3,510.3,510.3,510.3,6
20180501|2018-03-28 07:30,28,516.65,516.65,516.65,516.65,1
20180501|2018-03-28 09:30,28,516.05,516.05,516.05,516.05,1
20180501|2018-03-29 01:30,29,519.95,520.35,519.95,520.35,15
20180501|2018-03-29 02:00,29,520.45,520.45,519.25,519.25,9
20180501|2018-03-29 07:30,29,520.75,520.75,520.75,520.75,1
20180501|2018-03-29 09:30,29,522.75,522.75,522.75,522.75,3
20180501|2018-03-29 10:00,29,522.9,522.9,522.9,522.9,4
20180501|2018-03-29 10:30,29,522.55,522.55,522.55,522.55,1
20180501|2018-04-03 01:00,3,517,517,517,517,1
20180501|2018-04-03 03:30,3,516.95,516.95,516.95,516.95,1
20180501|2018-04-03 08:30,3,521.2,521.2,521.1,521.15,29
20180501|2018-04-03 09:00,3,520.8,520.8,520.1,520.1,2
20180501|2018-04-03 09:30,3,520.8,520.8,520.8,520.8,1
20180501|2018-04-03 10:00,3,522.1,522.1,522.1,522.1,1
20180501|2018-04-03 11:00,3,520.15,520.15,520.15,520.15,1
20180501|2018-04-03 13:30,4,521.4,521.4,521.4,521.4,1
20180501|2018-04-04 02:00,4,520.05,520.05,520.05,520.05,1
20180501|2018-04-04 03:00,4,516.65,516.65,516.65,516.65,1
20180501|2018-04-04 04:30,4,515.85,515.85,515.85,515.85,1
20180501|2018-04-04 06:30,4,515,515,515,515,6
20180501|2018-04-04 09:30,4,517.05,517.05,517.05,517.05,1
20180501|2018-04-04 10:00,4,518.75,518.75,518.75,518.75,5
20180501|2018-04-04 10:30,4,518.25,518.25,518.2,518.2,16
20180501|2018-04-04 13:00,5,522,522,522,522,1
20180501|2018-04-05 01:30,5,526.8,526.8,526.8,526.8,1
20180501|2018-04-05 06:00,5,528.45,528.45,528.45,528.45,13
20180501|2018-04-05 08:30,5,529.35,530.3,529.35,530.3,22
20180501|2018-04-05 09:00,5,530.3,530.3,530.3,530.3,29
20180501|2018-04-05 09:30,5,531.15,531.15,530.7,530.7,7
20180501|2018-04-05 10:00,5,533.3,533.3,533.3,533.3,17
20180501|2018-04-06 01:30,6,530.6,530.6,530.6,530.6,5
20180501|2018-04-06 07:00,6,531.05,531.05,531.05,531.05,3
20180501|2018-04-06 07:30,6,530.8,530.8,530.35,530.45,19
20180501|2018-04-06 14:00,7,527.5,527.5,527.5,527.5,1
20180501|2018-04-09 01:00,9,532.15,532.15,532.15,532.15,1
20180501|2018-04-09 08:00,9,531.2,531.5,531.2,531.45,74
20180501|2018-04-09 09:00,9,531.15,531.15,531.15,531.15,10
20180501|2018-04-09 10:00,9,531.7,531.8,531.7,531.7,40
20180501|2018-04-10 01:00,10,535.65,535.65,535.55,535.55,2
20180501|2018-04-10 01:30,10,536.35,536.35,536.35,536.35,1
20180501|2018-04-10 03:00,10,534.8,534.8,534.8,534.8,2
20180501|2018-04-10 09:00,10,536.85,536.85,536.75,536.75,18
20180501|2018-04-10 10:30,10,537.2,537.2,537.2,537.2,1
20180501|2018-04-11 02:30,11,537.4,537.4,537.4,537.4,3
20180501|2018-04-11 03:30,11,536.85,536.85,536.85,536.85,106
20180501|2018-04-11 09:00,11,537.45,537.45,537.3,537.3,6
20180501|2018-04-12 02:30,12,537.9,538.25,537.7,538.25,76
20180501|2018-04-12 03:00,12,538.3,538.3,537.85,537.85,3
20180501|2018-04-12 04:00,12,538.2,538.25,538.2,538.25,2
20180501|2018-04-12 05:00,12,538.8,539.5,538.8,539.5,6
20180501|2018-04-12 05:30,12,539.5,539.65,539.5,539.65,4
20180501|2018-04-12 06:30,12,540,540,540,540,1
20180501|2018-04-12 07:30,12,540.05,540.05,539.4,539.4,2
20180501|2018-04-12 08:00,12,540.15,540.5,540.15,540.5,6
20180501|2018-04-12 08:30,12,540.7,540.8,540.7,540.8,7
20180501|2018-04-12 09:30,12,540.65,540.75,540.65,540.75,2
20180501|2018-04-12 10:00,12,540.8,540.8,540.8,540.8,1
20180501|2018-04-12 11:00,12,540.55,540.55,540.55,540.55,18
20180501|2018-04-12 12:00,13,539.5,539.5,539.5,539.5,1
20180501|2018-04-13 01:00,13,540.55,540.55,540.55,540.55,65
20180501|2018-04-13 02:00,13,541,541.05,540.7,540.7,5
20180501|2018-04-13 02:30,13,540.85,541.25,540.8,541.25,5
20180501|2018-04-13 03:00,13,541.2,541.6,541.2,541.5,8
20180501|2018-04-13 03:30,13,541.6,541.6,541,541.3,5
20180501|2018-04-13 04:00,13,541.4,541.4,541.4,541.4,2
20180501|2018-04-13 04:30,13,541.3,541.7,541.3,541.7,2
20180501|2018-04-13 05:00,13,541.45,541.45,541.45,541.45,70
20180501|2018-04-13 05:30,13,541,541.35,541,541.35,2
20180501|2018-04-13 06:30,13,541.85,541.85,541.85,541.85,1
20180501|2018-04-13 07:30,13,542.35,542.35,542.25,542.25,112
20180501|2018-04-13 08:00,13,542.3,542.3,542.3,542.3,3
20180501|2018-04-13 08:30,13,541.8,541.8,541.45,541.45,71
20180501|2018-04-13 09:00,13,541.65,541.65,541.65,541.65,1
20180501|2018-04-13 10:00,13,540.2,541.7,540.2,541.7,11
20180501|2018-04-13 10:30,13,541.6,541.7,541.6,541.6,20
20180501|2018-04-13 11:00,13,541.9,541.9,541.9,541.9,11
20180501|2018-04-16 01:00,16,542.4,542.4,542.4,542.4,5
20180501|2018-04-16 02:00,16,541.65,541.9,541.4,541.8,39
20180501|2018-04-16 02:30,16,542.4,542.6,541.85,541.9,85
20180501|2018-04-16 03:00,16,542.25,542.25,541.85,541.85,315
20180501|2018-04-16 03:30,16,541.8,541.95,541.65,541.65,120
20180501|2018-04-16 04:00,16,541.6,542.25,541.6,542.05,208
20180501|2018-04-16 04:30,16,541.95,541.95,541.55,541.9,63
20180501|2018-04-16 05:00,16,541.95,542,541.6,541.85,227
20180501|2018-04-16 05:30,16,541.8,541.8,541,541.2,72
20180501|2018-04-16 06:00,16,541.1,541.1,540.35,540.35,14
20180501|2018-04-16 06:30,16,540.1,540.35,540.05,540.35,1607
20180501|2018-04-16 07:00,16,540.2,540.75,540,540.65,777
20180501|2018-04-16 07:30,16,540.75,540.95,540.6,540.9,9
20180501|2018-04-16 08:00,16,540.9,541,540.55,540.55,440
20180501|2018-04-16 08:30,16,540.45,540.55,539.45,539.75,52
20180501|2018-04-16 09:00,16,540,540.55,539.8,540.55,98
20180501|2018-04-16 09:30,16,541.05,541.2,540.4,540.4,86
20180501|2018-04-16 10:00,16,540.3,540.65,539.85,540.3,155
20180501|2018-04-16 10:30,16,540.1,540.4,540.05,540.05,234
20180501|2018-04-16 11:00,16,540.3,540.3,540.3,540.3,2
20180501|2018-04-16 11:30,17,540.55,540.6,540.4,540.4,8
20180501|2018-04-16 12:30,17,541.2,541.2,541.2,541.2,12
20180501|2018-04-16 13:30,17,540.65,540.65,540.65,540.65,1
20180501|2018-04-16 14:00,17,540.3,540.3,540.3,540.3,1
20180501|2018-04-16 14:30,17,541,541,540.9,540.9,8
20180501|2018-04-17 01:00,17,542.3,542.3,541.2,541.2,101
20180501|2018-04-17 01:30,17,541.25,541.3,541.05,541.15,107
20180501|2018-04-17 02:00,17,541.3,541.65,540.75,540.75,163
20180501|2018-04-17 02:30,17,540.75,541.35,540.6,541.3,604
20180501|2018-04-17 03:00,17,541.25,541.65,541.25,541.45,182
20180501|2018-04-17 03:30,17,541.45,542.25,541.25,542.15,635
20180501|2018-04-17 04:00,17,542.05,542.25,541.9,542,164
20180501|2018-04-17 04:30,17,542,542.8,542,542.7,115
20180501|2018-04-17 05:00,17,542.65,542.85,542.65,542.85,417
20180501|2018-04-17 05:30,17,542.85,542.9,542.35,542.35,182
20180501|2018-04-17 06:00,17,542.35,542.65,542.15,542.5,75
20180501|2018-04-17 06:30,17,542.55,542.85,542.45,542.85,647
20180501|2018-04-17 07:00,17,542.85,543.55,542.85,543.35,275
20180501|2018-04-17 07:30,17,543.4,544.5,543.35,544.15,452
20180501|2018-04-17 08:00,17,544.05,544.35,543.95,544.2,323
20180501|2018-04-17 08:30,17,544.15,544.15,543.3,544.1,352
20180501|2018-04-17 09:00,17,544.05,545,544.05,544.75,294
20180501|2018-04-17 09:30,17,544.8,544.9,544.4,544.85,183
20180501|2018-04-17 10:00,17,544.9,545.8,544.9,545.55,4266
20180501|2018-04-17 10:30,17,545.6,545.6,544.8,544.9,297
20180501|2018-04-17 11:00,17,545.1,545.75,545.1,545.6,73
20180501|2018-04-17 11:30,18,545.55,545.55,545.3,545.45,41
20180501|2018-04-17 12:00,18,545.5,545.7,545.15,545.15,6
20180501|2018-04-17 12:30,18,545.4,545.5,545.25,545.3,23
20180501|2018-04-17 13:00,18,545.5,545.5,545.05,545.25,9
20180501|2018-04-17 13:30,18,545.2,545.35,545.15,545.15,8
20180501|2018-04-17 14:00,18,545.25,545.7,545.25,545.7,6
20180501|2018-04-17 14:30,18,545.85,545.85,544.85,544.85,16
20180501|2018-04-18 01:00,18,546.6,546.6,545.95,546,83
20180501|2018-04-18 01:30,18,546.05,546.1,544.75,544.75,103
20180501|2018-04-18 02:00,18,544.7,545.75,544.35,545.05,1154
20180501|2018-04-18 02:30,18,545.1,545.9,544.95,545.9,4773
20180501|2018-04-18 03:00,18,545.9,547.15,545.9,547.05,322
20180501|2018-04-18 03:30,18,547.1,547.3,546.15,546.15,450
20180501|2018-04-18 04:00,18,546.4,546.5,545.25,545.3,1246
20180501|2018-04-18 04:30,18,545.25,545.55,544.95,544.95,556
20180501|2018-04-18 05:00,18,544.95,546,544.95,546,763
20180501|2018-04-18 05:30,18,546,546.5,545.9,546.35,159
20180501|2018-04-18 06:00,18,546.35,546.5,545.9,546.2,383
20180501|2018-04-18 06:30,18,546.15,546.5,546.1,546.45,3456
20180501|2018-04-18 07:00,18,546.45,546.6,546.15,546.3,367
20180501|2018-04-18 07:30,18,546.35,546.5,546.1,546.15,460
20180501|2018-04-18 08:00,18,546.1,546.8,546.1,546.7,272
20180501|2018-04-18 08:30,18,546.55,546.9,545.95,546.05,1297
20180501|2018-04-18 09:00,18,545.95,546.05,545,545.3,1679
20180501|2018-04-18 09:30,18,545.35,546.55,545.3,546.45,779
20180501|2018-04-18 10:00,18,546.4,547.15,546.4,547,2838
20180501|2018-04-18 10:30,18,547,547.2,546.8,546.9,1909
20180501|2018-04-18 11:00,18,547.15,547.25,546.95,547.05,30
20180501|2018-04-18 11:30,19,546.95,547,546.65,547,76
20180501|2018-04-18 12:00,19,547.1,547.65,547,547.35,83
20180501|2018-04-18 12:30,19,547.4,547.4,546.85,546.85,13
20180501|2018-04-18 13:00,19,547.2,547.4,547.2,547.4,7
20180501|2018-04-18 13:30,19,547.4,547.5,547.3,547.4,10
20180501|2018-04-18 14:00,19,547.15,547.5,547.15,547.45,28
20180501|2018-04-18 14:30,19,547.4,547.55,547.3,547.55,16
20180501|2018-04-19 01:00,19,548,548.2,547,547,68
20180501|2018-04-19 01:30,19,546.95,546.95,546.65,546.75,72
20180501|2018-04-19 02:00,19,546.95,547.35,545.7,546.2,1614
20180501|2018-04-19 02:30,19,546.2,546.2,545.5,545.7,259
20180501|2018-04-19 03:00,19,545.65,545.95,545.4,545.75,1548
20180501|2018-04-19 03:30,19,545.7,545.7,545.05,545.3,1322
20180501|2018-04-19 04:00,19,545.3,546,545.3,546,596
20180501|2018-04-19 04:30,19,545.95,546.25,545.8,546.15,544
20180501|2018-04-19 05:00,19,546.1,546.5,546,546.15,1579
20180501|2018-04-19 05:30,19,546.15,546.2,545.6,545.75,257
20180501|2018-04-19 06:00,19,545.75,546.15,545.75,546.05,283
20180501|2018-04-19 06:30,19,546.05,546.3,545.9,545.9,1115
20180501|2018-04-19 07:00,19,545.95,546,545.4,545.4,745
20180501|2018-04-19 07:30,19,545.5,545.8,545.1,545.15,337
20180501|2018-04-19 08:00,19,545.1,545.3,544.65,544.85,1105
20180501|2018-04-19 08:30,19,544.75,545.1,544.05,544.2,1199
20180501|2018-04-19 09:00,19,544.2,544.55,543.55,544.1,636
20180501|2018-04-19 09:30,19,544.15,544.75,544,544.45,677
20180501|2018-04-19 10:00,19,544.5,544.9,543.75,544.75,1250
20180501|2018-04-19 10:30,19,544.8,545.05,544.25,544.25,600
20180501|2018-04-19 11:00,19,544.2,544.2,543.2,543.25,228
20180501|2018-04-19 11:30,20,543.35,543.7,543,543.05,726
20180501|2018-04-19 12:00,20,542.9,542.9,542.45,542.45,77
20180501|2018-04-19 12:30,20,542.5,542.9,542.35,542.8,50
20180501|2018-04-19 13:00,20,542.75,542.8,542.2,542.3,76
20180501|2018-04-19 13:30,20,542.35,543.15,542.3,543.15,99
20180501|2018-04-19 14:00,20,543.15,543.3,542.9,542.95,38
20180501|2018-04-19 14:30,20,542.85,543.85,542.85,543.5,354
20180501|2018-04-20 01:00,20,544.15,544.4,543.3,543.55,463
20180501|2018-04-20 01:30,20,543.55,543.85,543.35,543.55,260
20180501|2018-04-20 02:00,20,543.75,543.95,542.65,543.1,2728
20180501|2018-04-20 02:30,20,543.15,543.35,542.5,543.25,2275
20180501|2018-04-20 03:00,20,543.3,544.5,543.3,543.65,1335
20180501|2018-04-20 03:30,20,543.65,544.25,543.6,544.1,829
20180501|2018-04-20 04:00,20,544.1,544.75,543.85,544.7,960
20180501|2018-04-20 04:30,20,544.75,546,544.7,545.6,1048
20180501|2018-04-20 05:00,20,545.6,545.65,545.2,545.2,952
20180501|2018-04-20 05:30,20,545.2,545.9,545.2,545.4,870
20180501|2018-04-20 06:00,20,545.45,545.5,544.8,544.9,748
20180501|2018-04-20 06:30,20,544.95,545,544.4,544.5,683
20180501|2018-04-20 07:00,20,544.5,544.75,544.05,544.1,797
20180501|2018-04-20 07:30,20,544.15,544.3,543.85,543.85,785
20180501|2018-04-20 08:00,20,543.85,544.1,543.75,544,1187
20180501|2018-04-20 08:30,20,544.05,545.05,544,544.65,4843
20180501|2018-04-20 09:00,20,544.65,544.75,542.6,543.7,2274
20180501|2018-04-20 09:30,20,543.7,544.45,543,543.2,1796
20180501|2018-04-20 10:00,20,543.15,544.2,542.5,543.9,1821
20180501|2018-04-20 10:30,20,543.9,544.8,543.8,544,911
20180501|2018-04-20 11:00,20,544.1,544.25,543.25,543.65,201
20180501|2018-04-20 11:30,21,543.55,543.85,542.95,543.15,182
20180501|2018-04-20 12:00,21,543.1,544.25,542.95,544.25,173
20180501|2018-04-20 12:30,21,544.1,544.5,543.85,544.2,39
20180501|2018-04-20 13:00,21,544.1,544.15,543.8,543.85,44
20180501|2018-04-20 13:30,21,543.85,543.85,543.55,543.6,67
20180501|2018-04-20 14:00,21,543.65,543.65,542.75,543.15,149
20180501|2018-04-20 14:30,21,543.05,543.9,542.95,543.5,124
20180501|2018-04-23 01:00,23,544.85,545,544.4,544.65,218
20180501|2018-04-23 01:30,23,544.6,544.8,544.35,544.6,149
20180501|2018-04-23 02:00,23,544.35,544.8,543.55,543.75,2245
20180501|2018-04-23 02:30,23,543.7,544.55,543.7,544.05,969
20180501|2018-04-23 03:00,23,544,544.5,543.35,543.8,1101
20180501|2018-04-23 03:30,23,543.75,544.7,543.65,544.6,487
20180501|2018-04-23 04:00,23,544.6,545.55,544.5,545.5,883
20180501|2018-04-23 04:30,23,545.5,545.5,545,545.05,542
20180501|2018-04-23 05:00,23,545.05,545.55,544.9,545.35,462
20180501|2018-04-23 05:30,23,545.4,545.95,545.4,545.8,496
20180501|2018-04-23 06:00,23,545.8,546.1,545.65,545.85,635
20180501|2018-04-23 06:30,23,545.9,546.45,545.85,546.4,637
20180501|2018-04-23 07:00,23,546.35,546.75,546,546.7,957
20180501|2018-04-23 07:30,23,546.7,546.85,546.35,546.8,754
20180501|2018-04-23 08:00,23,546.75,547.2,546.7,546.95,825
20180501|2018-04-23 08:30,23,546.95,547.2,546.35,547.15,1276
20180501|2018-04-23 09:00,23,547.15,547.85,546.9,547.55,1350
20180501|2018-04-23 09:30,23,547.65,547.9,547.1,547.55,1125
20180501|2018-04-23 10:00,23,547.55,548.85,547.45,548.7,1998
20180501|2018-04-23 10:30,23,548.75,548.85,548.3,548.8,1011
20180501|2018-04-23 11:00,23,548.75,548.8,548.3,548.45,215
20180501|2018-04-23 11:30,24,548.45,548.6,547.95,548.05,133
20180501|2018-04-23 12:00,24,547.95,548.2,547.9,548.1,67
20180501|2018-04-23 12:30,24,548.15,548.2,547.85,548.05,56
20180501|2018-04-23 13:00,24,548.1,548.1,546.75,546.95,171
20180501|2018-04-23 13:30,24,546.85,547.15,546.35,546.9,143
20180501|2018-04-23 14:00,24,546.85,547.85,546.75,547.85,120
20180501|2018-04-23 14:30,24,547.75,548,547.45,547.6,155
20180501|2018-04-24 01:00,24,547.9,548.7,547.45,547.45,467
20180501|2018-04-24 01:30,24,547.4,547.4,546.75,546.75,259
20180501|2018-04-24 02:00,24,546.75,549.4,546.6,549.05,2457
20180501|2018-04-24 02:30,24,549.1,549.8,548.85,549.75,969
20180501|2018-04-24 03:00,24,549.75,550,549.1,549.75,820
20180501|2018-04-24 03:30,24,549.8,550.3,549.5,550.25,718
20180501|2018-04-24 04:00,24,550.2,550.35,549,549.3,996
20180501|2018-04-24 04:30,24,549.3,549.9,549.3,549.5,538
20180501|2018-04-24 05:00,24,549.5,550.2,549.45,550.1,511
20180501|2018-04-24 05:30,24,550.15,550.2,549.75,549.9,343
20180501|2018-04-24 06:00,24,549.9,550.35,549.85,550.15,432
20180501|2018-04-24 06:30,24,550.2,550.6,550.05,550.4,824
20180501|2018-04-24 07:00,24,550.35,551,550.35,550.65,686
20180501|2018-04-24 07:30,24,550.65,550.9,550.4,550.6,542
20180501|2018-04-24 08:00,24,550.6,550.75,549.95,550.25,765
20180501|2018-04-24 08:30,24,550.2,550.55,549.1,549.5,1806
20180501|2018-04-24 09:00,24,549.5,550.4,548.7,548.8,1902
20180501|2018-04-24 09:30,24,548.85,550.1,548.4,549.6,1675
20180501|2018-04-24 10:00,24,549.65,550.85,548.9,550.8,2462
20180501|2018-04-24 10:30,24,550.75,551.4,549.9,549.9,1681
20180501|2018-04-24 11:00,24,549.85,550.35,548.85,549.1,507
20180501|2018-04-24 11:30,25,549.1,549.1,547.7,547.7,421
20180501|2018-04-24 12:00,25,547.65,548.3,547.25,547.7,396
20180501|2018-04-24 12:30,25,547.7,547.85,546.45,546.7,436
20180501|2018-04-24 13:00,25,546.65,547.1,545.5,545.85,605
20180501|2018-04-24 13:30,25,545.85,546.55,545.15,546.25,737
20180501|2018-04-24 14:00,25,546.4,547.25,546.15,546.65,334
20180501|2018-04-24 14:30,25,546.6,547.3,545.65,547.15,526
20180501|2018-04-25 01:00,25,546.65,548,546.65,548,474
20180501|2018-04-25 01:30,25,547.85,548.15,547.2,547.6,367
20180501|2018-04-25 02:00,25,547.6,548.9,547.15,548.6,3153
20180501|2018-04-25 02:30,25,548.6,549.5,548.6,548.8,1287
20180501|2018-04-25 03:00,25,548.8,548.9,547.7,548.25,1266
20180501|2018-04-25 03:30,25,548.25,548.25,547.65,548.05,1341
20180501|2018-04-25 04:00,25,548.05,548.35,547.6,547.75,1332
20180501|2018-04-25 04:30,25,547.75,547.8,546.9,547.5,1310
20180501|2018-04-25 05:00,25,547.45,548,547.45,547.5,813
20180501|2018-04-25 05:30,25,547.45,547.6,546.7,546.7,576
20180501|2018-04-25 06:00,25,546.7,547.1,546.5,546.65,1149
20180501|2018-04-25 06:30,25,546.6,548.05,546.4,548.05,1398
20180501|2018-04-25 07:00,25,548.05,548.1,547.45,547.75,737
20180501|2018-04-25 07:30,25,547.8,548.05,547.3,547.45,674
20180501|2018-04-25 08:00,25,547.35,547.75,547,547.05,883
20180501|2018-04-25 08:30,25,547.05,547.15,544.8,545.05,3588
20180501|2018-04-25 09:00,25,545,546.3,544.65,546,2317
20180501|2018-04-25 09:30,25,545.95,547.05,545.55,546.6,1812
20180501|2018-04-25 10:00,25,546.55,547.75,546.35,547.55,1899
20180501|2018-04-25 10:30,25,547.6,548,546.65,546.7,1815
20180501|2018-04-25 11:00,25,546.7,547.45,546.4,547.25,447
20180501|2018-04-25 11:30,26,547.2,547.35,546.55,546.7,235
20180501|2018-04-25 12:00,26,546.7,547.1,546.45,547.05,221
20180501|2018-04-25 12:30,26,547.05,547.7,547.05,547.45,284
20180501|2018-04-25 13:00,26,547.5,547.6,547.1,547.3,196
20180501|2018-04-25 13:30,26,547.2,548.5,547.15,548.4,328
20180501|2018-04-25 14:00,26,548.45,548.55,547.65,547.85,285
20180501|2018-04-25 14:30,26,547.75,548.05,547.1,547.7,253
20180501|2018-04-26 01:00,26,548.45,548.5,546.6,546.9,332
20180501|2018-04-26 01:30,26,546.95,547.15,546.45,546.45,346
20180501|2018-04-26 02:00,26,546.5,547.15,545.05,546.4,4088
20180501|2018-04-26 02:30,26,546.4,546.9,545.8,546.55,1081
20180501|2018-04-26 03:00,26,546.55,547.85,546.55,547.35,1093
20180501|2018-04-26 03:30,26,547.35,547.6,546.9,547.5,606
20180501|2018-04-26 04:00,26,547.5,547.8,547,547.7,419
20180501|2018-04-26 04:30,26,547.75,547.85,547.35,547.5,667
20180501|2018-04-26 05:00,26,547.45,548,547.3,547.7,609
20180501|2018-04-26 05:30,26,547.6,548.3,547.35,548,440
20180501|2018-04-26 06:00,26,548,548.2,547.4,547.6,281
20180501|2018-04-26 06:30,26,547.6,547.95,547.4,547.95,720
20180501|2018-04-26 07:00,26,547.95,548.75,547.8,548.55,747
20180501|2018-04-26 07:30,26,548.5,548.95,547.65,548,1309
20180501|2018-04-26 08:00,26,548.05,548.2,547.45,547.65,1005
20180501|2018-04-26 08:30,26,547.7,547.95,547.1,547.95,1925
20180501|2018-04-26 09:00,26,547.95,550,547.9,549.9,1866
20180501|2018-04-26 09:30,26,549.95,550.95,549.95,550.4,2118
20180501|2018-04-26 10:00,26,550.4,551,550.2,550.6,1848
20180501|2018-04-26 10:30,26,550.65,551.75,550.4,551.55,1712
20180501|2018-04-26 11:00,26,551.65,552.35,551.6,552,497
20180501|2018-04-26 11:30,27,551.9,552.05,551.65,552,218
20180501|2018-04-26 12:00,27,552,552.6,552,552.35,264
20180501|2018-04-26 12:30,27,552.35,552.75,552.25,552.75,270
20180501|2018-04-26 13:00,27,552.7,552.85,552.45,552.7,151
20180501|2018-04-26 13:30,27,552.75,553.05,552.6,552.75,221
20180501|2018-04-26 14:00,27,552.8,552.9,552.35,552.45,221
20180501|2018-04-26 14:30,27,552.45,552.7,551.7,552.4,280
20180501|2018-04-27 01:00,27,552.4,552.55,551.65,551.9,309
20180501|2018-04-27 01:30,27,551.85,552.2,551.65,552.05,246
20180501|2018-04-27 02:00,27,551.9,552.5,551.05,552.3,2158
20180501|2018-04-27 02:30,27,552.3,552.85,552.2,552.7,989
20180501|2018-04-27 03:00,27,552.7,552.7,552.15,552.35,797
20180501|2018-04-27 03:30,27,552.35,552.9,552.25,552.6,707
20180501|2018-04-27 04:00,27,552.6,552.65,551.8,551.85,627
20180501|2018-04-27 04:30,27,551.85,552.6,551.8,552.4,535
20180501|2018-04-27 05:00,27,552.45,552.8,552.05,552.2,580
20180501|2018-04-27 05:30,27,552.2,552.35,552,552.1,365
20180501|2018-04-27 06:00,27,552.1,552.3,551.7,551.85,592
20180501|2018-04-27 06:30,27,551.9,552.4,551.85,552.3,347
20180501|2018-04-27 07:00,27,552.3,552.4,551.95,552.05,486
20180501|2018-04-27 07:30,27,552.05,552.8,552.05,552.65,631
20180501|2018-04-27 08:00,27,552.65,552.9,552.05,552.05,740
20180501|2018-04-27 08:30,27,552.1,552.1,550.9,551.05,2346
20180501|2018-04-27 09:00,27,551,551.6,550.55,550.65,1870
20180501|2018-04-27 09:30,27,550.6,550.75,549.9,550.6,1735
20180501|2018-04-27 10:00,27,550.6,551.9,550.55,551.85,1456
20180501|2018-04-27 10:30,27,551.8,552.15,551.45,551.6,995
20180501|2018-04-27 11:00,27,551.65,551.95,551.55,551.7,323
20180501|2018-04-27 11:30,28,551.55,552.4,551.35,552.25,206
20180501|2018-04-27 12:00,28,552.35,552.5,551.95,552.05,90
20180501|2018-04-27 12:30,28,552,552.05,551.8,551.8,80
20180501|2018-04-27 13:00,28,551.85,551.9,551.45,551.65,133
20180501|2018-04-27 13:30,28,551.65,551.9,551.35,551.55,128
20180501|2018-04-27 14:00,28,551.55,551.85,551.15,551.25,172
20180501|2018-04-27 14:30,28,551.25,551.65,551,551,246
20180501|2018-04-30 01:00,30,551.95,552.45,551.85,551.95,188
20180501|2018-04-30 01:30,30,552.05,552.25,551.55,551.55,143
20180501|2018-04-30 02:00,30,551.5,552.45,551,551.8,1867
20180501|2018-04-30 02:30,30,551.85,552.35,551.65,551.95,778
20180501|2018-04-30 03:00,30,551.9,552,551.35,551.5,579
20180501|2018-04-30 03:30,30,551.5,551.75,551.3,551.65,513
20180501|2018-04-30 04:00,30,551.65,551.95,551.45,551.65,532
20180501|2018-04-30 04:30,30,551.65,551.95,551.6,551.9,512
20180501|2018-04-30 05:00,30,551.9,552,551.45,551.6,483
20180501|2018-04-30 05:30,30,551.6,551.85,551.6,551.8,273
20180501|2018-04-30 06:00,30,551.8,551.85,551.35,551.35,403
20180501|2018-04-30 06:30,30,551.35,552,551.35,551.9,298
20180501|2018-04-30 07:00,30,551.95,552,551.65,551.75,323
20180501|2018-04-30 07:30,30,551.75,551.9,551.45,551.5,610
20180501|2018-04-30 08:00,30,551.45,551.65,551.15,551.55,970
20180501|2018-04-30 08:30,30,551.55,552.4,551.4,551.95,1262
20180501|2018-04-30 09:00,30,551.95,552.35,551.25,551.75,1196
20180501|2018-04-30 09:30,30,551.7,552.9,551.7,552.9,1391
20180501|2018-04-30 10:00,30,552.9,553.2,552.5,552.7,2206
20180501|2018-04-30 10:30,30,552.75,553.05,552.1,552.25,1544
20180501|2018-04-30 11:00,30,552.2,552.2,550.75,551.5,597
20180501|2018-04-30 11:30,30,551.55,551.55,550.75,551.2,214
20180501|2018-04-30 12:00,30,551.2,551.7,550.75,551.55,175
20180501|2018-04-30 12:30,30,551.6,552.05,551.4,551.95,82
20180501|2018-04-30 13:00,30,551.8,551.8,550.8,551.1,149
20180501|2018-04-30 13:30,30,551.05,551.25,550.65,551,168
20180501|2018-04-30 14:00,30,550.9,551.25,550.5,551.05,188
20180501|2018-04-30 14:30,30,551,551.65,550.85,551.3,310
20180501|2018-05-02 01:00,2,552.9,553.9,552.9,553,371
20180501|2018-05-02 01:30,2,552.9,553.25,552.65,553.05,181
20180501|2018-05-02 02:00,2,553,554.6,552.4,554.35,3110
20180501|2018-05-02 02:30,2,554.3,554.6,553.7,554.15,1657
20180501|2018-05-02 03:00,2,554.05,554.4,553.8,554.3,882
20180501|2018-05-02 03:30,2,554.25,554.7,554.25,554.55,1093
20180501|2018-05-02 04:00,2,554.55,555,554.25,554.25,830
20180501|2018-05-02 04:30,2,554.3,554.5,554.1,554.15,741
20180501|2018-05-02 05:00,2,554.15,554.25,553.1,553.15,1103
20180501|2018-05-02 05:30,2,553.15,553.75,553.1,553.55,566
20180501|2018-05-02 06:00,2,553.55,553.85,553.25,553.35,808
20180501|2018-05-02 06:30,2,553.3,553.6,553,553.55,601
20180501|2018-05-02 07:00,2,553.5,553.6,553.05,553.4,610
20180501|2018-05-02 07:30,2,553.4,553.45,552.3,552.55,1138
20180501|2018-05-02 08:00,2,552.6,553.2,552.4,553.05,1119
20180501|2018-05-02 08:30,2,553.05,553.6,552.5,553.15,1889
20180501|2018-05-02 09:00,2,553.2,553.65,552.75,553,1909
20180501|2018-05-02 09:30,2,553,553.55,552.7,552.85,1706
20180501|2018-05-02 10:00,2,552.85,553.35,552.45,553.35,2119
20180501|2018-05-02 10:30,2,553.3,553.4,551.75,552.4,1154
20180501|2018-05-02 11:00,2,552.45,553.05,552.2,553,207
20180501|2018-05-02 11:30,3,553,553.15,552.8,553.1,111
20180501|2018-05-02 12:00,3,553.05,553.45,553.05,553.3,93
20180501|2018-05-02 12:30,3,553.25,553.3,552.6,553,55
20180501|2018-05-02 13:00,3,552.8,553.6,551.9,552.3,329
20180501|2018-05-02 13:30,3,552.15,552.5,551.75,552.05,156
20180501|2018-05-02 14:00,3,552.1,552.45,551.35,551.7,194
20180501|2018-05-02 14:30,3,551.7,552.1,551.5,551.95,289
20180501|2018-05-03 01:00,3,551.9,552.25,550.75,550.95,204
20180501|2018-05-03 01:30,3,550.95,551.9,550.85,551.9,248
20180501|2018-05-03 02:00,3,551.85,553.1,551.8,552.4,2224
20180501|2018-05-03 02:30,3,552.4,552.5,551.75,552.2,971
20180501|2018-05-03 03:00,3,552.25,552.55,551.85,552.05,630
20180501|2018-05-03 03:30,3,552.1,552.45,552.05,552.25,308
20180501|2018-05-03 04:00,3,552.25,552.95,552.2,552.25,820
20180501|2018-05-03 04:30,3,552.25,552.5,551.7,551.85,498
20180501|2018-05-03 05:00,3,551.9,552.3,551.8,552.2,391
20180501|2018-05-03 05:30,3,552.25,552.3,551.7,552.05,337
20180501|2018-05-03 06:00,3,552,552.15,551.55,552.05,520
20180501|2018-05-03 06:30,3,552.05,552.2,550.75,551.05,837
20180501|2018-05-03 07:00,3,551.1,551.3,550.5,551.15,889
20180501|2018-05-03 07:30,3,551.1,551.4,550.8,550.8,531
20180501|2018-05-03 08:00,3,550.85,551.35,550.7,551.1,715
20180501|2018-05-03 08:30,3,551.1,551.25,549.85,550.6,1934
20180501|2018-05-03 09:00,3,550.6,550.6,549.4,549.65,1597
20180501|2018-05-03 09:30,3,549.65,549.7,548.2,548.5,2516
20180501|2018-05-03 10:00,3,548.5,549.2,548.25,548.8,1896
20180501|2018-05-03 10:30,3,548.75,550.4,548.75,550.05,1408
20180501|2018-05-03 11:00,3,550.1,550.4,549.35,549.55,266
20180501|2018-05-03 11:30,4,549.6,551.7,549.6,551.55,278
20180501|2018-05-03 12:00,4,551.6,551.65,550.9,551.1,127
20180501|2018-05-03 12:30,4,551.15,551.95,551.15,551.25,177
20180501|2018-05-03 13:00,4,551.2,551.4,550.7,551.25,80
20180501|2018-05-03 13:30,4,551.3,551.85,550.85,551,145
20180501|2018-05-03 14:00,4,551.05,551.4,550.95,551.35,83
20180501|2018-05-03 14:30,4,551.4,551.75,550.95,551.5,71
20180501|2018-05-04 01:00,4,551.5,551.8,551,551.15,174
20180501|2018-05-04 01:30,4,551.1,551.15,550.4,550.5,215
20180501|2018-05-04 02:00,4,550.45,551.3,550.25,551.1,2042
20180501|2018-05-04 02:30,4,551.05,552.2,551.05,551.95,1275
20180501|2018-05-04 03:00,4,551.95,552.2,551.35,551.55,674
20180501|2018-05-04 03:30,4,551.5,551.7,551.05,551.5,456
20180501|2018-05-04 04:00,4,551.55,551.6,550.7,550.7,623
20180501|2018-05-04 04:30,4,550.75,551.9,550.5,551.8,704
20180501|2018-05-04 05:00,4,551.8,552.3,551.7,551.9,510
20180501|2018-05-04 05:30,4,551.95,552.05,551.65,551.9,344
20180501|2018-05-04 06:00,4,551.9,551.95,551.45,551.7,379
20180501|2018-05-04 06:30,4,551.65,551.85,550.75,550.9,462
20180501|2018-05-04 07:00,4,550.85,551.25,550.7,550.95,487
20180501|2018-05-04 07:30,4,550.9,551.65,550.55,550.9,1761
20180501|2018-05-04 08:00,4,550.85,551.45,550.6,550.75,937
20180501|2018-05-04 08:30,4,550.75,552.15,550.4,551.95,1959
20180501|2018-05-04 09:00,4,551.95,552.9,551.7,552.85,1584
20180501|2018-05-04 09:30,4,552.85,553.4,552.7,553.1,1425
20180501|2018-05-04 10:00,4,553.15,553.65,552.85,553.55,1833
20180501|2018-05-04 10:30,4,553.5,553.85,553.25,553.5,793
20180501|2018-05-04 11:00,4,553.6,553.85,553.4,553.75,343
20180501|2018-05-04 11:30,5,553.8,554.15,553.55,553.85,218
20180501|2018-05-04 12:00,5,553.8,554.15,553.6,553.6,123
20180501|2018-05-04 12:30,5,553.65,554.4,553.6,554.4,155
20180501|2018-05-04 13:00,5,554.35,554.9,554.2,554.9,148
20180501|2018-05-04 13:30,5,554.95,555.15,554.55,554.55,170
20180501|2018-05-04 14:00,5,554.6,554.9,554.45,554.85,141
20180501|2018-05-04 14:30,5,554.85,554.95,554.05,554.3,207
20180501|2018-05-07 01:00,7,555.3,555.7,554.45,554.6,219
20180501|2018-05-07 01:30,7,554.6,554.65,553.75,554,266
20180501|2018-05-07 02:00,7,553.85,554.25,553.55,553.9,1166
20180501|2018-05-07 02:30,7,553.9,554.05,553.5,553.95,619
20180501|2018-05-07 03:00,7,554,554.65,553.95,554.45,494
20180501|2018-05-07 03:30,7,554.45,554.55,554.1,554.15,406
20180501|2018-05-07 04:00,7,554.15,554.7,554.15,554.2,341
20180501|2018-05-07 04:30,7,554.2,554.45,554,554.35,419
20180501|2018-05-07 05:00,7,554.4,554.5,554.15,554.4,256
20180501|2018-05-07 05:30,7,554.35,554.85,554.35,554.6,376
20180501|2018-05-07 06:00,7,554.6,554.7,554.4,554.65,226
20180501|2018-05-07 06:30,7,554.65,554.8,554.45,554.65,370
20180501|2018-05-07 07:00,7,554.6,555.1,554.55,555.1,383
20180501|2018-05-07 07:30,7,555.05,555.35,554.85,555.25,574
20180501|2018-05-07 08:00,7,555.3,555.65,555.25,555.35,481
20180501|2018-05-07 08:30,7,555.35,556.5,555.15,556.4,1309
20180501|2018-05-07 09:00,7,556.4,556.5,555.45,555.75,1011
20180501|2018-05-07 09:30,7,555.75,556.4,555.35,556.35,786
20180501|2018-05-07 10:00,7,556.35,556.55,555.75,556.35,985
20180501|2018-05-07 10:30,7,556.35,556.85,556.1,556.65,1062
20180501|2018-05-07 11:00,7,556.6,556.95,556.6,556.65,174
20180501|2018-05-07 11:30,8,556.65,556.65,556.2,556.3,52
20180501|2018-05-07 12:00,8,556.4,556.4,556,556.15,52
20180501|2018-05-07 12:30,8,556.1,556.2,555.95,556,96
20180501|2018-05-07 13:00,8,556,556.1,555.9,556.05,89
20180501|2018-05-07 13:30,8,556.05,556.25,555.15,555.25,154
20180501|2018-05-07 14:00,8,555.2,555.3,554.25,554.85,280
20180501|2018-05-07 14:30,8,554.8,555.45,554.7,555.3,93
20180501|2018-05-08 01:00,8,555.55,556.15,555.15,555.15,313
20180501|2018-05-08 01:30,8,555.2,555.7,555.15,555.65,132
20180501|2018-05-08 02:00,8,555.75,558.3,555.5,558.15,2676
20180501|2018-05-08 02:30,8,558.15,558.2,556.95,557.45,1428
20180501|2018-05-08 03:00,8,557.45,557.6,556.7,556.95,1073
20180501|2018-05-08 03:30,8,556.95,557.05,556.65,556.9,726
20180501|2018-05-08 04:00,8,556.9,557,556,556.25,1006
20180501|2018-05-08 04:30,8,556.25,556.45,555.75,555.8,610
20180501|2018-05-08 05:00,8,555.85,556.35,555.75,555.9,479
20180501|2018-05-08 05:30,8,555.85,555.9,555.25,555.35,547
20180501|2018-05-08 06:00,8,555.35,555.7,555,555.6,530
20180501|2018-05-08 06:30,8,555.65,555.85,555.5,555.6,446
20180501|2018-05-08 07:00,8,555.6,555.75,555.4,555.75,473
20180501|2018-05-08 07:30,8,555.75,556.55,555.75,556.45,561
20180501|2018-05-08 08:00,8,556.4,556.65,556.4,556.45,407
20180501|2018-05-08 08:30,8,556.45,556.75,555.4,556,1852
20180501|2018-05-08 09:00,8,556,556.65,555.8,555.95,1001
20180501|2018-05-08 09:30,8,555.95,557.2,555.9,556.9,1184
20180501|2018-05-08 10:00,8,556.9,557.35,556.4,556.95,1782
20180501|2018-05-08 10:30,8,557,557.45,556.55,557.1,1093
20180501|2018-05-08 11:00,8,557.1,557.15,556.45,556.45,316
20180501|2018-05-08 11:30,9,556.45,556.8,555.95,556.15,123
20180501|2018-05-08 12:00,9,556.1,556.9,556.1,556.8,168
20180501|2018-05-08 12:30,9,556.9,557.1,556.35,556.4,120
20180501|2018-05-08 13:00,9,556.45,558.1,556.3,557.35,472
20180501|2018-05-08 13:30,9,557.5,557.55,556.25,557.15,215
20180501|2018-05-08 14:00,9,557.1,558.2,556.75,558.05,112
20180501|2018-05-08 14:30,9,558.1,558.5,558,558.35,173
20180501|2018-05-09 01:00,9,559.25,559.25,557.3,557.3,438
20180501|2018-05-09 01:30,9,557.3,557.85,557.1,557.5,259
20180501|2018-05-09 02:00,9,557.65,558.05,557.25,557.95,1520
20180501|2018-05-09 02:30,9,558,558.45,557.4,558.45,1043
20180501|2018-05-09 03:00,9,558.5,558.5,557.8,558.25,729
20180501|2018-05-09 03:30,9,558.25,558.75,558.15,558.3,750
20180501|2018-05-09 04:00,9,558.35,558.65,557.6,557.6,921
20180501|2018-05-09 04:30,9,557.6,558.25,557.5,558.25,704
20180501|2018-05-09 05:00,9,558.25,558.35,557.7,557.8,490
20180501|2018-05-09 05:30,9,557.85,557.9,557.1,557.65,704
20180501|2018-05-09 06:00,9,557.6,557.75,556.95,557.4,735
20180501|2018-05-09 06:30,9,557.45,557.6,556.95,556.95,524
20180501|2018-05-09 07:00,9,556.95,557.7,556.8,557.65,467
20180501|2018-05-09 07:30,9,557.65,557.7,557.05,557.25,438
20180501|2018-05-09 08:00,9,557.3,557.3,556.95,557.25,432
20180501|2018-05-09 08:30,9,557.3,558.55,557.25,558.3,1519
20180501|2018-05-09 09:00,9,558.35,559.1,558.2,558.55,1549
20180501|2018-05-09 09:30,9,558.6,559.25,558.4,558.75,1315
20180501|2018-05-09 10:00,9,558.75,559.55,558.7,559.5,1451
20180501|2018-05-09 10:30,9,559.5,561.05,559.15,561,1448
20180501|2018-05-09 11:00,9,561,561.95,560.95,561.7,399
20180501|2018-05-09 11:30,10,561.7,561.8,561.25,561.6,189
20180501|2018-05-09 12:00,10,561.65,561.8,561.25,561.65,231
20180501|2018-05-09 12:30,10,561.65,561.8,561.4,561.45,77
20180501|2018-05-09 13:00,10,561.5,561.65,561,561.1,92
20180501|2018-05-09 13:30,10,561.1,561.45,561.1,561.2,33
20180501|2018-05-09 14:00,10,561.3,561.45,561,561,30
20180501|2018-05-09 14:30,10,561.15,561.25,560.85,560.9,96
20180501|2018-05-10 01:00,10,560.9,561.55,560.9,561.2,191
20180501|2018-05-10 01:30,10,561.1,561.2,560.75,561.05,269
20180501|2018-05-10 02:00,10,561.1,562.2,560.55,562,1814
20180501|2018-05-10 02:30,10,562,562.55,561.95,562.55,683
20180501|2018-05-10 03:00,10,562.5,562.7,562,562,570
20180501|2018-05-10 03:30,10,562,562.55,562,562.55,448
20180501|2018-05-10 04:00,10,562.6,562.65,562.1,562.15,505
20180501|2018-05-10 04:30,10,562.1,562.15,561.25,561.8,761
20180501|2018-05-10 05:00,10,561.85,561.95,560.95,561.05,651
20180501|2018-05-10 05:30,10,561.05,561.45,560.85,561.25,629
20180501|2018-05-10 06:00,10,561.2,561.8,561.15,561.75,822
20180501|2018-05-10 06:30,10,561.75,561.8,561.45,561.65,336
20180501|2018-05-10 07:00,10,561.6,561.7,561.2,561.55,327
20180501|2018-05-10 07:30,10,561.6,562.15,560.6,560.65,891
20180501|2018-05-10 08:00,10,560.7,560.7,560,560.65,839
20180501|2018-05-10 08:30,10,560.7,561.15,560.4,560.9,1004
20180501|2018-05-10 09:00,10,560.95,561.05,560.15,561.05,1062
20180501|2018-05-10 09:30,10,561.05,561.65,561,561.3,920
20180501|2018-05-10 10:00,10,561.3,562,561.2,561.9,1261
20180501|2018-05-10 10:30,10,561.85,562.15,561.65,561.75,512
20180501|2018-05-10 11:00,10,561.8,562.25,561.75,562.25,195
20180501|2018-05-10 11:30,11,562.25,562.5,561.85,561.9,150
20180501|2018-05-10 12:00,11,561.95,562.3,561.45,561.45,94
20180501|2018-05-10 12:30,11,561.45,561.5,561.2,561.35,97
20180501|2018-05-10 13:00,11,561.4,561.8,561.25,561.8,69
20180501|2018-05-10 13:30,11,561.85,561.9,561.35,561.65,92
20180501|2018-05-10 14:00,11,561.65,561.7,561.3,561.55,50
20180501|2018-05-10 14:30,11,561.5,562.1,561.3,562.1,106
20180501|2018-05-11 01:00,11,562.35,562.7,561.3,561.4,294
20180501|2018-05-11 01:30,11,561.45,561.5,560.85,561.2,369
20180501|2018-05-11 02:00,11,561,562.55,561,561.95,1787
20180501|2018-05-11 02:30,11,561.95,562.2,561.25,561.35,800
20180501|2018-05-11 03:00,11,561.35,561.75,561.3,561.7,553
20180501|2018-05-11 03:30,11,561.7,561.85,560.85,561,1174
20180501|2018-05-11 04:00,11,561,561.15,560.5,560.6,781
20180501|2018-05-11 04:30,11,560.65,560.95,560.4,560.7,830
20180501|2018-05-11 05:00,11,560.7,561.1,560.65,560.75,363
20180501|2018-05-11 05:30,11,560.75,560.8,560.15,560.55,396
20180501|2018-05-11 06:00,11,560.55,560.75,560.5,560.6,333
20180501|2018-05-11 06:30,11,560.65,561.1,560.55,561.05,318
20180501|2018-05-11 07:00,11,561.1,561.2,560.75,561.15,299
20180501|2018-05-11 07:30,11,561.15,561.45,560.8,560.9,483
20180501|2018-05-11 08:00,11,560.95,561.25,560.7,560.85,300
20180501|2018-05-11 08:30,11,560.85,561.9,560.8,561.85,1189
20180501|2018-05-11 09:00,11,561.9,562.1,561.3,561.8,1102
20180501|2018-05-11 09:30,11,561.75,562.5,561.7,562.45,1006
20180501|2018-05-11 10:00,11,562.5,562.75,561.9,562.05,1236
20180501|2018-05-11 10:30,11,562.05,562.35,561.65,561.9,644
20180501|2018-05-11 11:00,11,561.9,562.05,561.2,561.35,121
20180501|2018-05-11 11:30,12,561.25,561.85,561.2,561.7,51
20180501|2018-05-11 12:00,12,561.7,562,561.6,562,41
20180501|2018-05-11 12:30,12,562,562,561.65,561.65,46
20180501|2018-05-11 13:00,12,561.65,561.75,561.3,561.65,59
20180501|2018-05-11 13:30,12,561.65,561.75,561.35,561.6,64
20180501|2018-05-11 14:00,12,561.7,561.75,561.5,561.6,45
20180501|2018-05-11 14:30,12,561.55,561.85,561.45,561.5,64
20180501|2018-05-14 01:00,14,562.65,562.95,562.35,562.75,320
20180501|2018-05-14 01:30,14,562.65,562.7,562.15,562.15,142
20180501|2018-05-14 02:00,14,562.1,562.5,561.35,562.4,1868
20180501|2018-05-14 02:30,14,562.45,562.6,561.6,561.9,1218
20180501|2018-05-14 03:00,14,561.85,562.3,561.8,562.05,685
20180501|2018-05-14 03:30,14,562.05,562.05,561.3,561.65,1965
20180501|2018-05-14 04:00,14,561.65,562.5,561.55,562.5,1207
20180501|2018-05-14 04:30,14,562.55,562.6,561.8,561.85,535
20180501|2018-05-14 05:00,14,561.9,562,561.5,561.5,1343
20180501|2018-05-14 05:30,14,561.45,562.2,561.35,562.1,1426
20180501|2018-05-14 06:00,14,562.15,562.15,561.75,561.95,491
20180501|2018-05-14 06:30,14,562,562.25,561.7,562.15,428
20180501|2018-05-14 07:00,14,562.15,562.15,561.65,561.8,285
20180501|2018-05-14 07:30,14,561.8,562.15,561.5,561.9,2468
20180501|2018-05-14 08:00,14,561.95,562.05,561.5,561.85,681
20180501|2018-05-14 08:30,14,561.9,562.2,561.4,561.85,1734
20180501|2018-05-14 09:00,14,561.85,562.7,561.85,562.7,1212
20180501|2018-05-14 09:30,14,562.75,562.95,562.15,562.15,841
20180501|2018-05-14 10:00,14,562.15,563.4,562.05,563.25,1606
20180501|2018-05-14 10:30,14,563.25,563.45,562.5,562.55,1092
20180501|2018-05-14 11:00,14,562.55,563,562.55,562.65,225
20180501|2018-05-14 11:30,15,562.65,562.8,562.2,562.2,104
20180501|2018-05-14 12:00,15,562.2,562.35,561.95,562.2,118
20180501|2018-05-14 12:30,15,562.25,562.55,562.1,562.5,67
20180501|2018-05-14 13:00,15,562.55,562.55,562.1,562.35,78
20180501|2018-05-14 13:30,15,562.35,562.55,562.2,562.55,90
20180501|2018-05-14 14:00,15,562.55,562.7,562.5,562.7,60
20180501|2018-05-14 14:30,15,562.7,562.7,562.4,562.65,135
20180501|2018-05-15 01:00,15,561.8,561.85,561.3,561.55,263
20180501|2018-05-15 01:30,15,561.6,561.9,561.6,561.85,212
20180501|2018-05-15 02:00,15,561.9,564.15,561.8,563.95,2769
20180501|2018-05-15 02:30,15,563.9,564,563.45,563.7,2257
20180501|2018-05-15 03:00,15,563.7,563.95,563.35,563.9,662
20180501|2018-05-15 03:30,15,563.85,564.35,563.8,564.35,1087
20180501|2018-05-15 04:00,15,564.4,564.55,563.85,564.55,976
20180501|2018-05-15 04:30,15,564.55,564.6,564.3,564.5,6030
20180501|2018-05-15 05:00,15,564.5,564.65,564.35,564.5,604
20180501|2018-05-15 05:30,15,564.5,564.7,564.35,564.35,374
20180501|2018-05-15 06:00,15,564.35,565.15,564.35,564.7,1021
20180501|2018-05-15 06:30,15,564.65,565.3,564.55,565.3,2760
20180501|2018-05-15 07:00,15,565.3,565.6,565.1,565.3,1200
20180501|2018-05-15 07:30,15,565.25,565.45,563.5,563.95,1732
20180501|2018-05-15 08:00,15,563.9,564.15,563.35,563.55,1625
20180501|2018-05-15 08:30,15,563.6,563.65,562.7,562.9,2606
20180501|2018-05-15 09:00,15,562.9,563.75,562.65,563.65,1460
20180501|2018-05-15 09:30,15,563.65,564.75,563.55,564.6,1666
20180501|2018-05-15 10:00,15,564.55,565.1,564.25,564.55,1718
20180501|2018-05-15 10:30,15,564.6,564.75,564.05,564.2,1598
20180501|2018-05-15 11:00,15,564.2,564.45,564,564,425
20180501|2018-05-15 11:30,16,563.95,564.65,563.95,564.35,430
20180501|2018-05-15 12:00,16,564.35,564.4,563.85,563.85,158
20180501|2018-05-15 12:30,16,563.9,564,563.5,563.5,435
20180501|2018-05-15 13:00,16,563.5,564.15,563.45,564.05,174
20180501|2018-05-15 13:30,16,564,564.4,563.85,564,173
20180501|2018-05-15 14:00,16,564.1,564.1,563.55,563.6,65
20180501|2018-05-15 14:30,16,563.55,563.95,563.5,563.95,185
20180501|2018-05-16 01:00,16,563.15,563.85,562.8,563,621
20180501|2018-05-16 01:30,16,563.15,563.3,562.85,562.95,275
20180501|2018-05-16 02:00,16,563,564.5,562.9,564.3,2984
20180501|2018-05-16 02:30,16,564.3,564.95,564.1,564.95,2386
20180501|2018-05-16 03:00,16,565,565.05,564.3,564.5,3896
20180501|2018-05-16 03:30,16,564.5,564.55,563.8,564.15,2846
20180501|2018-05-16 04:00,16,564.25,564.25,563.35,563.45,1912
20180501|2018-05-16 04:30,16,563.5,563.9,563.2,563.9,1131
20180501|2018-05-16 05:00,16,563.9,563.95,563.45,563.6,787
20180501|2018-05-16 05:30,16,563.55,564.2,563.45,564.05,627
20180501|2018-05-16 06:00,16,564.05,564.4,564,564.05,860
20180501|2018-05-16 06:30,16,564,564.1,563.25,563.4,730
20180501|2018-05-16 07:00,16,563.4,564.05,563.35,563.7,867
20180501|2018-05-16 07:30,16,563.7,564.2,563.6,563.85,1125
20180501|2018-05-16 08:00,16,563.9,564.25,563.55,564,3224
20180501|2018-05-16 08:30,16,564.05,565,563.85,564.95,4325
20180501|2018-05-16 09:00,16,565,565,564.4,564.6,2020
20180501|2018-05-16 09:30,16,564.65,565.15,564.55,564.55,1451
20180501|2018-05-16 10:00,16,564.55,565.4,564.35,565.15,2927
20180501|2018-05-16 10:30,16,565.2,566.2,565,566.2,1387
20180501|2018-05-16 11:00,16,566.2,566.55,566.05,566.15,312
20180501|2018-05-16 11:30,17,566.15,566.4,565.9,566.05,107
20180501|2018-05-16 12:00,17,566.05,566.1,565.9,565.9,50
20180501|2018-05-16 12:30,17,565.9,566.05,565.9,565.9,46
20180501|2018-05-16 13:00,17,565.95,566.05,565.9,566,43
20180501|2018-05-16 13:30,17,565.95,566.25,565.95,566.25,62
20180501|2018-05-16 14:00,17,566.2,566.2,565.75,566,70
20180501|2018-05-16 14:30,17,566,566.15,565.65,566.05,67
20180501|2018-05-17 01:00,17,565.8,565.8,565.3,565.3,162
20180501|2018-05-17 01:30,17,565.3,565.45,564.9,565.05,137
20180501|2018-05-17 02:00,17,564.95,566.45,564.9,566.05,2246
20180501|2018-05-17 02:30,17,566.05,566.3,565.55,565.85,1069
20180501|2018-05-17 03:00,17,565.85,566.05,565.4,566.05,1462
20180501|2018-05-17 03:30,17,566.1,566.1,565.5,565.95,2217
20180501|2018-05-17 04:00,17,565.95,566.2,565.85,566.1,898
20180501|2018-05-17 04:30,17,566.1,566.75,565.95,566.65,1169
20180501|2018-05-17 05:00,17,566.6,566.8,565.7,566,881
20180501|2018-05-17 05:30,17,566,566.35,565.9,565.95,914
20180501|2018-05-17 06:00,17,565.9,566,565.65,565.95,1078
20180501|2018-05-17 06:30,17,566,566.35,565.9,566,931
20180501|2018-05-17 07:00,17,565.95,566.55,565.85,566.3,612
20180501|2018-05-17 07:30,17,566.25,566.4,566.05,566.2,1304
20180501|2018-05-17 08:00,17,566.2,566.5,566.05,566.3,985
20180501|2018-05-17 08:30,17,566.35,566.5,566,566.25,1882
20180501|2018-05-17 09:00,17,566.2,566.8,566.1,566.8,1426
20180501|2018-05-17 09:30,17,566.85,568.3,566.7,568.15,2000
20180501|2018-05-17 10:00,17,568.15,568.6,567.9,567.95,2205
20180501|2018-05-17 10:30,17,568,569.1,567.95,568.45,1097
20180501|2018-05-17 11:00,17,568.45,568.5,568.05,568.2,681
20180501|2018-05-17 11:30,18,568.15,568.25,567.55,567.75,124
20180501|2018-05-17 12:00,18,567.75,567.9,567.55,567.6,61
20180501|2018-05-17 12:30,18,567.7,567.7,566.9,566.9,94
20180501|2018-05-17 13:00,18,566.9,567,566.5,567,154
20180501|2018-05-17 13:30,18,567,567.45,566.95,567.45,79
20180501|2018-05-17 14:00,18,567.65,567.65,567,567,151
20180501|2018-05-17 14:30,18,567,567.6,566.85,567.35,125
20180501|2018-05-18 01:00,18,567.85,568.1,567.75,567.75,100
20180501|2018-05-18 01:30,18,567.85,568.15,567.6,567.6,269
20180501|2018-05-18 02:00,18,567.55,568.15,567.35,567.75,405
20180501|2018-05-18 02:30,18,567.85,567.9,567.3,567.3,246
20180501|2018-05-18 03:00,18,567.35,567.6,567.25,567.25,338
20180501|2018-05-18 03:30,18,567.65,567.8,567.5,567.8,66
20180501|2018-05-18 04:00,18,567.6,568.25,567.5,568.1,29
20180501|2018-05-18 04:30,18,568.2,570,567.95,569.6,139
20180501|2018-05-18 05:00,18,569.5,569.55,568.95,568.95,94
20180501|2018-05-18 05:30,18,568.85,569.1,568.65,569.1,51
20180501|2018-05-18 06:00,18,569.25,569.35,568.8,568.85,89
20180501|2018-05-18 06:30,18,569.2,569.2,568.9,568.9,95
20180501|2018-05-18 07:00,18,568.85,568.95,568.7,568.7,241
20180501|2018-05-18 07:30,18,568.75,568.85,567.6,567.75,93
20180501|2018-05-18 08:00,18,567.8,568.65,567.7,568.6,99
20180501|2018-05-18 08:30,18,568.7,569.45,568.2,568.35,443
20180601|2017-07-04 01:00,4,495,495,495,495,2
20180601|2017-07-06 09:00,6,491.9,491.9,491.9,491.9,3
20180601|2017-07-18 07:00,18,502.25,502.25,502.25,502.25,2
20180601|2017-07-20 03:30,20,510.95,510.95,510.95,510.95,2
20180601|2017-07-21 09:00,21,505.75,505.75,505.75,505.75,2
20180601|2017-07-25 08:30,25,508.95,508.95,508.9,508.9,4
20180601|2017-07-27 12:30,28,510.05,510.05,510.05,510.05,2
20180601|2017-07-27 14:30,28,511,511,511,511,2
20180601|2017-08-01 10:30,1,511,511,511,511,4
20180601|2017-08-02 09:30,2,508.25,508.25,508.25,508.25,2
20180601|2017-08-04 09:00,4,515,515.5,515,515.5,4
20180601|2017-08-04 09:30,4,515.65,515.65,515.3,515.3,6
20180601|2017-08-15 13:30,16,509.4,509.4,509.4,509.4,2
20180601|2017-08-16 02:30,16,511.85,512.05,511.85,512.05,4
20180601|2017-08-16 13:00,17,511,511,511,511,4
20180601|2017-08-22 14:00,23,509.55,509.55,509.55,509.55,2
20180601|2017-09-06 03:30,6,500.25,500.25,500.25,500.25,1
20180601|2017-09-07 07:30,7,505,505,505,505,2
20180601|2017-09-11 02:30,11,509.7,509.7,509.7,509.7,2
20180601|2017-09-11 06:00,11,510.2,510.2,510.2,510.2,2
20180601|2017-09-13 08:00,13,515.2,515.2,514.9,514.9,3
20180601|2017-09-15 09:00,15,512.65,512.65,512.65,512.65,2
20180601|2017-09-25 04:30,25,515.4,515.4,515.4,515.4,12
20180601|2017-10-03 02:00,3,528,528,528,528,2
20180601|2017-10-03 02:30,3,527.8,527.8,527.8,527.8,1
20180601|2017-10-03 03:00,3,528.05,528.05,528,528,2
20180601|2017-10-05 11:00,5,530,530,530,530,2
20180601|2017-10-06 09:30,6,526.5,526.5,526.5,526.5,2
20180601|2017-10-06 11:30,7,527,527,527,527,2
20180601|2017-10-10 03:00,10,528.1,528.1,527.25,527.3,10
20180601|2017-10-10 03:30,10,526.95,527.4,526.95,527.4,10
20180601|2017-10-10 14:00,11,528.6,528.8,528.6,528.8,4
20180601|2017-10-10 14:30,11,528.35,528.35,528.35,528.35,2
20180601|2017-10-12 09:30,12,529.35,529.35,529.35,529.35,2
20180601|2017-10-12 13:30,13,529.6,529.6,529.5,529.5,4
20180601|2017-10-13 07:00,13,533.3,533.3,533.3,533.3,2
20180601|2017-10-13 08:00,13,532.55,532.55,532.55,532.55,1
20180601|2017-10-13 09:30,13,533.2,533.2,533.2,533.2,1
20180601|2017-10-18 02:30,18,533.75,533.75,533.75,533.75,3
20180601|2017-10-18 03:00,18,534.05,534.05,534.05,534.05,1
20180601|2017-10-19 01:30,19,532.2,532.2,532.2,532.2,2
20180601|2017-10-25 09:00,25,528.55,528.55,528.55,528.55,2
20180601|2017-10-26 02:00,26,528.5,528.5,528.5,528.5,2
20180601|2017-10-26 03:30,26,529.5,529.5,529.5,529.5,4
20180601|2017-10-26 10:30,26,535.85,535.85,535.85,535.85,2
20180601|2017-11-09 09:30,9,537,537.5,537,537.5,3
20180601|2017-11-09 10:00,9,537.9,537.9,537.9,537.9,2
20180601|2017-11-09 10:30,9,537,537,537,537,2
20180601|2017-11-10 03:00,10,536.5,536.5,536.5,536.5,12
20180601|2017-11-10 03:30,10,534.95,534.95,534.95,534.95,2
20180601|2017-11-10 06:30,10,536.5,536.5,536.5,536.5,2
20180601|2017-11-10 07:00,10,536.4,536.5,536.4,536.5,7
20180601|2017-11-10 07:30,10,536.5,536.5,536.5,536.5,6
20180601|2017-11-13 04:30,13,534.05,534.05,534.05,534.05,5
20180601|2017-11-13 06:30,13,532.5,532.5,532.5,532.5,1
20180601|2017-11-13 07:00,13,532.7,532.7,532.7,532.7,1
20180601|2017-11-15 04:00,15,523.6,523.6,523.6,523.6,5
20180601|2017-11-16 02:30,16,527.4,527.4,527.4,527.4,2
20180601|2017-11-16 10:30,16,527.5,527.5,527.5,527.5,2
20180601|2017-11-17 01:00,17,528.75,528.75,528.5,528.5,4
20180601|2017-11-17 08:30,17,525.25,525.25,525.25,525.25,12
20180601|2017-11-17 09:00,17,525.3,525.3,525.3,525.3,2
20180601|2017-11-22 08:30,22,532,532,532,532,2
20180601|2017-11-28 12:00,29,535.75,535.75,535.75,535.75,1
20180601|2017-11-30 02:00,30,528.9,528.9,528.9,528.9,1
20180601|2017-12-01 06:30,1,527,527,527,527,1
20180601|2017-12-20 02:30,20,540.55,540.55,540.55,540.55,1
20180601|2017-12-20 09:00,20,536.25,536.25,536.25,536.25,1
20180601|2017-12-21 09:30,21,538.25,538.25,538.25,538.25,1
20180601|2018-01-22 02:00,22,558.95,558.95,558.95,558.95,1
20180601|2018-01-22 03:00,22,558.75,558.75,558.75,558.75,1
20180601|2018-01-22 06:30,22,558.8,558.8,558.8,558.8,50
20180601|2018-01-24 10:30,24,555,555,555,555,1
20180601|2018-01-24 14:30,25,554.5,554.5,554.5,554.5,1
20180601|2018-01-25 01:30,25,552.6,552.95,552.6,552.95,2
20180601|2018-01-25 05:00,25,556.85,556.85,556.85,556.85,1
20180601|2018-01-25 09:30,25,552.95,552.95,552.95,552.95,4
20180601|2018-01-26 06:00,26,555.9,555.9,555.9,555.9,90
20180601|2018-01-26 07:00,26,556.2,556.2,556.2,556.2,10
20180601|2018-01-29 04:00,29,554.4,554.4,554.25,554.25,20
20180601|2018-01-29 07:30,29,554.85,554.85,554.85,554.85,15
20180601|2018-01-29 09:30,29,554,554,554,554,1
20180601|2018-01-29 10:00,29,554.05,554.05,554.05,554.05,1
20180601|2018-01-30 02:00,30,552.95,552.95,552.95,552.95,1
20180601|2018-01-30 10:00,30,550.3,550.3,550.3,550.3,4
20180601|2018-01-30 12:30,31,549.5,549.7,549.5,549.7,3
20180601|2018-01-30 13:00,31,549.95,549.95,549.95,549.95,1
20180601|2018-01-31 01:30,31,549.95,550.05,549.95,550.05,5
20180601|2018-01-31 02:00,31,550.05,550.05,550.05,550.05,5
20180601|2018-01-31 10:00,31,548.25,548.95,548.25,548.95,4
20180601|2018-01-31 11:30,1,549.55,549.55,549.3,549.3,182
20180601|2018-01-31 12:00,1,549.85,549.85,549.85,549.85,38
20180601|2018-02-01 02:00,1,551.45,551.45,551.45,551.45,5
20180601|2018-02-01 03:30,1,550.6,550.6,550.6,550.6,10
20180601|2018-02-01 05:00,1,550.05,550.05,550.05,550.05,5
20180601|2018-02-01 09:30,1,546.25,546.25,546.25,546.25,10
20180601|2018-02-02 03:00,2,542.75,542.75,542.75,542.75,10
20180601|2018-02-02 03:30,2,541.6,541.6,541.6,541.6,5
20180601|2018-02-02 04:00,2,540.75,540.75,540.75,540.75,13
20180601|2018-02-02 08:30,2,542.3,542.3,542.3,542.3,500
20180601|2018-02-02 10:00,2,540.05,540.05,540.05,540.05,50
20180601|2018-02-02 10:30,2,539.25,539.25,539.25,539.25,35
20180601|2018-02-02 11:00,2,537.9,538.25,537.9,538.25,4
20180601|2018-02-05 03:00,5,533,533,533,533,1
20180601|2018-02-05 07:00,5,530,530,530,530,1
20180601|2018-02-06 01:00,6,510,510,510,510,1
20180601|2018-02-06 02:00,6,515.15,515.15,515.15,515.15,1
20180601|2018-02-06 02:30,6,519.5,519.5,519.5,519.5,1
20180601|2018-02-06 03:30,6,520.9,520.9,520.9,520.9,1
20180601|2018-02-06 04:30,6,517.15,517.15,517.15,517.15,1
20180601|2018-02-06 05:00,6,517.8,517.8,517.8,517.8,24
20180601|2018-02-06 07:00,6,515.45,515.45,515.45,515.45,5
20180601|2018-02-06 08:30,6,520.35,520.35,519.65,519.65,4
20180601|2018-02-06 09:00,6,520.5,520.5,517.9,517.9,10
20180601|2018-02-06 13:00,7,516.3,516.3,516.3,516.3,3
20180601|2018-02-06 14:00,7,523.2,524.3,522.5,522.5,6
20180601|2018-02-06 14:30,7,525.5,526.45,525.5,526.45,3
20180601|2018-02-07 03:00,7,519.3,519.3,519.3,519.3,20
20180601|2018-02-07 08:30,7,523.1,523.1,523.1,523.1,1
20180601|2018-02-07 09:00,7,524.55,524.9,524.55,524.9,3
20180601|2018-02-09 02:00,9,512.5,512.5,511.8,511.8,20
20180601|2018-02-09 09:00,9,509.5,509.5,509.5,509.5,25
20180601|2018-02-12 03:30,12,513.55,513.55,513.55,513.55,3
20180601|2018-02-12 04:00,12,513.75,513.75,513.75,513.75,5
20180601|2018-02-12 07:30,12,513.05,513.05,513.05,513.05,3
20180601|2018-02-13 03:30,13,511.6,511.6,511.6,511.6,2
20180601|2018-02-13 08:00,13,511.5,511.5,511.4,511.4,4
20180601|2018-02-14 01:30,14,512.95,512.95,512.95,512.95,19
20180601|2018-02-14 03:00,14,513,513,513,513,6
20180601|2018-02-14 05:00,14,512.35,512.35,512.35,512.35,139
20180601|2018-02-14 05:30,14,512.9,512.9,512.9,512.9,5
20180601|2018-02-14 06:30,14,512.75,512.75,512.75,512.75,26
20180601|2018-02-14 08:30,14,511,511,510.9,510.9,159
20180601|2018-02-14 09:00,14,512.3,514.9,512.3,514.9,100
20180601|2018-02-14 10:30,14,514.55,514.55,514.55,514.55,5
20180601|2018-02-15 02:30,15,517.75,517.8,517.65,517.65,10
20180601|2018-02-15 03:00,15,517.9,517.9,517.9,517.9,40
20180601|2018-02-15 04:00,15,519.5,519.6,519.5,519.6,6
20180601|2018-02-16 05:30,16,521.55,521.55,521.55,521.55,5
20180601|2018-02-16 10:00,16,523.65,523.65,523.65,523.65,1
20180601|2018-02-19 03:00,19,522.2,522.2,522.2,522.2,1
20180601|2018-02-20 10:00,20,522.7,522.7,522.7,522.7,1
20180601|2018-02-22 08:30,22,520.2,520.2,520.2,520.2,10
20180601|2018-02-22 10:00,22,522.85,522.85,522.85,522.85,10
20180601|2018-02-23 06:00,23,523.1,523.15,523.1,523.15,50
20180601|2018-02-26 02:30,26,529,529,529,529,1
20180601|2018-02-26 06:30,26,528.9,528.9,528.9,528.9,1
20180601|2018-02-27 02:00,27,529.9,529.9,529.9,529.9,1
20180601|2018-02-28 02:00,28,526.2,526.2,526.2,526.2,1
20180601|2018-02-28 10:30,28,526.05,526.05,526,526,8
20180601|2018-02-28 14:00,1,523.95,523.95,523.95,523.95,1
20180601|2018-03-01 02:30,1,523.25,523.25,523.25,523.25,1
20180601|2018-03-01 07:00,1,519.05,519.05,519.05,519.05,1
20180601|2018-03-01 14:00,2,515.25,515.25,515.25,515.25,1
20180601|2018-03-02 03:00,2,511.4,511.4,511.4,511.4,1
20180601|2018-03-02 03:30,2,511.7,511.7,511.7,511.7,1
20180601|2018-03-02 10:30,2,510,510,510,510,1
20180601|2018-03-05 09:00,5,513.9,514.2,513.9,513.9,21
20180601|2018-03-06 01:00,6,520.7,520.7,520.7,520.7,2
20180601|2018-03-06 02:00,6,520,520,520,520,1
20180601|2018-03-06 09:00,6,520.35,520.35,520.35,520.35,1
20180601|2018-03-07 05:00,7,515.55,515.55,515.55,515.55,1
20180601|2018-03-07 09:30,7,520.4,520.4,520.4,520.4,2
20180601|2018-03-08 04:00,8,521.95,521.95,521.95,521.95,10
20180601|2018-03-08 05:30,8,522.5,522.5,522.5,522.5,3
20180601|2018-03-08 07:00,8,522.25,522.25,522.25,522.25,25
20180601|2018-03-08 08:00,8,524,524,524,524,1
20180601|2018-03-08 09:30,8,525.9,525.9,525.2,525.65,101
20180601|2018-03-08 10:00,8,526.2,526.45,526.2,526.45,30
20180601|2018-03-09 04:00,9,525.3,525.3,525.25,525.25,10
20180601|2018-03-09 07:30,9,527.85,527.85,527.85,527.85,25
20180601|2018-03-09 13:00,10,527.75,527.75,527.75,527.75,1
20180601|2018-03-12 02:00,12,529.65,529.65,529.65,529.65,1
20180601|2018-03-12 03:30,12,528.15,528.6,527.8,528.25,9
20180601|2018-03-12 04:00,12,528.1,528.75,528.1,528.75,11
20180601|2018-03-12 04:30,12,528.7,528.75,528.45,528.45,254
20180601|2018-03-12 05:00,12,528.4,528.4,528.4,528.4,50
20180601|2018-03-12 05:30,12,528.9,528.9,528.9,528.9,130
20180601|2018-03-12 06:00,12,529,529,528.8,528.95,101
20180601|2018-03-12 08:30,12,528.9,528.9,528.9,528.9,22
20180601|2018-03-12 10:30,12,527.3,527.3,527.3,527.3,8
20180601|2018-03-13 08:30,13,526.85,526.85,526.7,526.7,27
20180601|2018-03-13 09:00,13,526.25,526.7,526.25,526.7,20
20180601|2018-03-13 11:00,13,521,521,520.8,521,37
20180601|2018-03-13 14:30,14,519.4,519.5,519.3,519.3,3
20180601|2018-03-14 03:30,14,522.15,522.15,522.15,522.15,10
20180601|2018-03-14 07:30,14,523,523.55,523,523.55,17
20180601|2018-03-14 09:30,14,522.05,522.2,522.05,522.15,55
20180601|2018-03-14 10:00,14,521.05,521.05,520.8,520.8,32
20180601|2018-03-14 11:00,14,520.4,520.4,520.4,520.4,1
20180601|2018-03-15 03:00,15,523.8,523.8,523.8,523.8,3
20180601|2018-03-15 11:00,15,523.75,523.75,523.75,523.75,11
20180601|2018-03-16 05:30,16,524.85,524.85,524.85,524.85,1
20180601|2018-03-16 06:00,16,524.65,524.65,524.65,524.65,4
20180601|2018-03-16 09:30,16,526.85,526.85,526.85,526.85,1
20180601|2018-03-19 02:30,19,525.95,525.95,525.95,525.95,25
20180601|2018-03-19 03:30,19,523.1,523.35,522.75,523.1,5
20180601|2018-03-19 04:00,19,523.2,524.1,523.2,524.1,5
20180601|2018-03-19 04:30,19,524.15,524.55,523.95,524.55,5
20180601|2018-03-19 05:00,19,524.6,524.6,523.75,524.05,6
20180601|2018-03-20 10:30,20,526,526,525.4,525.4,5
20180601|2018-03-21 05:00,21,524.6,524.6,524.6,524.6,1
20180601|2018-03-21 11:00,21,526.2,526.2,526.2,526.2,4
20180601|2018-03-22 12:30,23,518,518,518,518,1
20180601|2018-03-23 02:00,23,511.4,511.4,511.4,511.4,2
20180601|2018-03-23 08:00,23,513.6,513.6,513.6,513.6,16
20180601|2018-03-26 08:00,26,513,513,513,513,3
20180601|2018-03-27 05:30,27,518.2,518.2,518.2,518.2,2
20180601|2018-03-29 01:00,29,517.6,517.7,517.6,517.7,25
20180601|2018-03-29 01:30,29,518.45,519,518.45,519,20
20180601|2018-03-29 02:00,29,518.9,518.9,517.55,517.55,18
20180601|2018-03-29 11:30,29,520.85,520.85,520.85,520.85,13
20180601|2018-04-03 03:30,3,515.5,515.5,515.5,515.5,1
20180601|2018-04-03 09:30,3,518.9,518.9,518.9,518.9,1
20180601|2018-04-04 13:00,5,520.05,520.05,520.05,520.05,1
20180601|2018-04-05 02:30,5,525.55,525.55,525.55,525.55,1
20180601|2018-04-05 04:30,5,526,526,526,526,1
20180601|2018-04-05 05:00,5,526.3,526.3,526.3,526.3,1
20180601|2018-04-05 06:00,5,526.6,526.6,526.6,526.6,30
20180601|2018-04-05 07:00,5,527.1,527.1,527.1,527.1,1
20180601|2018-04-05 10:00,5,530.9,530.9,530.9,530.9,1
20180601|2018-04-05 10:30,5,531.25,531.25,531.25,531.25,1
20180601|2018-04-05 11:00,5,530.9,530.9,530.9,530.9,1
20180601|2018-04-06 02:00,6,529.5,529.5,529.5,529.5,1
20180601|2018-04-06 07:30,6,530,530,530,530,3
20180601|2018-04-06 09:00,6,530.95,530.95,530.95,530.95,1
20180601|2018-04-09 02:30,9,531.65,531.65,531.65,531.65,1
20180601|2018-04-09 03:30,9,531.9,531.9,531.9,531.9,1
20180601|2018-04-09 09:00,9,529.7,529.7,529.7,529.7,1
20180601|2018-04-10 06:00,10,534,534,534,534,1
20180601|2018-04-10 09:30,10,535.5,535.5,535.5,535.5,1
20180601|2018-04-10 10:00,10,535.45,535.45,535.45,535.45,35
20180601|2018-04-11 01:00,11,534.7,534.7,534.7,534.7,3
20180601|2018-04-11 03:00,11,534.7,534.7,534.7,534.7,11
20180601|2018-04-11 04:30,11,535.5,535.6,535.45,535.5,42
20180601|2018-04-11 10:00,11,534.95,535.1,534.95,534.95,8
20180601|2018-04-11 10:30,11,535.2,535.35,535.2,535.35,28
20180601|2018-04-12 01:30,12,534.9,534.9,534.9,534.9,19
20180601|2018-04-12 02:00,12,535.8,535.8,535.8,535.8,1
20180601|2018-04-12 10:00,12,539.05,539.05,539.05,539.05,2
20180601|2018-04-12 10:30,12,538.75,538.75,538.75,538.75,2
20180601|2018-04-13 07:30,13,540.5,540.5,540.5,540.5,11
20180601|2018-04-16 07:30,16,539.05,539.05,539.05,539.05,15
20180601|2018-04-17 05:30,17,540.7,540.7,540.7,540.7,30
20180601|2018-04-17 10:00,17,543.85,543.85,543.85,543.85,1
20180601|2018-04-17 10:30,17,543.25,543.25,543.25,543.25,23
20180601|2018-04-17 12:00,18,543.3,543.3,543.3,543.3,10
20180601|2018-04-17 12:30,18,543.4,543.55,543.4,543.55,11
20180601|2018-04-17 13:00,18,543.2,543.2,543.2,543.2,1
20180601|2018-04-17 13:30,18,543.5,543.5,543.5,543.5,3
20180601|2018-04-18 01:00,18,544.5,544.5,544.5,544.5,10
20180601|2018-04-18 01:30,18,543.75,543.75,543.75,543.75,1
20180601|2018-04-18 02:00,18,543.1,543.1,543.1,543.1,10
20180601|2018-04-18 02:30,18,543.15,543.15,543.15,543.15,40
20180601|2018-04-18 03:30,18,545.45,545.45,545.45,545.45,1
20180601|2018-04-18 06:30,18,544.3,544.3,544.3,544.3,30
20180601|2018-04-18 07:00,18,544.7,544.7,544.7,544.7,1
20180601|2018-04-18 07:30,18,544.55,544.55,544.3,544.3,49
20180601|2018-04-19 02:00,19,544.45,544.45,544.05,544.05,6
20180601|2018-04-19 03:00,19,543.55,543.6,543.55,543.6,58
20180601|2018-04-19 03:30,19,543.4,543.4,543.4,543.4,50
20180601|2018-04-19 04:00,19,543.8,543.8,543.7,543.7,59
20180601|2018-04-19 06:30,19,544.4,544.4,544.4,544.4,10
20180601|2018-04-19 08:30,19,542.9,542.9,542.9,542.9,5
20180601|2018-04-19 09:30,19,542.25,542.25,542.25,542.25,5
20180601|2018-04-19 11:00,19,541.8,541.8,541.8,541.8,1
20180601|2018-04-20 03:00,20,542.5,542.5,542.5,542.5,5
20180601|2018-04-20 04:30,20,543.1,543.1,543.1,543.1,3
20180601|2018-04-20 06:30,20,542.6,542.6,542.6,542.6,2
20180601|2018-04-20 08:00,20,542.1,542.1,542.1,542.1,1
20180601|2018-04-20 09:00,20,541.8,541.8,541.8,541.8,1
20180601|2018-04-23 06:00,23,544,544,544,544,1
20180601|2018-04-23 06:30,23,544.35,544.35,544.35,544.35,10
20180601|2018-04-23 07:00,23,544.5,544.5,544.5,544.5,1
20180601|2018-04-23 10:00,23,546.6,546.6,546.6,546.6,1
20180601|2018-04-24 02:30,24,547.45,547.45,547.45,547.45,1
20180601|2018-04-24 07:30,24,548.8,548.85,548.8,548.85,23
20180601|2018-04-24 08:30,24,548.1,548.1,548.1,548.1,2
20180601|2018-04-24 12:00,25,546.1,546.1,545.6,545.65,64
20180601|2018-04-24 12:30,25,545.5,545.5,545.5,545.5,11
20180601|2018-04-24 13:00,25,543.8,543.8,543.8,543.8,21
20180601|2018-04-24 13:30,25,543.6,543.95,543.6,543.95,22
20180601|2018-04-24 14:00,25,545.25,545.3,545.25,545.3,11
20180601|2018-04-24 14:30,25,545.25,545.25,545.2,545.25,11
20180601|2018-04-25 08:30,25,544.15,544.15,543.1,543.35,10
20180601|2018-04-25 09:00,25,543.3,544.2,543.3,544.2,5
20180601|2018-04-25 10:00,25,545.35,545.35,545.1,545.1,2
20180601|2018-04-25 11:00,25,544.55,544.55,544.55,544.55,1
20180601|2018-04-26 08:30,26,545.8,545.8,545.8,545.8,1
20180601|2018-04-26 09:00,26,547.95,547.95,547.95,547.95,1
20180601|2018-04-26 09:30,26,548.6,548.6,548.5,548.5,3
20180601|2018-04-26 10:30,26,549.65,549.65,549.65,549.65,1
20180601|2018-04-26 13:30,27,551.1,551.1,551.1,551.1,1
20180601|2018-04-27 05:00,27,550.3,550.4,550.3,550.4,75
20180601|2018-04-27 06:00,27,550.15,550.15,550.15,550.15,1
20180601|2018-04-27 07:00,27,550.4,550.45,550.4,550.45,2
20180601|2018-04-27 09:30,27,548.4,548.4,548.4,548.4,1
20180601|2018-04-27 11:00,27,549.8,549.8,549.8,549.8,1
20180601|2018-04-30 02:00,30,549.75,549.75,549.75,549.75,1
20180601|2018-04-30 02:30,30,550.15,550.15,550.15,550.15,1
20180601|2018-04-30 09:30,30,550.4,550.4,550.4,550.4,1
20180601|2018-04-30 10:30,30,550.9,550.9,550.9,550.9,5
20180601|2018-05-02 04:00,2,553,553,553,553,1
20180601|2018-05-02 05:00,2,551.7,551.7,551.65,551.65,2
20180601|2018-05-02 06:00,2,551.65,551.65,551.65,551.65,4
20180601|2018-05-02 08:30,2,551.3,551.3,551.3,551.3,13
20180601|2018-05-02 10:30,2,550.1,550.1,550.1,550.1,1
20180601|2018-05-02 11:00,2,551.1,551.1,551.1,551.1,2
20180601|2018-05-03 03:30,3,550.45,550.45,550.45,550.45,1
20180601|2018-05-03 04:00,3,550.95,551,550.95,551,20
20180601|2018-05-03 04:30,3,550.2,550.2,550.2,550.2,1
20180601|2018-05-03 09:30,3,547.35,547.35,547.35,547.35,1
20180601|2018-05-03 10:30,3,547.65,547.65,547.65,547.65,13
20180601|2018-05-03 11:00,3,547.55,547.8,547.55,547.8,40
20180601|2018-05-03 12:30,4,550.05,550.05,549.8,549.85,29
20180601|2018-05-03 13:30,4,549.35,549.35,549.3,549.3,11
20180601|2018-05-04 06:30,4,549.6,549.6,549.6,549.6,1
20180601|2018-05-04 07:30,4,549.3,549.7,549.3,549.7,3
20180601|2018-05-04 10:00,4,551.45,551.5,551.45,551.5,38
20180601|2018-05-07 02:00,7,551.95,551.95,551.95,551.95,1
20180601|2018-05-07 03:00,7,552.6,552.6,552.6,552.6,6
20180601|2018-05-07 04:30,7,552.3,552.3,552.3,552.3,1
20180601|2018-05-07 07:30,7,553.2,553.3,553.2,553.3,5
20180601|2018-05-07 08:00,7,553.8,553.8,553.8,553.8,2
20180601|2018-05-07 09:30,7,554,554,554,554,1
20180601|2018-05-07 10:30,7,554.45,554.45,554.45,554.45,6
20180601|2018-05-07 12:00,8,554.35,554.35,554.35,554.35,6
20180601|2018-05-08 02:00,8,556,556,556,556,1
20180601|2018-05-08 07:00,8,553.85,553.85,553.7,553.7,2
20180601|2018-05-08 09:00,8,554.6,554.6,554,554,2
20180601|2018-05-08 09:30,8,554.75,554.9,554.75,554.9,2
20180601|2018-05-08 13:00,9,554.5,556,554.45,556,29
20180601|2018-05-08 14:00,9,555.8,555.9,555.8,555.8,37
20180601|2018-05-08 14:30,9,556.5,556.5,556.15,556.15,25
20180601|2018-05-09 01:00,9,555.7,555.8,555.5,555.55,21
20180601|2018-05-09 02:30,9,556.55,556.55,556.55,556.55,1
20180601|2018-05-09 03:00,9,556,556,556,556,1
20180601|2018-05-09 04:00,9,556.6,556.6,556.5,556.55,23
20180601|2018-05-09 05:30,9,555.85,555.85,555.85,555.85,4
20180601|2018-05-09 06:00,9,555.25,555.25,555.25,555.25,1
20180601|2018-05-09 09:00,9,556.7,556.75,556.6,556.75,22
20180601|2018-05-09 10:00,9,557.2,557.5,557.2,557.5,9
20180601|2018-05-09 10:30,9,557.35,558.65,557.3,558.65,14
20180601|2018-05-09 11:30,10,559.8,559.8,559.8,559.8,1
20180601|2018-05-10 02:00,10,559.35,559.8,559.35,559.8,16
20180601|2018-05-10 02:30,10,560.35,560.35,560.35,560.35,1
20180601|2018-05-10 03:00,10,560.4,560.4,560.4,560.4,1
20180601|2018-05-10 06:30,10,559.75,559.75,559.75,559.75,12
20180601|2018-05-10 08:30,10,559.05,559.05,559.05,559.05,7
20180601|2018-05-10 09:30,10,559.55,559.55,559.55,559.55,64
20180601|2018-05-10 10:30,10,560.05,560.05,560.05,560.05,1
20180601|2018-05-10 11:00,10,560.05,560.05,560.05,560.05,10
20180601|2018-05-11 01:30,11,559.6,559.6,559.1,559.15,115
20180601|2018-05-11 02:00,11,559.9,560.35,559.9,560.05,29
20180601|2018-05-11 02:30,11,560.2,560.2,559.65,559.65,25
20180601|2018-05-11 03:00,11,559.55,559.95,559.55,559.6,21
20180601|2018-05-11 03:30,11,559.9,559.9,559.05,559.25,99
20180601|2018-05-11 04:00,11,559.15,559.3,559.1,559.25,28
20180601|2018-05-11 04:30,11,558.9,559.05,558.85,558.85,61
20180601|2018-05-11 05:00,11,559.25,559.25,559.25,559.25,1
20180601|2018-05-11 05:30,11,558.65,558.65,558.55,558.6,13
20180601|2018-05-11 06:00,11,558.85,558.85,558.85,558.85,1
20180601|2018-05-11 07:00,11,559.15,559.15,559.15,559.15,1
20180601|2018-05-11 07:30,11,559.5,559.55,559.5,559.55,3
20180601|2018-05-11 08:00,11,559.05,559.05,559.05,559.05,1
20180601|2018-05-11 08:30,11,559.35,559.8,559.35,559.8,15
20180601|2018-05-11 09:00,11,559.5,560.1,559.5,560.1,7
20180601|2018-05-11 09:30,11,560.05,560.6,560.05,560.6,6
20180601|2018-05-11 10:00,11,560.85,560.85,560.3,560.35,30
20180601|2018-05-11 10:30,11,560.35,560.35,560,560,2
20180601|2018-05-11 11:30,12,559.75,559.75,559.75,559.75,1
20180601|2018-05-14 01:00,14,560.8,561,560.8,561,44
20180601|2018-05-14 01:30,14,560.6,560.6,560.6,560.6,2
20180601|2018-05-14 02:00,14,560,560.65,559.9,560.55,36
20180601|2018-05-14 02:30,14,560.7,560.7,559.85,560.05,214
20180601|2018-05-14 03:00,14,560.2,560.45,559.95,560.05,45
20180601|2018-05-14 03:30,14,560.05,560.05,559.5,559.75,1266
20180601|2018-05-14 04:00,14,560.05,560.7,560.05,560.7,577
20180601|2018-05-14 04:30,14,560.55,560.75,560,560,93
20180601|2018-05-14 05:00,14,560.1,560.2,559.8,559.9,784
20180601|2018-05-14 05:30,14,559.7,560.3,559.6,560.3,604
20180601|2018-05-14 06:00,14,560.3,560.3,559.95,560.15,55
20180601|2018-05-14 06:30,14,559.95,560.45,559.95,560.35,130
20180601|2018-05-14 07:00,14,560.3,560.3,559.9,559.95,13
20180601|2018-05-14 07:30,14,560.1,560.3,559.7,560.05,1876
20180601|2018-05-14 08:00,14,560.1,560.2,559.7,559.95,170
20180601|2018-05-14 08:30,14,560,560.25,559.55,560.05,631
20180601|2018-05-14 09:00,14,560.3,560.75,560.05,560.7,343
20180601|2018-05-14 09:30,14,560.7,561.05,560.3,560.3,115
20180601|2018-05-14 10:00,14,560.3,561.6,560.3,561.6,336
20180601|2018-05-14 10:30,14,561.3,561.6,560.8,560.85,399
20180601|2018-05-14 11:00,14,561.1,561.1,560.8,560.8,5
20180601|2018-05-14 11:30,15,560.9,560.95,560.9,560.9,5
20180601|2018-05-14 12:30,15,560.4,560.4,560.4,560.4,4
20180601|2018-05-15 01:00,15,560.05,560.05,559.6,559.75,88
20180601|2018-05-15 01:30,15,559.9,559.95,559.85,559.95,103
20180601|2018-05-15 02:00,15,560.1,562.2,559.95,562.2,496
20180601|2018-05-15 02:30,15,562.15,562.2,561.65,561.85,1404
20180601|2018-05-15 03:00,15,561.8,561.95,561.6,561.9,171
20180601|2018-05-15 03:30,15,562,562.5,562,562.45,416
20180601|2018-05-15 04:00,15,562.6,562.75,562.1,562.7,199
20180601|2018-05-15 04:30,15,562.75,562.85,562.55,562.8,5670
20180601|2018-05-15 05:00,15,562.8,562.9,562.65,562.8,228
20180601|2018-05-15 05:30,15,562.8,562.95,562.65,562.65,27
20180601|2018-05-15 06:00,15,562.8,563.4,562.7,563.1,56
20180601|2018-05-15 06:30,15,562.95,563.6,562.9,563.6,1998
20180601|2018-05-15 07:00,15,563.4,563.85,563.4,563.55,197
20180601|2018-05-15 07:30,15,563.6,563.65,561.8,562.05,114
20180601|2018-05-15 08:00,15,562.15,562.4,561.6,561.7,559
20180601|2018-05-15 08:30,15,561.8,562,561.05,561.1,315
20180601|2018-05-15 09:00,15,561,562,561,562,232
20180601|2018-05-15 09:30,15,561.85,563,561.85,562.9,177
20180601|2018-05-15 10:00,15,562.85,563.3,562.5,562.85,323
20180601|2018-05-15 10:30,15,562.8,562.95,562.45,562.45,678
20180601|2018-05-15 11:00,15,562.55,562.6,562.3,562.3,116
20180601|2018-05-15 11:30,16,562.25,562.65,562.25,562.65,212
20180601|2018-05-15 12:00,16,562.55,562.55,562.55,562.55,1
20180601|2018-05-15 12:30,16,562.3,562.3,561.9,561.9,358
20180601|2018-05-15 14:00,16,562.1,562.2,561.85,561.9,12
20180601|2018-05-15 14:30,16,561.85,562.25,561.85,562.25,30
20180601|2018-05-16 01:00,16,561.45,562,561.15,561.4,253
20180601|2018-05-16 01:30,16,561.2,561.6,561.2,561.2,98
20180601|2018-05-16 02:00,16,561.3,562.75,561.2,562.55,1302
20180601|2018-05-16 02:30,16,562.55,563.25,562.45,563.15,1696
20180601|2018-05-16 03:00,16,563.3,563.35,562.6,562.8,3511
20180601|2018-05-16 03:30,16,562.8,562.85,562.1,562.55,2360
20180601|2018-05-16 04:00,16,562.55,562.55,561.7,561.8,1391
20180601|2018-05-16 04:30,16,561.8,562.2,561.55,562.15,645
20180601|2018-05-16 05:00,16,562.2,562.25,561.75,561.95,291
20180601|2018-05-16 05:30,16,561.8,562.45,561.8,562.35,254
20180601|2018-05-16 06:00,16,562.35,562.7,562.35,562.35,285
20180601|2018-05-16 06:30,16,562.35,562.4,561.6,561.75,174
20180601|2018-05-16 07:00,16,561.7,562.3,561.7,562,448
20180601|2018-05-16 07:30,16,562,562.5,561.9,562.25,667
20180601|2018-05-16 08:00,16,562.15,562.6,561.95,562.4,2766
20180601|2018-05-16 08:30,16,562.45,563.4,562.25,563.3,3208
20180601|2018-05-16 09:00,16,563.35,563.35,562.85,563,1163
20180601|2018-05-16 09:30,16,563,563.55,562.9,562.95,631
20180601|2018-05-16 10:00,16,562.95,563.7,562.75,563.6,1709
20180601|2018-05-16 10:30,16,563.55,564.6,563.45,564.6,544
20180601|2018-05-16 11:00,16,564.6,564.85,564.4,564.45,130
20180601|2018-05-16 11:30,17,564.7,564.75,564.35,564.4,11
20180601|2018-05-16 12:00,17,564.4,564.45,564.3,564.3,7
20180601|2018-05-16 12:30,17,564.35,564.4,564.3,564.3,6
20180601|2018-05-16 13:00,17,564.4,564.4,564.35,564.35,11
20180601|2018-05-16 13:30,17,564.3,564.55,564.3,564.4,24
20180601|2018-05-16 14:00,17,564.25,564.25,564.25,564.25,1
20180601|2018-05-16 14:30,17,564.3,564.3,564.1,564.15,8
20180601|2018-05-17 01:00,17,564,564.05,563.6,563.65,183
20180601|2018-05-17 01:30,17,563.65,563.8,563.35,563.4,45
20180601|2018-05-17 02:00,17,563.4,564.85,563.3,564.4,1058
20180601|2018-05-17 02:30,17,564.45,564.65,563.95,564.2,754
20180601|2018-05-17 03:00,17,564.2,564.4,563.85,564.4,1133
20180601|2018-05-17 03:30,17,564.45,564.45,563.85,564.3,2046
20180601|2018-05-17 04:00,17,564.35,564.55,564.2,564.5,828
20180601|2018-05-17 04:30,17,564.5,565.1,564.35,564.95,830
20180601|2018-05-17 05:00,17,564.9,565.2,564.1,564.35,346
20180601|2018-05-17 05:30,17,564.25,564.75,564.25,564.3,595
20180601|2018-05-17 06:00,17,564.25,564.35,564,564.3,758
20180601|2018-05-17 06:30,17,564.3,564.7,564.25,564.4,651
20180601|2018-05-17 07:00,17,564.3,564.95,564.2,564.7,228
20180601|2018-05-17 07:30,17,564.65,564.8,564.45,564.6,980
20180601|2018-05-17 08:00,17,564.6,564.9,564.45,564.7,493
20180601|2018-05-17 08:30,17,564.75,564.9,564.45,564.6,1183
20180601|2018-05-17 09:00,17,564.55,565.2,564.55,565.15,521
20180601|2018-05-17 09:30,17,565.2,566.7,565.1,566.6,967
20180601|2018-05-17 10:00,17,566.55,566.95,566.3,566.4,1199
20180601|2018-05-17 10:30,17,566.45,567.55,566.45,566.9,791
20180601|2018-05-17 11:00,17,566.9,566.95,566.5,566.6,708
20180601|2018-05-17 11:30,18,566.55,566.65,566.05,566.15,134
20180601|2018-05-17 12:00,18,566.15,566.3,566.05,566.1,44
20180601|2018-05-17 12:30,18,566.1,566.1,565.3,565.3,82
20180601|2018-05-17 13:00,18,565.35,565.4,564.9,565.35,89
20180601|2018-05-17 13:30,18,565.4,565.9,565.4,565.9,46
20180601|2018-05-17 14:00,18,565.95,566.1,565.5,565.5,176
20180601|2018-05-17 14:30,18,565.4,566,565.25,565.75,131
20180601|2018-05-18 01:00,18,566.95,566.95,566.15,566.25,306
20180601|2018-05-18 01:30,18,566.2,566.6,565.95,566.05,579
20180601|2018-05-18 02:00,18,566.1,566.65,565.75,566.2,2295
20180601|2018-05-18 02:30,18,566.25,566.35,565.65,565.75,1040
20180601|2018-05-18 03:00,18,565.75,565.95,565.6,565.65,1044
20180601|2018-05-18 03:30,18,565.65,566.3,565.65,566,860
20180601|2018-05-18 04:00,18,566.05,566.7,565.85,566.6,817
20180601|2018-05-18 04:30,18,566.6,568.45,566.3,568,2986
20180601|2018-05-18 05:00,18,568.05,568.05,567.3,567.3,1017
20180601|2018-05-18 05:30,18,567.3,567.65,567.05,567.65,718
20180601|2018-05-18 06:00,18,567.65,567.8,567.1,567.45,780
20180601|2018-05-18 06:30,18,567.45,567.6,567.15,567.15,531
20180601|2018-05-18 07:00,18,567.15,567.3,566.9,567,795
20180601|2018-05-18 07:30,18,567,567.15,565.85,565.9,1398
20180601|2018-05-18 08:00,18,565.9,567,565.85,566.95,1050
20180601|2018-05-18 08:30,18,566.9,567.75,565.95,566.25,3622
20180601|2018-05-18 09:00,18,566.25,566.25,564.9,564.9,2154
20180601|2018-05-18 09:30,18,564.9,565.2,563.45,564.95,2675
20180601|2018-05-18 10:00,18,565,565.5,564.85,564.95,1503
20180601|2018-05-18 10:30,18,565,565.8,565,565.2,1303
20180601|2018-05-18 11:00,18,565.25,565.3,564.35,564.45,289
20180601|2018-05-18 11:30,19,564.35,564.6,564.2,564.4,126
20180601|2018-05-18 12:00,19,564.45,564.65,564.2,564.5,90
20180601|2018-05-18 12:30,19,564.55,564.55,564.15,564.5,72
20180601|2018-05-18 13:00,19,564.45,564.55,564.25,564.45,52
20180601|2018-05-18 13:30,19,564.45,564.7,564.35,564.35,95
20180601|2018-05-18 14:00,19,564.4,564.5,564.15,564.2,98
20180601|2018-05-18 14:30,19,564.25,564.4,564.1,564.3,85
20180601|2018-05-21 01:00,21,567,567.95,566.55,567.05,292
20180601|2018-05-21 01:30,21,566.9,567,566.7,566.7,183
20180601|2018-05-21 02:00,21,566.7,568,566.25,567.85,1660
20180601|2018-05-21 02:30,21,567.85,568.15,567.6,567.9,826
20180601|2018-05-21 03:00,21,567.9,568.3,567.7,568.1,516
20180601|2018-05-21 03:30,21,568.05,568.45,567.75,568.3,815
20180601|2018-05-21 04:00,21,568.35,568.7,568.25,568.7,782
20180601|2018-05-21 04:30,21,568.65,568.95,568.65,568.9,564
20180601|2018-05-21 05:00,21,568.85,569.1,568.55,568.9,447
20180601|2018-05-21 05:30,21,568.9,568.95,568.5,568.8,358
20180601|2018-05-21 06:00,21,568.8,568.8,568.3,568.45,312
20180601|2018-05-21 06:30,21,568.45,568.7,568.3,568.45,354
20180601|2018-05-21 07:00,21,568.4,568.7,568.3,568.65,407
20180601|2018-05-21 07:30,21,568.65,569,568.6,568.85,712
20180601|2018-05-21 08:00,21,568.85,568.95,568.65,568.95,668
20180601|2018-05-21 08:30,21,569,569.2,568.55,568.65,1022
20180601|2018-05-21 09:00,21,568.7,569.15,568.15,569,929
20180601|2018-05-21 09:30,21,569,569.45,568.85,569.4,1047
20180601|2018-05-21 10:00,21,569.35,569.4,568.8,569.2,1317
20180601|2018-05-21 10:30,21,569.25,569.25,568.3,568.85,1037
20180601|2018-05-21 11:00,21,568.8,569.25,568.45,569.05,135
20180601|2018-05-21 11:30,22,568.85,569,568.75,568.8,21
20180601|2018-05-21 12:00,22,568.8,568.95,568.8,568.85,14
20180601|2018-05-21 12:30,22,568.8,568.85,568.65,568.85,9
20180601|2018-05-21 13:00,22,568.95,568.95,568.6,568.6,7
20180601|2018-05-21 13:30,22,568.6,568.6,568.4,568.55,52
20180601|2018-05-21 14:00,22,568.5,568.75,568.45,568.6,109
20180601|2018-05-21 14:30,22,568.55,568.95,568.35,568.8,170
20180601|2018-05-22 01:00,22,568.85,568.85,567.85,568.1,275
20180601|2018-05-22 01:30,22,568.15,568.8,568.05,568.8,226
20180601|2018-05-22 02:00,22,568.7,569.75,568,568.4,2514
20180601|2018-05-22 02:30,22,568.4,569.1,568.35,569,1385
20180601|2018-05-22 03:00,22,568.95,569.25,568.7,569.05,1028
20180601|2018-05-22 03:30,22,569.05,569.5,568.5,569.25,1256
20180601|2018-05-22 04:00,22,569.3,569.35,568.75,569.05,567
20180601|2018-05-22 04:30,22,569.05,569.3,568.9,569.25,473
20180601|2018-05-22 05:00,22,569.3,570,569.25,569.75,790
20180601|2018-05-22 05:30,22,569.75,569.95,569.2,569.85,630
20180601|2018-05-22 06:00,22,569.85,570.55,569.65,570.1,997
20180601|2018-05-22 06:30,22,570.1,570.5,570,570.3,594
20180601|2018-05-22 07:00,22,570.3,570.45,569.95,570.1,623
20180601|2018-05-22 07:30,22,570.05,570.25,569.75,569.95,921
20180601|2018-05-22 08:00,22,570,570.35,569.8,570.25,545
20180601|2018-05-22 08:30,22,570.2,571.05,570.1,571,1457
20180601|2018-05-22 09:00,22,571,571.45,570.3,570.4,1424
20180601|2018-05-22 09:30,22,570.4,571.1,570.3,570.8,1301
20180601|2018-05-22 10:00,22,570.8,571.5,570.8,571.5,1151
20180601|2018-05-22 10:30,22,571.45,571.45,570.55,570.95,1068
20180601|2018-05-22 11:00,22,570.95,571.3,570.7,570.75,208
20180601|2018-05-22 11:30,23,570.85,570.85,570.6,570.75,95
20180601|2018-05-22 12:00,23,570.7,570.7,570.25,570.5,123
20180601|2018-05-22 12:30,23,570.5,570.5,570.25,570.3,135
20180601|2018-05-22 13:00,23,570.35,570.7,570.35,570.7,60
20180601|2018-05-22 13:30,23,570.75,570.75,569.85,569.85,123
20180601|2018-05-22 14:00,23,569.9,569.95,569.2,569.35,286
20180601|2018-05-22 14:30,23,569.35,569.4,568.7,569.3,238
20180601|2018-05-23 01:00,23,569.25,569.25,568.2,568.3,455
20180601|2018-05-23 01:30,23,568.3,568.65,568.1,568.25,386
20180601|2018-05-23 02:00,23,568.3,568.9,565.6,565.9,4320
20180601|2018-05-23 02:30,23,566,566.5,565.15,565.4,3283
20180601|2018-05-23 03:00,23,565.4,565.75,564.8,565.1,2279
20180601|2018-05-23 03:30,23,565.15,565.75,564.75,564.8,1455
20180601|2018-05-23 04:00,23,564.85,565.35,564.5,565.25,1304
20180601|2018-05-23 04:30,23,565.3,565.4,564.35,564.55,1111
20180601|2018-05-23 05:00,23,564.6,565,564.4,564.85,856
20180601|2018-05-23 05:30,23,564.85,565.05,564.4,564.5,727
20180601|2018-05-23 06:00,23,564.55,565.05,564.5,564.85,581
20180601|2018-05-23 06:30,23,564.85,565,564.05,564.45,1185
20180601|2018-05-23 07:00,23,564.4,564.6,563.75,564.5,831
20180601|2018-05-23 07:30,23,564.5,565.05,564.15,564.2,831
20180601|2018-05-23 08:00,23,564.15,564.55,563.85,564.15,1137
20180601|2018-05-23 08:30,23,564.2,564.6,563.5,564.2,2353
20180601|2018-05-23 09:00,23,564.2,564.55,563.85,564.1,1542
20180601|2018-05-23 09:30,23,564,564,561.85,562.55,2476
20180601|2018-05-23 10:00,23,562.55,564.05,562.45,563.7,2446
20180601|2018-05-23 10:30,23,563.7,564.5,563.5,563.65,1713
20180601|2018-05-23 11:00,23,563.7,564.2,563.6,563.65,433
20180601|2018-05-23 11:30,24,563.6,564.15,563.6,564.1,146
20180601|2018-05-23 12:00,24,564.05,564.05,563.45,563.6,163
20180601|2018-05-23 12:30,24,563.65,563.85,563.5,563.5,124
20180601|2018-05-23 13:00,24,563.55,564.65,563.5,564.3,210
20180601|2018-05-23 13:30,24,564.25,564.45,564.05,564.4,167
20180601|2018-05-23 14:00,24,564.4,564.65,564.25,564.65,181
20180601|2018-05-23 14:30,24,564.7,564.8,564.5,564.55,143
20180601|2018-05-24 01:00,24,564.5,564.5,562.9,563.4,352
20180601|2018-05-24 01:30,24,563.4,564.35,563.4,564.25,266
20180601|2018-05-24 02:00,24,564.15,565.25,563.85,565.25,2276
20180601|2018-05-24 02:30,24,565.2,565.5,564.7,565.4,1042
20180601|2018-05-24 03:00,24,565.35,565.85,565.3,565.7,1031
20180601|2018-05-24 03:30,24,565.65,566.15,565.4,566.1,1023
20180601|2018-05-24 04:00,24,566.15,566.35,565.65,566.25,865
20180601|2018-05-24 04:30,24,566.2,566.3,565.85,566.25,449
20180601|2018-05-24 05:00,24,566.25,566.5,566,566.15,550
20180601|2018-05-24 05:30,24,566.1,566.3,565.65,565.9,566
20180601|2018-05-24 06:00,24,565.85,565.95,565.1,565.15,784
20180601|2018-05-24 06:30,24,565.15,565.3,564.55,564.55,868
20180601|2018-05-24 07:00,24,564.55,564.7,563.15,563.3,1261
20180601|2018-05-24 07:30,24,563.3,563.45,562.7,562.75,1224
20180601|2018-05-24 08:00,24,562.8,563,562.35,562.75,894
20180601|2018-05-24 08:30,24,562.75,563.45,561.3,561.6,3516
20180601|2018-05-24 09:00,24,561.6,562.05,560.35,560.5,3222
20180601|2018-05-24 09:30,24,560.5,560.7,559.05,559.7,2852
20180601|2018-05-24 10:00,24,559.7,561.5,559.35,560.9,3541
20180601|2018-05-24 10:30,24,560.9,561.3,560.05,561.2,1587
20180601|2018-05-24 11:00,24,561.2,561.9,561.2,561.8,296
20180601|2018-05-24 11:30,25,561.85,562,561.4,561.9,129
20180601|2018-05-24 12:00,25,561.9,562.45,561.9,562.2,144
20180601|2018-05-24 12:30,25,562.15,562.3,561.95,562.15,87
20180601|2018-05-24 13:00,25,562.15,562.2,561.85,562.1,119
20180601|2018-05-24 13:30,25,562.1,562.2,561.65,561.85,63
20180601|2018-05-24 14:00,25,561.8,562.2,561.6,562.2,62
20180601|2018-05-24 14:30,25,562.1,562.5,561.85,562.5,133
20180601|2018-05-25 01:00,25,564,564.25,563.25,563.45,566
20180601|2018-05-25 01:30,25,563.4,563.6,563.25,563.25,275
20180601|2018-05-25 02:00,25,563.2,563.6,562.75,563.45,2026
20180601|2018-05-25 02:30,25,563.45,563.95,562.8,563.15,1374
20180601|2018-05-25 03:00,25,563.2,563.6,562.7,563.4,1301
20180601|2018-05-25 03:30,25,563.4,563.45,563.05,563.15,889
20180601|2018-05-25 04:00,25,563.2,563.65,563.1,563.4,918
20180601|2018-05-25 04:30,25,563.3,563.9,563.05,563.85,946
20180601|2018-05-25 05:00,25,563.9,563.9,562.7,563.4,1154
20180601|2018-05-25 05:30,25,563.45,563.55,562.95,563.15,661
20180601|2018-05-25 06:00,25,563.15,563.45,562,562.45,1200
20180601|2018-05-25 06:30,25,562.45,562.55,561.7,562.1,1170
20180601|2018-05-25 07:00,25,562.1,562.6,561.45,561.6,1115
20180601|2018-05-25 07:30,25,561.6,561.6,560.25,560.25,1609
20180601|2018-05-25 08:00,25,560.25,560.4,558.55,559.9,2727
20180601|2018-05-25 08:30,25,559.9,560.45,559.1,560.1,3427
20180601|2018-05-25 09:00,25,560.05,561.6,559.75,559.9,2767
20180601|2018-05-25 09:30,25,559.9,560.75,559.9,560.75,1528
20180601|2018-05-25 10:00,25,560.75,561.75,560.7,561.75,1746
20180601|2018-05-25 10:30,25,561.75,561.85,561.25,561.7,1128
20180601|2018-05-25 11:00,25,561.65,561.65,561.05,561.45,207
20180601|2018-05-25 11:30,26,561.45,561.5,561.05,561.1,129
20180601|2018-05-25 12:00,26,561.15,561.2,560.85,560.9,204
20180601|2018-05-25 12:30,26,560.85,560.9,560.6,560.85,166
20180601|2018-05-25 13:00,26,560.8,561.15,560.75,561,135
20180601|2018-05-25 13:30,26,561.05,561.15,560.6,560.85,110
20180601|2018-05-25 14:00,26,560.85,561.45,560.8,561.45,138
20180601|2018-05-25 14:30,26,561.4,561.75,561.25,561.65,124
20180601|2018-05-28 01:00,28,562.25,564,562.25,563.2,330
20180601|2018-05-28 01:30,28,563.2,564.4,563.15,564.05,475
20180601|2018-05-28 02:00,28,564.1,564.65,563.4,564,2000
20180601|2018-05-28 02:30,28,564,564.2,563.1,563.85,1006
20180601|2018-05-28 03:00,28,563.9,564,563.15,563.25,664
20180601|2018-05-28 03:30,28,563.3,563.45,562.55,562.55,841
20180601|2018-05-28 04:00,28,562.55,562.8,561.6,561.75,734
20180601|2018-05-28 04:30,28,561.75,561.95,561.25,561.35,507
20180601|2018-05-28 05:00,28,561.3,561.4,559.7,560.8,1233
20180601|2018-05-28 05:30,28,560.75,561.05,560.1,560.85,603
20180601|2018-05-28 06:00,28,560.85,561.2,560.3,560.35,474
20180601|2018-05-28 06:30,28,560.45,560.75,559.35,559.65,694
20180601|2018-05-28 07:00,28,559.7,560.2,557.8,558,1197
20180601|2018-05-28 07:30,28,558,558.25,557.25,557.9,1339
20180601|2018-05-28 08:00,28,557.95,558.65,557.85,558.4,583
20180601|2018-05-28 08:30,28,558.4,559.2,558.15,558.85,986
20180601|2018-05-28 09:00,28,558.85,558.95,558.35,558.7,527
20180601|2018-05-28 09:30,28,558.7,559.65,558.7,559.55,631
20180601|2018-05-28 10:00,28,559.55,559.7,559.2,559.25,603
20180601|2018-05-28 10:30,28,559.25,559.55,558.05,558.1,531
20180601|2018-05-28 11:00,28,558.1,558.65,558.05,558.6,68
20180601|2018-05-28 11:30,29,558.7,559.15,558.65,559.15,30
20180601|2018-05-28 12:00,29,559.15,559.3,559.15,559.3,32
20180601|2018-05-28 12:30,29,559.2,559.3,559.2,559.2,13
20180601|2018-05-28 13:00,29,559,559,558.65,558.85,34
20180601|2018-05-28 13:30,29,558.9,558.9,558.65,558.65,5
20180601|2018-05-28 14:00,29,558.9,558.9,558.8,558.8,3
20180601|2018-05-28 14:30,29,558.8,559.05,558.8,559,14
20180601|2018-05-29 01:00,29,559.05,559.7,556.4,556.5,900
20180601|2018-05-29 01:30,29,556.45,556.65,555.5,556.1,760
20180601|2018-05-29 02:00,29,556.15,557.6,555.6,555.9,4063
20180601|2018-05-29 02:30,29,555.9,555.95,551.85,553.2,5651
20180601|2018-05-29 03:00,29,553.25,553.25,550.85,551.05,2779
20180601|2018-05-29 03:30,29,551,552.35,549.4,552.2,5083
20180601|2018-05-29 04:00,29,552.2,553.95,551.9,552.95,2782
20180601|2018-05-29 04:30,29,552.95,554.3,552.05,554.25,2613
20180601|2018-05-29 05:00,29,554.3,554.75,553.6,554.25,1779
20180601|2018-05-29 05:30,29,554.2,555,553.35,553.75,1976
20180601|2018-05-29 06:00,29,553.8,553.85,553.15,553.6,889
20180601|2018-05-29 06:30,29,553.65,554.8,553.6,554.75,1189
20180601|2018-05-29 07:00,29,554.7,555,554.25,555,1456
20180601|2018-05-29 07:30,29,555,555.25,554.6,555.2,1287
20180601|2018-05-29 08:00,29,555.2,555.5,553.9,554.1,1632
20180601|2018-05-29 08:30,29,554.1,555.7,553.95,555.7,2750
20180601|2018-05-29 09:00,29,555.75,556.4,555.25,555.6,2244
20180601|2018-05-29 09:30,29,555.65,556.35,555.15,555.3,1831
20180601|2018-05-29 10:00,29,555.3,555.3,554.05,554.2,2783
20180601|2018-05-29 10:30,29,554.2,554.7,552.2,552.95,2454
20180601|2018-05-29 11:00,29,552.95,553,551.05,552.1,614
20180601|2018-05-29 11:30,30,552.05,552.95,551.95,552.65,232
20180601|2018-05-29 12:00,30,552.75,552.75,551.35,551.7,255
20180601|2018-05-29 12:30,30,551.75,551.85,550.85,551.5,318
20180601|2018-05-29 13:00,30,551.35,551.5,550.6,551.1,226
20180601|2018-05-29 13:30,30,551.2,551.55,549.7,549.75,546
20180601|2018-05-29 14:00,30,549.65,550.35,549.65,550.1,409
20180601|2018-05-29 14:30,30,550.25,552.6,550.2,552,507
20180601|2018-05-30 01:00,30,552.75,554.15,552.75,554.1,930
20180601|2018-05-30 01:30,30,554.1,554.95,553.5,554,360
20180601|2018-05-30 02:00,30,554,554.55,553,553.7,3760
20180601|2018-05-30 02:30,30,553.75,555.2,553.45,554.6,2415
20180601|2018-05-30 03:00,30,554.55,555,553.9,554.15,1929
20180601|2018-05-30 03:30,30,554.15,554.35,552.35,553.4,1969
20180601|2018-05-30 04:00,30,553.45,554,553.1,553.35,1362
20180601|2018-05-30 04:30,30,553.35,554.5,552.45,554.4,1795
20180601|2018-05-30 05:00,30,554.4,555.4,554.05,555.3,1415
20180601|2018-05-30 05:30,30,555.35,555.9,555.15,555.15,1523
20180601|2018-05-30 06:00,30,555.15,556.5,555.15,555.75,1630
20180601|2018-05-30 06:30,30,555.75,556,555.25,555.35,796
20180601|2018-05-30 07:00,30,555.3,555.9,554.75,555.65,1406
20180601|2018-05-30 07:30,30,555.65,555.8,554.4,555.65,1630
20180601|2018-05-30 08:00,30,555.55,555.8,555.15,555.35,1021
20180601|2018-05-30 08:30,30,555.35,555.7,553.85,554,1895
20180601|2018-05-30 09:00,30,554,554.9,553.95,554.3,1589
20180601|2018-05-30 09:30,30,554.35,555.65,554.1,555.45,1857
20180601|2018-05-30 10:00,30,555.5,556,555.2,555.4,1462
20180601|2018-05-30 10:30,30,555.45,559.1,555.3,558.95,2515
20180601|2018-05-30 11:00,30,558.95,559.05,557.25,557.5,632
20180601|2018-05-30 11:30,31,557.5,557.55,556.45,557,371
20180601|2018-05-30 12:00,31,557.05,557.9,556.8,557.85,205
20180601|2018-05-30 12:30,31,557.8,558.15,557.8,557.85,58
20180601|2018-05-30 13:00,31,557.9,558.15,557.8,557.95,79
20180601|2018-05-30 13:30,31,557.9,558.25,557.7,557.7,146
20180601|2018-05-30 14:00,31,557.75,558,557.4,557.4,73
20180601|2018-05-30 14:30,31,557.3,557.95,557.1,557.8,149
20180601|2018-05-31 01:00,31,557.3,558.15,556.6,557.8,384
20180601|2018-05-31 01:30,31,557.8,558.25,557.45,558.15,237
20180601|2018-05-31 02:00,31,558.05,558.65,556.2,557.4,3448
20180601|2018-05-31 02:30,31,557.35,558,557.1,557.95,2089
20180601|2018-05-31 03:00,31,557.85,558.45,557.15,558.2,1308
20180601|2018-05-31 03:30,31,558.25,558.25,557.4,557.6,847
20180601|2018-05-31 04:00,31,557.65,557.65,556.1,556.8,1806
20180601|2018-05-31 04:30,31,556.85,557.2,556.3,556.75,1231
20180601|2018-05-31 05:00,31,556.75,557.05,556.25,556.65,815
20180601|2018-05-31 05:30,31,556.65,557.45,556.6,557.4,655
20180601|2018-05-31 06:00,31,557.35,557.45,556.5,556.85,737
20180601|2018-05-31 06:30,31,556.85,558.05,556.85,557.9,936
20180601|2018-05-31 07:00,31,557.9,558.5,557.7,557.95,965
20180601|2018-05-31 07:30,31,558.1,558.7,557.6,558.4,1077
20180601|2018-05-31 08:00,31,558.4,558.4,556.5,556.65,2058
20180601|2018-05-31 08:30,31,556.65,556.9,555.25,555.85,3305
20180601|2018-05-31 09:00,31,555.85,556.4,554.85,555.45,2489
20180601|2018-05-31 09:30,31,555.4,555.85,551.95,552.9,4332
20180601|2018-05-31 10:00,31,552.95,554.25,551.65,554.1,3860
20180601|2018-05-31 10:30,31,554.2,555.35,552.05,553.4,4520
20180601|2018-05-31 11:00,31,553.45,554.05,552.7,553.65,549
20180601|2018-05-31 11:30,1,553.7,554.6,553.3,554.55,220
20180601|2018-05-31 12:00,1,554.55,554.6,554,554.15,157
20180601|2018-05-31 12:30,1,554.15,554.25,553,553,250
20180601|2018-05-31 13:00,1,553,553.5,552.5,553.3,153
20180601|2018-05-31 13:30,1,553.25,553.55,552.85,553.25,151
20180601|2018-05-31 14:00,1,553.5,554.35,553.5,554,125
20180601|2018-05-31 14:30,1,553.95,554.55,553.8,554.4,281
20180601|2018-06-01 01:00,1,553.55,555.35,553.55,554.95,346
20180601|2018-06-01 01:30,1,554.85,556,554.85,555.85,314
20180601|2018-06-01 02:00,1,555.95,556.9,555.7,556.25,2972
20180601|2018-06-01 02:30,1,556.25,557.2,555.85,557.1,1969
20180601|2018-06-01 03:00,1,557.15,557.6,557,557.3,1521
20180601|2018-06-01 03:30,1,557.3,557.45,556.7,557,859
20180601|2018-06-01 04:00,1,557,558.4,556.8,558.3,1589
20180601|2018-06-01 04:30,1,558.3,558.95,557.95,558.45,2204
20180601|2018-06-01 05:00,1,558.45,558.5,557.75,557.75,863
20180601|2018-06-01 05:30,1,557.75,558.65,557.7,558.65,614
20180601|2018-06-01 06:00,1,558.65,559.3,558.35,559.3,785
20180601|2018-06-01 06:30,1,559.25,559.5,558.55,558.9,942
20180601|2018-06-01 07:00,1,558.9,559.65,558.45,559.2,1001
20180601|2018-06-01 07:30,1,559.3,560.25,559,560.1,1985
20180601|2018-06-01 08:00,1,560.15,560.3,559.5,559.6,1277
20180601|2018-06-01 08:30,1,559.6,559.65,558.9,558.9,1975
20180601|2018-06-01 09:00,1,558.9,559.7,558.3,558.95,3079
20180601|2018-06-01 09:30,1,558.95,559.6,558.5,558.6,1542
20180601|2018-06-01 10:00,1,558.6,559.15,557.75,557.85,2295
20180601|2018-06-01 10:30,1,557.8,558.95,557.55,558.7,1647
20180601|2018-06-01 11:00,1,558.7,559.75,558.65,559.7,356
20180601|2018-06-01 11:30,2,559.7,559.7,559.45,559.6,115
20180601|2018-06-01 12:00,2,559.65,559.95,559.65,559.65,82
20180601|2018-06-01 12:30,2,559.7,559.9,559.55,559.8,55
20180601|2018-06-01 13:00,2,559.85,559.85,559.35,559.45,62
20180601|2018-06-01 13:30,2,559.45,559.75,559.2,559.6,53
20180601|2018-06-01 14:00,2,559.6,559.6,559.15,559.3,66
20180601|2018-06-01 14:30,2,559.3,560.3,559.3,560.2,97
20180601|2018-06-04 01:00,4,560.6,562.25,560.15,561.95,475
20180601|2018-06-04 01:30,4,561.9,562.45,561.75,562.15,343
20180601|2018-06-04 02:00,4,562.15,562.95,561.8,562.2,3477
20180601|2018-06-04 02:30,4,562.2,563,561.9,562.9,1365
20180601|2018-06-04 03:00,4,562.85,563.2,562.4,562.95,1282
20180601|2018-06-04 03:30,4,563,563.35,562.7,563.05,1040
20180601|2018-06-04 04:00,4,563.05,563.45,562.8,563.3,909
20180601|2018-06-04 04:30,4,563.3,563.35,562.7,563,552
20180601|2018-06-04 05:00,4,563,563.45,562.85,563.45,583
20180601|2018-06-04 05:30,4,563.4,563.4,562.9,563.1,523
20180601|2018-06-04 06:00,4,563.05,563.1,562.55,562.7,379
20180601|2018-06-04 06:30,4,562.7,562.7,562.15,562.25,356
20180601|2018-06-04 07:00,4,562.2,562.4,561.95,562.4,758
20180601|2018-06-04 07:30,4,562.4,562.7,562.2,562.5,545
20180601|2018-06-04 08:00,4,562.5,562.85,562.4,562.65,579
20180601|2018-06-04 08:30,4,562.7,563.15,561.95,562.65,1482
20180601|2018-06-04 09:00,4,562.65,562.75,561.3,561.6,1525
20180601|2018-06-04 09:30,4,561.55,561.85,560.7,561.65,1272
20180601|2018-06-04 10:00,4,561.65,562.05,561.15,561.85,1375
20180601|2018-06-04 10:30,4,561.8,562.65,561.35,562.65,993
20180601|2018-06-04 11:00,4,562.6,562.95,562.25,562.65,225
20180601|2018-06-04 11:30,5,562.6,562.65,562.4,562.5,66
20180601|2018-06-04 12:00,5,562.4,562.4,562.15,562.15,57
20180601|2018-06-04 12:30,5,562.1,562.1,561.2,561.3,176
20180601|2018-06-04 13:00,5,561.25,561.35,561.1,561.25,81
20180601|2018-06-04 13:30,5,561.2,561.55,561.1,561.55,116
20180601|2018-06-04 14:00,5,561.55,561.7,561.5,561.6,59
20180601|2018-06-04 14:30,5,561.55,561.75,561.4,561.65,174
20180601|2018-06-05 01:00,5,561.35,562.2,561.3,561.55,276
20180601|2018-06-05 01:30,5,561.6,561.7,561.1,561.55,199
20180601|2018-06-05 02:00,5,561.55,563.05,560.8,563,1950
20180601|2018-06-05 02:30,5,563,563.75,563,563.5,1657
20180601|2018-06-05 03:00,5,563.55,563.75,563.25,563.65,876
20180601|2018-06-05 03:30,5,563.65,564.2,563,563.25,1009
20180601|2018-06-05 04:00,5,563.35,564.15,563,564,751
20180601|2018-06-05 04:30,5,564,564.9,563.65,564.75,1346
20180601|2018-06-05 05:00,5,564.75,564.9,564.15,564.15,682
20180601|2018-06-05 05:30,5,564.05,564.75,563.8,564.75,809
20180601|2018-06-05 06:00,5,564.75,565.75,564.75,565.25,1414
20180601|2018-06-05 06:30,5,565.25,565.85,564.9,565.1,974
20180601|2018-06-05 07:00,5,565.15,565.35,564.7,564.7,875
20180601|2018-06-05 07:30,5,564.7,565.15,563.45,563.55,1238
20180601|2018-06-05 08:00,5,563.5,564.5,563.3,564.05,1405
20180601|2018-06-05 08:30,5,564.1,565.3,563.7,565.25,1683
20180601|2018-06-05 09:00,5,565.2,565.8,564.55,565.35,1577
20180601|2018-06-05 09:30,5,565.3,565.4,563.55,564.95,2043
20180601|2018-06-05 10:00,5,565,565,562.85,562.9,2189
20180601|2018-06-05 10:30,5,562.95,563.2,561.5,562.2,1758
20180601|2018-06-05 11:00,5,562.15,562.3,561.3,561.8,492
20180601|2018-06-05 11:30,6,561.8,561.95,561.25,561.75,260
20180601|2018-06-05 12:00,6,561.65,561.7,561.4,561.5,169
20180601|2018-06-05 12:30,6,561.5,561.8,561.35,561.45,80
20180601|2018-06-05 13:00,6,561.4,561.7,561.25,561.65,59
20180601|2018-06-05 13:30,6,561.6,561.85,561.5,561.85,108
20180601|2018-06-05 14:00,6,562,562.1,561.5,561.5,56
20180601|2018-06-05 14:30,6,561.5,562.05,561.45,561.75,107
20180601|2018-06-06 01:00,6,562.8,563.8,562.8,563.5,327
20180601|2018-06-06 01:30,6,563.5,563.9,562.65,563,392
20180601|2018-06-06 02:00,6,562.95,564.1,562.7,562.9,3151
20180601|2018-06-06 02:30,6,562.95,563.5,562.2,563.4,1421
20180601|2018-06-06 03:00,6,563.4,563.4,562.55,563.1,770
20180601|2018-06-06 03:30,6,563.05,563.45,562.85,563.45,1520
20180601|2018-06-06 04:00,6,563.5,564.55,563.4,563.8,1258
20180601|2018-06-06 04:30,6,563.8,564.25,563.5,563.5,634
20180601|2018-06-06 05:00,6,563.5,563.55,562.65,562.85,846
20180601|2018-06-06 05:30,6,562.85,563.35,562.6,563.25,568
20180601|2018-06-06 06:00,6,563.3,563.4,562.15,562.6,634
20180601|2018-06-06 06:30,6,562.65,563,562.4,562.95,356
20180601|2018-06-06 07:00,6,562.9,563.4,562.6,563.4,572
20180601|2018-06-06 07:30,6,563.45,563.45,562.05,562.1,619
20180601|2018-06-06 08:00,6,562.05,562.05,560.8,560.9,1592
20180601|2018-06-06 08:30,6,560.85,561.15,558.25,558.5,2904
20180601|2018-06-06 09:00,6,558.55,559.8,558.1,559.5,2207
20180601|2018-06-06 09:30,6,559.45,560.45,558.65,560.35,1984
20180601|2018-06-06 10:00,6,560.35,561.95,560.2,561.85,2566
20180601|2018-06-06 10:30,6,561.85,563.25,561.75,563.25,1644
20180601|2018-06-06 11:00,6,563.25,563.6,563.15,563.3,512
20180601|2018-06-06 11:30,7,563.25,563.6,562.95,563.5,177
20180601|2018-06-06 12:00,7,563.55,564.05,563.55,564.05,262
20180601|2018-06-06 12:30,7,564.1,564.25,563.95,564,78
20180601|2018-06-06 13:00,7,564.1,564.35,564.1,564.35,71
20180601|2018-06-06 13:30,7,564.35,565.15,564.35,564.7,155
20180601|2018-06-06 14:00,7,564.75,564.9,564.65,564.75,58
20180601|2018-06-06 14:30,7,564.7,564.8,564.4,564.55,236
20180601|2018-06-07 01:00,7,564.3,565.3,564.25,565.1,478
20180601|2018-06-07 01:30,7,565.1,565.75,565.1,565.3,400
20180601|2018-06-07 02:00,7,565.25,565.45,564.2,565,2519
20180601|2018-06-07 02:30,7,565,565.1,563.65,564.1,1697
20180601|2018-06-07 03:00,7,564.15,564.85,563.85,563.95,1025
20180601|2018-06-07 03:30,7,563.95,563.95,562.9,563.05,1168
20180601|2018-06-07 04:00,7,563.1,563.1,562.3,563.1,866
20180601|2018-06-07 04:30,7,563.1,563.3,562.65,562.7,547
20180601|2018-06-07 05:00,7,562.7,562.75,561.1,561.2,1265
20180601|2018-06-07 05:30,7,561.2,562.35,560.95,562.35,988
20180601|2018-06-07 06:00,7,562.3,562.5,561.9,562.05,560
20180601|2018-06-07 06:30,7,562.05,562.35,562,562.15,359
20180601|2018-06-07 07:00,7,562.2,562.85,562,562.55,550
20180601|2018-06-07 07:30,7,562.5,562.7,561.9,562.3,839
20180601|2018-06-07 08:00,7,562.25,562.4,561.85,562.1,682
20180601|2018-06-07 08:30,7,562.1,562.55,561.05,562,1660
20180601|2018-06-07 09:00,7,562,562.25,561.25,561.3,881
20180601|2018-06-07 09:30,7,561.3,561.55,559.8,561.45,1952
20180601|2018-06-07 10:00,7,561.45,562.9,561.2,562.25,1783
20180601|2018-06-07 10:30,7,562.2,562.5,561,561.1,1142
20180601|2018-06-07 11:00,7,561.1,561.75,561.05,561.05,134
20180601|2018-06-07 11:30,8,561.2,561.2,560.3,560.6,185
20180601|2018-06-07 12:00,8,560.55,560.55,559.3,559.3,165
20180601|2018-06-07 12:30,8,559.2,559.4,557.95,558.05,508
20180601|2018-06-07 13:00,8,558.15,558.95,557.5,558.8,406
20180601|2018-06-07 13:30,8,558.85,559.2,558.75,558.85,67
20180601|2018-06-07 14:00,8,559,559.2,558.35,559.05,81
20180601|2018-06-07 14:30,8,559.1,559.6,558.65,558.65,184
20180601|2018-06-08 01:00,8,558.3,558.35,556.85,557.5,470
20180601|2018-06-08 01:30,8,557.6,557.95,557.1,557.85,358
20180601|2018-06-08 02:00,8,557.8,558.6,556.75,556.95,4257
20180601|2018-06-08 02:30,8,556.95,558.6,556.35,556.75,3147
20180601|2018-06-08 03:00,8,556.7,557.05,555.6,556.85,2359
20180601|2018-06-08 03:30,8,556.85,558.25,556.5,557.05,1606
20180601|2018-06-08 04:00,8,557,558.05,557,557.9,879
20180601|2018-06-08 04:30,8,557.9,558.8,557.65,557.65,1281
20180601|2018-06-08 05:00,8,557.7,559.65,557.3,559.55,1557
20180601|2018-06-08 05:30,8,559.55,559.7,558.55,559.05,893
20180601|2018-06-08 06:00,8,559.05,560.5,558.95,560.35,1265
20180601|2018-06-08 06:30,8,560.4,560.85,560.15,560.6,1323
20180601|2018-06-08 07:00,8,560.65,560.9,559.85,560.4,1594
20180601|2018-06-08 07:30,8,560.5,560.8,560.25,560.45,912
20180601|2018-06-08 08:00,8,560.45,561.45,560.45,560.85,816
20180601|2018-06-08 08:30,8,560.85,560.95,559.4,560.55,2149
20180601|2018-06-08 09:00,8,560.55,560.65,559.1,559.1,1432
20180601|2018-06-08 09:30,8,559.05,559.35,557.9,558.95,1717
20180601|2018-06-08 10:00,8,558.9,559.75,558.35,559.7,1633
20180601|2018-06-08 10:30,8,559.7,560.8,559.5,560.7,1089
20180601|2018-06-08 11:00,8,560.8,561.85,560.8,561.75,217
20180601|2018-06-08 11:30,9,561.8,562,561.6,561.85,130
20180601|2018-06-08 12:00,9,561.9,561.9,561.45,561.6,97
20180601|2018-06-08 12:30,9,561.6,561.85,561.2,561.6,232
20180601|2018-06-08 13:00,9,561.6,562.05,561.6,561.6,57
20180601|2018-06-08 13:30,9,561.7,561.8,561.55,561.55,31
20180601|2018-06-08 14:00,9,561.6,562.05,561.55,562.05,61
20180601|2018-06-08 14:30,9,562.1,562.45,561.5,561.5,187
20180601|2018-06-11 01:00,11,561.15,563.35,560.6,562.8,605
20180601|2018-06-11 01:30,11,562.8,563.25,562.6,562.7,294
20180601|2018-06-11 02:00,11,562.75,563.75,562.25,562.75,2841
20180601|2018-06-11 02:30,11,562.8,563.6,562.4,563.5,1216
20180601|2018-06-11 03:00,11,563.5,563.9,562.9,563,1036
20180601|2018-06-11 03:30,11,563.05,563.2,562.1,562.9,1201
20180601|2018-06-11 04:00,11,562.9,563.25,562.5,562.95,772
20180601|2018-06-11 04:30,11,562.95,563.25,562.4,562.55,610
20180601|2018-06-11 05:00,11,562.5,563,562.1,562.6,511
20180601|2018-06-11 05:30,11,562.6,563.2,562.55,562.9,569
20180601|2018-06-11 06:00,11,562.85,563.15,562.1,562.3,1182
20180601|2018-06-11 06:30,11,562.25,562.55,561.65,562,709
20180601|2018-06-11 07:00,11,562,562.2,561.75,562,637
20180601|2018-06-11 07:30,11,562,562.4,561.9,562.3,534
20180601|2018-06-11 08:00,11,562.3,562.65,562.15,562.65,1050
20180601|2018-06-11 08:30,11,562.65,563.15,562.15,563,1459
20180601|2018-06-11 09:00,11,563,564.65,563,564.25,2601
20180601|2018-06-11 09:30,11,564.3,564.95,564.3,564.55,1660
20180601|2018-06-11 10:00,11,564.65,565.55,564.4,565.5,2020
20180601|2018-06-11 10:30,11,565.45,566.85,565.1,566.75,1405
20180601|2018-06-11 11:00,11,566.8,567.6,566.6,567.5,624
20180601|2018-06-11 11:30,12,567.5,567.5,566.95,567,147
20180601|2018-06-11 12:00,12,567,567,566.55,566.65,227
20180601|2018-06-11 12:30,12,566.6,566.65,566.2,566.3,114
20180601|2018-06-11 13:00,12,566.3,566.4,566.05,566.25,156
20180601|2018-06-11 13:30,12,566.2,566.3,565.95,566.3,103
20180601|2018-06-11 14:00,12,566.3,566.5,566.3,566.4,63
20180601|2018-06-11 14:30,12,566.45,566.45,565.65,565.85,152
20180601|2018-06-12 01:00,12,566.65,568.05,565.95,568,456
20180601|2018-06-12 01:30,12,568.05,568.3,567.55,567.6,569
20180601|2018-06-12 02:00,12,567.65,567.9,565.05,565.4,3093
20180601|2018-06-12 02:30,12,565.45,565.55,564.75,564.85,1940
20180601|2018-06-12 03:00,12,564.8,565.05,563.75,564,1732
20180601|2018-06-12 03:30,12,564.05,564.5,563.65,564.3,1113
20180601|2018-06-12 04:00,12,564.3,564.8,563.95,564.2,2163
20180601|2018-06-12 04:30,12,564.2,564.2,563.2,563.45,1614
20180601|2018-06-12 05:00,12,563.35,563.4,562.75,563.1,1319
20180601|2018-06-12 05:30,12,563.05,563.4,562.85,563.1,955
20180601|2018-06-12 06:00,12,563.1,563.3,562.9,563.2,456
20180601|2018-06-12 06:30,12,563.2,563.55,562.9,563.3,3349
20180601|2018-06-12 07:00,12,563.3,563.3,562.4,562.65,1076
20180601|2018-06-12 07:30,12,562.65,563.6,562.35,563.6,1208
20180601|2018-06-12 08:00,12,563.6,563.75,563.45,563.55,740
20180601|2018-06-12 08:30,12,563.5,563.9,562.5,562.6,1862
20180601|2018-06-12 09:00,12,562.6,563.65,562.5,563.05,1457
20180601|2018-06-12 09:30,12,563.1,563.75,563,563.55,2041
20180601|2018-06-12 10:00,12,563.55,563.65,562.55,563.25,3735
20180601|2018-06-12 10:30,12,563.3,563.95,563,563.7,1100
20180601|2018-06-12 11:00,12,563.75,563.8,563.2,563.3,234
20180601|2018-06-12 11:30,13,563.4,563.65,563.35,563.55,77
20180601|2018-06-12 12:00,13,563.5,564,563.45,563.95,133
20180601|2018-06-12 12:30,13,563.85,563.9,563.4,563.75,367
20180601|2018-06-12 13:00,13,563.7,563.7,562.9,562.95,118
20180601|2018-06-12 13:30,13,562.95,562.95,562.55,562.55,73
20180601|2018-06-12 14:00,13,562.6,563.25,562.6,563.05,57
20180601|2018-06-12 14:30,13,563.15,563.35,562.5,562.5,135
20180601|2018-06-13 01:00,13,562.95,564.15,562.95,563.2,233
20180601|2018-06-13 01:30,13,563.35,563.8,563.25,563.75,446
20180601|2018-06-13 02:00,13,563.75,564.75,563.25,563.3,4314
20180601|2018-06-13 02:30,13,563.3,564.6,563.1,564.45,1542
20180601|2018-06-13 03:00,13,564.5,564.9,564.2,564.6,1063
20180601|2018-06-13 03:30,13,564.6,565.55,564.5,565.35,1730
20180601|2018-06-13 04:00,13,565.4,565.75,564.95,565.45,1127
20180601|2018-06-13 04:30,13,565.5,566.05,565.05,565.7,7970
20180601|2018-06-13 05:00,13,565.75,566.1,565.75,565.95,1120
20180601|2018-06-13 05:30,13,566,566.4,565.9,566.1,1444
20180601|2018-06-13 06:00,13,566.1,566.15,565.6,565.95,1038
20180601|2018-06-13 06:30,13,565.95,566.45,565.9,566,854
20180601|2018-06-13 07:00,13,566,566.1,565.65,566,1371
20180601|2018-06-13 07:30,13,566,566.1,565.1,565.2,6262
20180601|2018-06-13 08:00,13,565.15,565.4,564.85,565,1051
20180601|2018-06-13 08:30,13,565.05,565.4,564.4,564.45,1806
20180601|2018-06-13 09:00,13,564.4,564.85,564.05,564.4,1389
20180601|2018-06-13 09:30,13,564.5,564.6,563.35,564.1,2081
20180601|2018-06-13 10:00,13,564.15,564.7,563.9,564.5,1124
20180601|2018-06-13 10:30,13,564.45,564.75,563.6,564.6,1253
20180601|2018-06-13 11:00,13,564.6,564.65,563.75,563.9,283
20180601|2018-06-13 11:30,14,563.85,563.85,563.3,563.35,146
20180601|2018-06-13 12:00,14,563.3,563.85,563.2,563.85,81
20180601|2018-06-13 12:30,14,563.9,564.15,563.75,564.1,94
20180601|2018-06-13 13:00,14,563.85,564.3,563.45,563.6,281
20180601|2018-06-13 13:30,14,563.5,564.2,563.2,563.6,133
20180601|2018-06-13 14:00,14,563.75,564.25,563.4,563.5,75
20180601|2018-06-13 14:30,14,563.5,563.65,562.55,562.8,333
20180601|2018-06-14 01:00,14,562.05,562.25,561.15,561.4,266
20180601|2018-06-14 01:30,14,561.4,561.45,560.75,560.85,243
20180601|2018-06-14 02:00,14,560.8,561.95,560.4,560.7,2743
20180601|2018-06-14 02:30,14,560.7,561.6,560.5,561.05,1137
20180601|2018-06-14 03:00,14,561.05,561.1,558.8,559.3,2270
20180601|2018-06-14 03:30,14,559.25,559.75,558.3,558.4,3438
20180601|2018-06-14 04:00,14,558.35,559.35,558.3,558.45,1165
20180601|2018-06-14 04:30,14,558.45,558.75,557.75,558.55,1325
20180601|2018-06-14 05:00,14,558.55,559.3,558.4,558.45,542
20180601|2018-06-14 05:30,14,558.5,558.5,557.7,557.9,954
20180601|2018-06-14 06:00,14,557.95,558.5,557.85,558.25,551
20180601|2018-06-14 06:30,14,558.3,561.5,557.1,561.5,3897
20180601|2018-06-14 07:00,14,561.55,562.8,561.55,562.4,3446
20180601|2018-06-14 07:30,14,562.3,563.8,562.15,563.8,2213
20180601|2018-06-14 08:00,14,563.8,565.45,563.7,565.25,2801
20180601|2018-06-14 08:30,14,565.3,566.55,564.85,566.45,2726
20180601|2018-06-14 09:00,14,566.5,568.25,566.2,567.25,2470
20180601|2018-06-14 09:30,14,567.3,567.35,566.2,566.4,1898
20180601|2018-06-14 10:00,14,566.45,568.55,566.3,568.2,2882
20180601|2018-06-14 10:30,14,568.2,568.4,567.5,567.8,1150
20180601|2018-06-14 11:00,14,567.9,568,567.35,567.5,182
20180601|2018-06-14 11:30,15,567.55,567.85,567.35,567.4,142
20180601|2018-06-14 12:00,15,567.5,568.4,567.5,568.4,49
20180601|2018-06-14 12:30,15,568.5,569.1,568.45,568.45,48
20180601|2018-06-14 13:00,15,568.5,568.6,567.95,567.95,56
20180601|2018-06-14 13:30,15,567.95,568,567.7,567.7,21
20180601|2018-06-14 14:00,15,567.6,567.6,567.15,567.35,43
20180601|2018-06-14 14:30,15,567.4,568.55,567.4,568.45,327
20180601|2018-06-15 01:00,15,568.75,568.85,567.8,568,69
20180601|2018-06-15 01:30,15,568.1,568.15,567.7,568,131
20180601|2018-06-15 02:00,15,568.05,569.25,567.15,568.55,339
20180601|2018-06-15 02:30,15,568.5,568.55,567.5,567.6,505
20180601|2018-06-15 03:00,15,567.55,568.4,567.4,568.1,174
20180601|2018-06-15 03:30,15,568.05,568.15,566.85,567.2,414
20180601|2018-06-15 04:00,15,567.2,567.75,567.1,567.25,51
20180601|2018-06-15 04:30,15,567.4,567.65,566.45,567,96
20180601|2018-06-15 05:00,15,566.95,566.95,565.55,566.25,245
20180601|2018-06-15 05:30,15,565.95,566.15,565.75,565.95,439
20180601|2018-06-15 06:00,15,566.05,566.25,565.6,566.25,78
20180601|2018-06-15 06:30,15,566.6,566.75,566.55,566.75,226
20180601|2018-06-15 07:00,15,566.8,566.8,565.15,565.2,104
20180601|2018-06-15 07:30,15,564.95,565.15,563.6,563.9,225
20180601|2018-06-15 08:00,15,563.9,564.6,563.55,564.55,520
20180601|2018-06-15 08:30,15,564,564,563.25,563.75,128
20180701|2018-05-02 03:00,2,551.9,551.9,551.9,551.9,2
20180701|2018-05-14 03:00,14,559.75,559.75,559.75,559.75,3
20180701|2018-05-15 03:00,15,561.4,561.4,561.4,561.4,7
20180701|2018-05-15 08:00,15,561.35,561.35,561.35,561.35,1
20180701|2018-05-15 09:00,15,561,561,561,561,1
20180701|2018-05-16 02:00,16,560.95,560.95,560.95,560.95,1
20180701|2018-05-16 03:00,16,562.4,562.4,562.3,562.3,30
20180701|2018-05-16 05:30,16,562,562,562,562,1
20180701|2018-05-16 08:00,16,561.75,561.75,561.75,561.75,15
20180701|2018-05-17 03:30,17,563.75,563.85,563.75,563.85,15
20180701|2018-05-17 05:00,17,564.7,564.75,564.7,564.75,6
20180701|2018-05-18 03:00,18,565.55,565.55,565.55,565.55,1
20180701|2018-05-18 08:30,18,566.65,566.65,566.65,566.65,7
20180701|2018-05-18 10:00,18,564.8,564.8,564.8,564.8,2
20180701|2018-05-18 12:00,19,564.25,564.25,564.25,564.25,1
20180701|2018-05-21 08:00,21,568.6,568.65,568.6,568.65,257
20180701|2018-05-22 02:30,22,568.55,568.55,568.55,568.55,3
20180701|2018-05-22 03:00,22,568.85,568.85,568.85,568.85,2
20180701|2018-05-22 04:30,22,568.7,568.7,568.7,568.7,27
20180701|2018-05-22 11:00,22,570.9,571,570.9,571,3
20180701|2018-05-23 01:30,23,568.2,568.2,568.2,568.2,1
20180701|2018-05-23 02:30,23,566.2,566.2,566.2,566.2,250
20180701|2018-05-23 09:00,23,563.9,563.9,563.9,563.9,1
20180701|2018-05-24 01:30,24,563.2,563.2,563.2,563.2,15
20180701|2018-05-24 07:00,24,563.95,563.95,563.95,563.95,2
20180701|2018-05-24 08:30,24,561.35,561.35,561.35,561.35,1
20180701|2018-05-24 10:00,24,559.95,560.4,559.95,560.4,103
20180701|2018-05-25 06:00,25,562.2,562.2,562.15,562.15,3
20180701|2018-05-25 08:00,25,558.65,558.65,558.65,558.65,1
20180701|2018-05-25 08:30,25,559.15,559.15,559.15,559.15,2
20180701|2018-05-25 10:30,25,561.5,561.5,561.5,561.5,5
20180701|2018-05-29 02:00,29,556.65,556.65,556.65,556.65,1
20180701|2018-05-29 02:30,29,554.2,554.2,554.2,554.2,1
20180701|2018-05-29 06:30,29,554.2,554.2,554.2,554.2,2
20180701|2018-05-30 10:00,30,555.3,555.3,555.3,555.3,1
20180701|2018-05-31 02:00,31,557.15,557.15,557.15,557.15,25
20180701|2018-05-31 02:30,31,557.1,557.1,557.1,557.1,1
20180701|2018-05-31 09:30,31,554.15,554.15,554.15,554.15,1
20180701|2018-05-31 10:00,31,552.65,552.65,552.65,552.65,1
20180701|2018-05-31 10:30,31,553.9,553.9,553.85,553.85,3
20180701|2018-05-31 13:30,1,552.7,552.7,552.7,552.7,1
20180701|2018-06-01 01:00,1,554.45,554.45,554.45,554.45,3
20180701|2018-06-01 03:00,1,557,557.1,557,557.1,2
20180701|2018-06-01 03:30,1,556.95,556.95,556.95,556.95,1
20180701|2018-06-01 04:00,1,557.45,557.65,557.45,557.65,2
20180701|2018-06-01 07:00,1,559.35,559.35,558.95,558.95,18
20180701|2018-06-01 07:30,1,559,559,559,559,14
20180701|2018-06-01 08:00,1,560,560,560,560,1
20180701|2018-06-01 08:30,1,559,559,559,559,9
20180701|2018-06-01 09:00,1,558.85,558.85,558.85,558.85,1
20180701|2018-06-01 10:00,1,558,558,558,558,1
20180701|2018-06-01 10:30,1,558.5,558.55,558.45,558.45,24
20180701|2018-06-01 11:00,1,558.5,559,558.5,559,11
20180701|2018-06-04 01:00,4,560.45,560.45,560.45,560.45,1
20180701|2018-06-04 09:00,4,562.1,562.1,561.5,561.5,4
20180701|2018-06-04 11:00,4,562.25,562.25,562.25,562.25,4
20180701|2018-06-05 04:00,5,563.45,563.45,563.45,563.45,1
20180701|2018-06-05 08:30,5,564.3,564.3,564.3,564.3,7
20180701|2018-06-06 03:30,6,562.65,562.65,562.65,562.65,667
20180701|2018-06-06 08:00,6,560.95,560.95,560.95,560.95,82
20180701|2018-06-06 08:30,6,560.35,560.35,558,558,20
20180701|2018-06-06 09:00,6,558.05,558.05,558.05,558.05,4
20180701|2018-06-06 09:30,6,558.95,558.95,558.95,558.95,24
20180701|2018-06-06 10:00,6,560.9,560.9,560.9,560.9,1
20180701|2018-06-06 10:30,6,562.45,562.45,562.45,562.45,5
20180701|2018-06-07 03:00,7,564.35,564.35,564,564,2
20180701|2018-06-07 08:00,7,561.9,561.9,561.9,561.9,10
20180701|2018-06-07 08:30,7,560.8,561.15,560.8,561.15,2
20180701|2018-06-07 09:30,7,560.1,560.2,560.1,560.2,9
20180701|2018-06-07 10:00,7,561.7,561.7,561.7,561.7,1
20180701|2018-06-07 10:30,7,562.15,562.15,561,561,21
20180701|2018-06-07 11:30,8,560.1,560.1,560,560,5
20180701|2018-06-08 01:00,8,557.8,557.8,557,557,4
20180701|2018-06-08 01:30,8,557.5,557.6,557.25,557.25,7
20180701|2018-06-08 02:00,8,556.65,557.85,556.6,556.75,5
20180701|2018-06-08 02:30,8,556.6,557.45,556.6,557.45,6
20180701|2018-06-08 03:00,8,556.45,556.45,556.1,556.15,148
20180701|2018-06-08 03:30,8,556.5,557.9,556.5,557.25,35
20180701|2018-06-08 04:00,8,556.9,557.4,556.9,557.25,4
20180701|2018-06-08 04:30,8,558.15,558.45,557.6,557.6,4
20180701|2018-06-08 05:00,8,557.2,558.9,557.2,558.9,6
20180701|2018-06-08 05:30,8,559.1,559.2,558.3,558.3,3
20180701|2018-06-08 06:00,8,558.8,560.15,558.8,560.15,31
20180701|2018-06-08 06:30,8,559.9,560.05,559.9,560.05,2
20180701|2018-06-08 07:00,8,560.45,560.45,559.9,559.95,75
20180701|2018-06-08 07:30,8,560.35,560.35,560.2,560.2,68
20180701|2018-06-08 08:00,8,560.5,560.55,560.5,560.55,2
20180701|2018-06-08 08:30,8,560.6,560.6,559.45,559.6,27
20180701|2018-06-08 09:00,8,559.4,559.65,559.05,559.1,18
20180701|2018-06-08 09:30,8,558.75,558.75,557.75,558.7,50
20180701|2018-06-08 10:00,8,558.85,559.45,558.85,559.45,40
20180701|2018-06-08 10:30,8,559.55,560.15,559.55,560.1,22
20180701|2018-06-08 11:00,8,560.65,560.8,560.65,560.8,2
20180701|2018-06-08 12:00,9,561.35,561.35,561.3,561.3,7
20180701|2018-06-08 12:30,9,561.3,561.3,561.3,561.3,28
20180701|2018-06-08 14:00,9,561.45,561.8,561.45,561.8,4
20180701|2018-06-08 14:30,9,561.9,562.2,561.55,561.55,6
20180701|2018-06-11 01:00,11,560.75,560.75,560.5,560.5,6
20180701|2018-06-11 02:00,11,562.6,562.7,562.15,562.15,20
20180701|2018-06-11 02:30,11,562.55,563.25,562.45,563.25,47
20180701|2018-06-11 03:00,11,563.45,563.45,562.6,562.6,73
20180701|2018-06-11 03:30,11,562.8,562.8,561.95,562.5,170
20180701|2018-06-11 04:00,11,562.65,562.65,562.2,562.65,95
20180701|2018-06-11 04:30,11,562.7,562.95,562.2,562.4,113
20180701|2018-06-11 05:00,11,562.1,562.55,561.9,562.55,19
20180701|2018-06-11 05:30,11,562.65,562.65,562.65,562.65,1
20180701|2018-06-11 06:00,11,562.5,562.8,562.1,562.2,569
20180701|2018-06-11 06:30,11,562.1,562.1,561.8,561.8,3
20180701|2018-06-11 07:00,11,561.6,561.85,561.6,561.8,47
20180701|2018-06-11 07:30,11,562,562.1,562,562.1,107
20180701|2018-06-11 08:00,11,561.95,562.25,561.95,562.25,534
20180701|2018-06-11 08:30,11,562.3,562.8,562.1,562.65,120
20180701|2018-06-11 09:00,11,562.75,564.2,562.75,564.2,283
20180701|2018-06-11 09:30,11,564.15,564.65,564.15,564.4,14
20180701|2018-06-11 10:00,11,564.35,565.25,564.15,565.25,270
20180701|2018-06-11 10:30,11,565.15,566.55,564.85,566.45,278
20180701|2018-06-11 11:00,11,566.5,567.3,566.5,567.25,268
20180701|2018-06-11 11:30,12,566.9,566.95,566.9,566.95,4
20180701|2018-06-11 12:00,12,566.55,566.55,566.35,566.35,71
20180701|2018-06-11 12:30,12,566.4,566.4,566,566,2
20180701|2018-06-11 13:30,12,565.75,565.75,565.75,565.75,2
20180701|2018-06-11 14:30,12,565.5,565.5,565.5,565.5,1
20180701|2018-06-12 01:00,12,566.35,567.7,565.8,567.7,32
20180701|2018-06-12 01:30,12,567.7,567.9,567.3,567.4,78
20180701|2018-06-12 02:00,12,567.3,567.65,564.9,565.45,115
20180701|2018-06-12 02:30,12,565,565.2,564.6,564.7,730
20180701|2018-06-12 03:00,12,564.5,564.75,563.45,563.7,437
20180701|2018-06-12 03:30,12,563.7,564.2,563.55,563.85,101
20180701|2018-06-12 04:00,12,563.95,564.35,563.7,563.9,1422
20180701|2018-06-12 04:30,12,563.75,563.8,562.9,563.3,743
20180701|2018-06-12 05:00,12,562.95,563.1,562.45,562.8,465
20180701|2018-06-12 05:30,12,562.9,563.1,562.6,562.8,362
20180701|2018-06-12 06:00,12,562.75,563,562.75,562.9,91
20180701|2018-06-12 06:30,12,562.85,563.2,562.75,563,2861
20180701|2018-06-12 07:00,12,562.95,562.95,562.15,562.45,494
20180701|2018-06-12 07:30,12,562.3,563.2,562.05,563.15,318
20180701|2018-06-12 08:00,12,563.45,563.45,563.2,563.25,103
20180701|2018-06-12 08:30,12,563.35,563.65,562.25,562.3,616
20180701|2018-06-12 09:00,12,562.25,563.3,562.2,562.5,652
20180701|2018-06-12 09:30,12,562.9,563.5,562.8,563.25,1158
20180701|2018-06-12 10:00,12,563.3,563.4,562.25,563.05,2733
20180701|2018-06-12 10:30,12,563.05,563.65,562.75,563.5,387
20180701|2018-06-12 11:00,12,563.5,563.5,563.05,563.05,91
20180701|2018-06-12 12:00,13,563.15,563.75,563.15,563.5,39
20180701|2018-06-12 12:30,13,563.45,563.5,563.45,563.5,304
20180701|2018-06-12 13:00,13,563.2,563.2,562.7,562.7,72
20180701|2018-06-12 13:30,13,562.45,562.45,562.45,562.45,2
20180701|2018-06-12 14:30,13,562.8,563.1,562.8,563,17
20180701|2018-06-13 01:00,13,562.7,563.85,562.7,563.05,55
20180701|2018-06-13 01:30,13,563,563.5,563,563.5,346
20180701|2018-06-13 02:00,13,563.5,564.45,563,563,2998
20180701|2018-06-13 02:30,13,563,564.2,562.9,564.2,788
20180701|2018-06-13 03:00,13,564.2,564.55,563.95,564.35,463
20180701|2018-06-13 03:30,13,564.35,565.25,564.25,565.1,1029
20180701|2018-06-13 04:00,13,565.15,565.5,564.7,565.2,646
20180701|2018-06-13 04:30,13,565.2,565.75,564.8,565.55,7350
20180701|2018-06-13 05:00,13,565.5,565.9,565.5,565.75,743
20180701|2018-06-13 05:30,13,565.8,566.15,565.75,565.9,1106
20180701|2018-06-13 06:00,13,565.9,565.9,565.4,565.8,606
20180701|2018-06-13 06:30,13,565.8,566.25,565.7,565.8,415
20180701|2018-06-13 07:00,13,565.8,565.85,565.5,565.8,924
20180701|2018-06-13 07:30,13,565.8,565.9,564.95,565,5457
20180701|2018-06-13 08:00,13,565,565.25,564.65,564.8,372
20180701|2018-06-13 08:30,13,564.75,565.2,564.3,564.3,1211
20180701|2018-06-13 09:00,13,564.3,564.65,563.85,564.25,650
20180701|2018-06-13 09:30,13,564.3,564.45,563.25,563.95,797
20180701|2018-06-13 10:00,13,563.95,564.45,563.7,564.3,415
20180701|2018-06-13 10:30,13,564.3,564.6,563.5,564.45,819
20180701|2018-06-13 11:00,13,564.45,564.5,563.55,563.75,191
20180701|2018-06-13 11:30,14,563.65,563.65,563.15,563.15,20
20180701|2018-06-13 12:00,14,563.05,563.65,563,563.6,33
20180701|2018-06-13 12:30,14,563.65,563.9,563.6,563.85,19
20180701|2018-06-13 13:00,14,563.5,564.1,563.25,563.4,37
20180701|2018-06-13 13:30,14,563,564,563,563.55,19
20180701|2018-06-13 14:00,14,564,564,563.25,563.35,13
20180701|2018-06-13 14:30,14,563.35,563.5,562.4,562.65,181
20180701|2018-06-14 01:00,14,561.9,562.1,561,561.2,103
20180701|2018-06-14 01:30,14,561.2,561.25,560.65,560.65,109
20180701|2018-06-14 02:00,14,560.65,561.8,560.25,560.5,1151
20180701|2018-06-14 02:30,14,560.55,561.45,560.35,560.85,567
20180701|2018-06-14 03:00,14,560.7,560.9,558.65,559.1,1109
20180701|2018-06-14 03:30,14,559.05,559.5,558.25,558.25,2783
20180701|2018-06-14 04:00,14,558.25,559.1,558.15,558.3,735
20180701|2018-06-14 04:30,14,558.35,558.6,557.7,558.45,1011
20180701|2018-06-14 05:00,14,558.45,559.25,558.3,558.3,183
20180701|2018-06-14 05:30,14,558.35,558.35,557.55,557.8,613
20180701|2018-06-14 06:00,14,557.8,558.4,557.75,558.15,347
20180701|2018-06-14 06:30,14,558.2,561.4,557.05,561.4,1378
20180701|2018-06-14 07:00,14,561.5,562.7,561.5,562.15,1113
20180701|2018-06-14 07:30,14,562.45,563.7,562.05,563.65,506
20180701|2018-06-14 08:00,14,563.65,565.35,563.6,565.1,1156
20180701|2018-06-14 08:30,14,565.15,566.4,564.75,566.35,1106
20180701|2018-06-14 09:00,14,566.35,568.15,566.15,567.15,1517
20180701|2018-06-14 09:30,14,567.15,567.2,566.1,566.35,1548
20180701|2018-06-14 10:00,14,566.35,568.5,566.2,568.15,2081
20180701|2018-06-14 10:30,14,568.2,568.25,567.35,567.75,1195
20180701|2018-06-14 11:00,14,567.85,567.9,567.3,567.4,240
20180701|2018-06-14 11:30,15,567.45,567.8,567.25,567.3,237
20180701|2018-06-14 12:00,15,567.4,568.35,567.35,568.35,78
20180701|2018-06-14 12:30,15,568.25,569.05,568.25,568.3,84
20180701|2018-06-14 13:00,15,568.35,568.6,567.85,568,83
20180701|2018-06-14 13:30,15,567.85,568,567.55,567.6,54
20180701|2018-06-14 14:00,15,567.6,567.6,567.05,567.25,84
20180701|2018-06-14 14:30,15,567.3,568.45,567.3,568.2,331
20180701|2018-06-15 01:00,15,568,568.8,567.7,568.05,415
20180701|2018-06-15 01:30,15,568,568.15,567.5,567.95,363
20180701|2018-06-15 02:00,15,567.75,569.2,566.9,568.4,3285
20180701|2018-06-15 02:30,15,568.35,568.5,567.45,567.6,2193
20180701|2018-06-15 03:00,15,567.55,568.35,567.2,568.05,1556
20180701|2018-06-15 03:30,15,568.05,568.1,566.7,567.1,1464
20180701|2018-06-15 04:00,15,567.1,567.8,567,567.35,1467
20180701|2018-06-15 04:30,15,567.3,567.9,566.3,566.8,2016
20180701|2018-06-15 05:00,15,566.85,567,565.4,566.1,2046
20180701|2018-06-15 05:30,15,566,566.15,565.6,566,1460
20180701|2018-06-15 06:00,15,565.95,566.3,565.45,566.3,776
20180701|2018-06-15 06:30,15,566.25,566.8,566.15,566.7,788
20180701|2018-06-15 07:00,15,566.7,566.75,565.05,565.15,911
20180701|2018-06-15 07:30,15,565.15,565.15,563.35,563.65,1847
20180701|2018-06-15 08:00,15,563.7,564.45,563.35,564.1,1860
20180701|2018-06-15 08:30,15,564.1,564.2,562.9,564.1,2756
20180701|2018-06-15 09:00,15,564.1,564.4,563.4,563.4,1497
20180701|2018-06-15 09:30,15,563.4,563.5,561.75,563,1942
20180701|2018-06-15 10:00,15,562.9,563.4,562.5,562.55,1669
20180701|2018-06-15 10:30,15,562.55,562.85,561.35,562.4,1530
20180701|2018-06-15 11:00,15,562.5,562.55,561.6,562.2,169
20180701|2018-06-15 11:30,16,562.2,562.45,562,562.45,87
20180701|2018-06-15 12:00,16,562.3,562.85,562.25,562.8,76
20180701|2018-06-15 12:30,16,562.75,562.75,562.2,562.6,44
20180701|2018-06-15 13:00,16,562.6,563.55,562.55,563.55,82
20180701|2018-06-15 13:30,16,563.65,563.85,563.4,563.75,55
20180701|2018-06-15 14:00,16,563.75,563.75,563.2,563.6,47
20180701|2018-06-15 14:30,16,563.65,563.7,563.25,563.3,114
20180701|2018-06-18 01:00,18,561.4,561.55,560.05,560.8,365
20180701|2018-06-18 01:30,18,560.8,560.85,560.1,560.1,196
20180701|2018-06-18 02:00,18,560.15,561.35,559.25,559.75,2263
20180701|2018-06-18 02:30,18,559.7,559.85,558.9,559.1,1398
20180701|2018-06-18 03:00,18,559.15,559.55,558.6,558.75,855
20180701|2018-06-18 03:30,18,558.75,560.75,558.7,560.2,1687
20180701|2018-06-18 04:00,18,560.15,560.2,558.75,558.8,881
20180701|2018-06-18 04:30,18,558.9,559.05,557.9,558.95,1170
20180701|2018-06-18 05:00,18,558.95,559.35,558,558.35,1141
20180701|2018-06-18 05:30,18,558.4,558.45,557.35,557.8,968
20180701|2018-06-18 06:00,18,557.85,558,557.3,557.75,711
20180701|2018-06-18 06:30,18,557.8,557.9,556.5,556.6,1015
20180701|2018-06-18 07:00,18,556.5,557.45,556.2,557.2,1138
20180701|2018-06-18 07:30,18,557.15,558.1,557.15,557.9,691
20180701|2018-06-18 08:00,18,557.9,558.35,557.6,558.3,739
20180701|2018-06-18 08:30,18,558.3,559.1,557.85,558.45,1585
20180701|2018-06-18 09:00,18,558.45,558.5,556.6,556.7,1923
20180701|2018-06-18 09:30,18,556.75,558.8,556.75,558.2,1351
20180701|2018-06-18 10:00,18,558.15,559.75,558.1,559.4,1718
20180701|2018-06-18 10:30,18,559.5,559.85,558.65,558.8,981
20180701|2018-06-18 11:00,18,558.8,559.1,558.65,558.85,195
20180701|2018-06-18 11:30,19,558.85,559.35,558.8,559.35,178
20180701|2018-06-18 12:00,19,559.3,559.7,559.15,559.65,68
20180701|2018-06-18 12:30,19,559.65,559.85,559.6,559.8,52
20180701|2018-06-18 13:00,19,559.85,560.35,559.65,559.9,204
20180701|2018-06-18 13:30,19,559.95,559.95,558.9,559.05,125
20180701|2018-06-18 14:00,19,559.05,559.5,558.9,559.45,73
20180701|2018-06-18 14:30,19,559.55,560.55,559.5,560.55,199
20180701|2018-06-19 01:00,19,555.5,555.5,552.85,553.9,1067
20180701|2018-06-19 01:30,19,553.95,553.95,552.7,553.05,549
20180701|2018-06-19 02:00,19,552.9,553.5,551.4,553.5,4666
20180701|2018-06-19 02:30,19,553.5,553.8,552.65,552.9,1838
20180701|2018-06-19 03:00,19,552.9,553.1,551.95,552.3,1477
20180701|2018-06-19 03:30,19,552.3,553.55,551.85,553.2,1233
20180701|2018-06-19 04:00,19,553.25,554.15,553.2,553.85,986
20180701|2018-06-19 04:30,19,553.9,554.35,553.8,554.05,1043
20180701|2018-06-19 05:00,19,554.05,554.95,554,554.75,952
20180701|2018-06-19 05:30,19,554.75,555.05,554.15,554.2,694
20180701|2018-06-19 06:00,19,554.25,554.45,552.3,552.35,1072
20180701|2018-06-19 06:30,19,552.4,553.4,552.05,553.35,1126
20180701|2018-06-19 07:00,19,553.35,554.15,553.05,553.1,957
20180701|2018-06-19 07:30,19,553.05,554.25,553.05,553.85,690
20180701|2018-06-19 08:00,19,553.95,554.25,553.6,553.7,666
20180701|2018-06-19 08:30,19,553.7,555.1,553.5,553.85,2352
20180701|2018-06-19 09:00,19,553.85,554,552.2,552.35,1976
20180701|2018-06-19 09:30,19,552.35,554.6,551.9,554.2,2155
20180701|2018-06-19 10:00,19,554.2,555.4,554.2,554.8,2204
20180701|2018-06-19 10:30,19,554.85,555.9,554.35,555.45,1437
20180701|2018-06-19 11:00,19,555.75,555.8,554.9,555.25,175
20180701|2018-06-19 11:30,20,555.25,555.45,554.75,554.9,75
20180701|2018-06-19 12:00,20,555,555.4,554.95,555.05,109
20180701|2018-06-19 12:30,20,555.05,555.9,554.75,555.6,115
20180701|2018-06-19 13:00,20,555.65,556.35,555.65,555.9,122
20180701|2018-06-19 13:30,20,555.9,556.75,555.9,556.65,74
20180701|2018-06-19 14:00,20,556.65,556.65,555.9,555.95,58
20180701|2018-06-19 14:30,20,556,556.75,555.8,556.4,142
20180701|2018-06-20 01:00,20,557.45,558.4,557.45,558.3,340
20180701|2018-06-20 01:30,20,558.3,558.35,557.4,557.45,380
20180701|2018-06-20 02:00,20,557.4,558.7,557.2,557.65,3291
20180701|2018-06-20 02:30,20,557.65,558.1,557,557.9,1404
20180701|2018-06-20 03:00,20,557.9,558.15,557.4,557.9,1060
20180701|2018-06-20 03:30,20,557.9,558.2,557.75,558.15,740
20180701|2018-06-20 04:00,20,558.2,558.65,558.15,558.4,752
20180701|2018-06-20 04:30,20,558.35,558.5,558,558.35,734
20180701|2018-06-20 05:00,20,558.3,558.65,558.25,558.5,469
20180701|2018-06-20 05:30,20,558.55,558.85,558.2,558.25,495
20180701|2018-06-20 06:00,20,558.25,558.25,556.5,556.9,1141
20180701|2018-06-20 06:30,20,556.85,557.05,556.65,557.05,594
20180701|2018-06-20 07:00,20,557.05,557.9,556.75,557.8,768
20180701|2018-06-20 07:30,20,557.8,558.2,557.55,557.7,741
20180701|2018-06-20 08:00,20,557.65,557.8,556.95,557.15,772
20180701|2018-06-20 08:30,20,557.3,557.45,556.25,556.9,1865
20180701|2018-06-20 09:00,20,556.85,557.45,555.25,555.4,1638
20180701|2018-06-20 09:30,20,555.45,556.05,555.1,555.95,1536
20180701|2018-06-20 10:00,20,555.9,556.5,555.2,556.2,1743
20180701|2018-06-20 10:30,20,556.15,556.2,555.05,555.85,1038
20180701|2018-06-20 11:00,20,555.9,556.2,555.55,555.75,133
20180701|2018-06-20 11:30,21,555.75,556.3,555.75,556.05,103
20180701|2018-06-20 12:00,21,556.1,556.4,555.8,555.8,45
20180701|2018-06-20 12:30,21,555.9,556.15,555.9,556.15,19
20180701|2018-06-20 13:00,21,556.2,556.45,556.15,556.35,39
20180701|2018-06-20 13:30,21,556.25,556.25,555.5,555.7,42
20180701|2018-06-20 14:00,21,555.65,556.05,555.6,556.05,50
20180701|2018-06-20 14:30,21,556.05,556.25,555.75,556,120
20180701|2018-06-21 01:00,21,556.9,557.1,556.5,556.9,219
20180701|2018-06-21 01:30,21,556.9,557.3,556.45,556.6,230
20180701|2018-06-21 02:00,21,556.6,558.2,556.4,557.4,2232
20180701|2018-06-21 02:30,21,557.35,557.5,555.45,555.45,1354
20180701|2018-06-21 03:00,21,555.5,556.2,555.35,555.8,1056
20180701|2018-06-21 03:30,21,555.8,556.25,555.25,555.9,1129
20180701|2018-06-21 04:00,21,555.85,556,553.6,553.95,2163
20180701|2018-06-21 04:30,21,553.95,554.5,553.15,553.15,1501
20180701|2018-06-21 05:00,21,553.1,553.85,552.9,553.45,1412
20180701|2018-06-21 05:30,21,553.4,555.05,553.4,554.85,1081
20180701|2018-06-21 06:00,21,554.85,555,553.2,553.45,1488
20180701|2018-06-21 06:30,21,553.45,554.25,553.3,554.25,730
20180701|2018-06-21 07:00,21,554.25,554.5,553.95,554.45,578
20180701|2018-06-21 07:30,21,554.4,554.55,553.1,553.5,1049
20180701|2018-06-21 08:00,21,553.5,555.3,553.4,555,1162
20180701|2018-06-21 08:30,21,554.95,555.05,553.75,554.1,1694
20180701|2018-06-21 09:00,21,554,554.3,551.3,552.4,3573
20180701|2018-06-21 09:30,21,552.4,553,550.9,552.05,2569
20180701|2018-06-21 10:00,21,552,553,550.95,552.45,2061
20180701|2018-06-21 10:30,21,552.45,553.85,552.05,553.15,1159
20180701|2018-06-21 11:00,21,553.25,553.5,552.3,552.95,237
20180701|2018-06-21 11:30,22,553,553.05,552.5,552.55,149
20180701|2018-06-21 12:00,22,552.4,553.05,552.05,552.8,59
20180701|2018-06-21 12:30,22,552.85,552.95,552.45,552.75,51
20180701|2018-06-21 13:00,22,552.95,553.3,552.65,552.65,45
20180701|2018-06-21 13:30,22,552.65,553,552.3,552.3,78
20180701|2018-06-21 14:00,22,552.25,552.65,551.25,551.8,207
20180701|2018-06-21 14:30,22,551.9,552.35,550.7,552.1,427
20180701|2018-06-22 01:00,22,553,553.9,553,553.4,382
20180701|2018-06-22 01:30,22,553.45,554.2,553.35,553.8,226
20180701|2018-06-22 02:00,22,553.75,555,553.45,553.9,2296
20180701|2018-06-22 02:30,22,553.9,554.65,553.85,554,1052
20180701|2018-06-22 03:00,22,554,555.3,554,555.25,1012
20180701|2018-06-22 03:30,22,555.25,555.85,555.05,555.65,1130
20180701|2018-06-22 04:00,22,555.65,557.15,555.6,556.9,1392
20180701|2018-06-22 04:30,22,556.85,557.1,556.5,556.6,1180
20180701|2018-06-22 05:00,22,556.55,556.95,556.35,556.95,717
20180701|2018-06-22 05:30,22,556.95,557.9,556.9,557.85,898
20180701|2018-06-22 06:00,22,557.8,558,557.45,557.95,589
20180701|2018-06-22 06:30,22,558,558.4,557.55,558.4,559
20180701|2018-06-22 07:00,22,558.35,559.2,558.1,558.65,1467
20180701|2018-06-22 07:30,22,558.7,558.8,558.25,558.55,875
20180701|2018-06-22 08:00,22,558.6,558.8,558.05,558.1,811
20180701|2018-06-22 08:30,22,558.1,558.95,557.3,558.65,2177
20180701|2018-06-22 09:00,22,558.65,560.05,557.65,557.8,2502
20180701|2018-06-22 09:30,22,557.8,559.45,557.2,559.35,2304
20180701|2018-06-22 10:00,22,559.35,559.9,558.8,559.75,1929
20180701|2018-06-22 10:30,22,559.65,560.25,559.3,559.8,1478
20180701|2018-06-22 11:00,22,559.75,559.85,559.2,559.3,260
20180701|2018-06-22 11:30,23,559.25,559.45,559.15,559.45,65
20180701|2018-06-22 12:00,23,559.6,559.65,559.5,559.6,19
20180701|2018-06-22 12:30,23,559.55,560,559.45,559.95,37
20180701|2018-06-22 13:00,23,559.9,560,559.2,559.2,94
20180701|2018-06-22 13:30,23,559.2,559.4,559,559.15,81
20180701|2018-06-22 14:00,23,559.15,559.15,558.85,559,96
20180701|2018-06-22 14:30,23,558.9,559.1,558.15,558.15,143
20180701|2018-06-25 01:00,25,556.45,557.6,555.8,557.35,491
20180701|2018-06-25 01:30,25,557.4,557.65,556.35,556.45,369
20180701|2018-06-25 02:00,25,556.4,558.1,555.4,556.4,3510
20180701|2018-06-25 02:30,25,556.4,556.65,555.4,556.05,1278
20180701|2018-06-25 03:00,25,556.1,556.6,554.15,554.9,1882
20180701|2018-06-25 03:30,25,554.9,554.95,553.8,553.95,990
20180701|2018-06-25 04:00,25,553.95,554,553.1,553.85,1424
20180701|2018-06-25 04:30,25,553.75,553.8,552.9,553.55,1080
20180701|2018-06-25 05:00,25,553.5,553.9,552.15,552.4,1694
20180701|2018-06-25 05:30,25,552.35,553.3,552.15,553.2,962
20180701|2018-06-25 06:00,25,553.2,553.95,552.7,552.9,1045
20180701|2018-06-25 06:30,25,552.85,553.25,552.75,552.95,536
20180701|2018-06-25 07:00,25,552.95,552.95,552.2,552.55,726
20180701|2018-06-25 07:30,25,552.55,552.6,551.35,551.75,978
20180701|2018-06-25 08:00,25,551.75,552.5,551.6,552.45,842
20180701|2018-06-25 08:30,25,552.4,552.7,549.6,549.85,3069
20180701|2018-06-25 09:00,25,549.85,550.1,548.05,549.45,3621
20180701|2018-06-25 09:30,25,549.45,549.5,548.3,548.7,2484
20180701|2018-06-25 10:00,25,548.65,549.05,546.65,546.85,2748
20180701|2018-06-25 10:30,25,546.9,548,546.25,547.3,1917
20180701|2018-06-25 11:00,25,547.35,547.45,545.7,546.95,446
20180701|2018-06-25 11:30,26,546.85,547.65,546.45,547.6,186
20180701|2018-06-25 12:00,26,547.6,547.6,546.8,547.2,74
20180701|2018-06-25 12:30,26,547.25,548.4,547.25,547.95,94
20180701|2018-06-25 13:00,26,548,548.25,546.65,547,98
20180701|2018-06-25 13:30,26,546.9,546.9,545.3,545.75,136
20180701|2018-06-25 14:00,26,545.8,546.5,545.8,546.2,167
20180701|2018-06-25 14:30,26,546.05,547.9,545.8,547,433
20180701|2018-06-26 01:00,26,547.85,549,547.85,548.85,546
20180701|2018-06-26 01:30,26,548.8,549.45,548.8,549.4,416
20180701|2018-06-26 02:00,26,549.3,549.45,547.9,548.7,2547
20180701|2018-06-26 02:30,26,548.75,549.1,547.65,548.5,1315
20180701|2018-06-26 03:00,26,548.5,549.65,548.45,549.6,925
20180701|2018-06-26 03:30,26,549.55,549.95,549.3,549.95,1006
20180701|2018-06-26 04:00,26,549.9,550.5,549.9,550.05,960
20180701|2018-06-26 04:30,26,550.1,550.15,549,549.35,736
20180701|2018-06-26 05:00,26,549.35,549.55,548.4,548.5,740
20180701|2018-06-26 05:30,26,548.5,549.4,547.75,549.35,1163
20180701|2018-06-26 06:00,26,549.3,549.55,549.05,549.1,436
20180701|2018-06-26 06:30,26,549.05,549.2,548.55,548.65,425
20180701|2018-06-26 07:00,26,548.65,549.8,548.65,549.8,501
20180701|2018-06-26 07:30,26,549.8,550,549.25,549.4,639
20180701|2018-06-26 08:00,26,549.4,549.5,548.9,549.25,564
20180701|2018-06-26 08:30,26,549.25,549.55,547.7,548.1,2375
20180701|2018-06-26 09:00,26,548.15,549.65,548,548.35,1517
20180701|2018-06-26 09:30,26,548.35,548.5,546.85,547.5,1904
20180701|2018-06-26 10:00,26,547.4,548.6,547.05,548.25,1930
20180701|2018-06-26 10:30,26,548.25,548.35,546.75,548.3,1281
20180701|2018-06-26 11:00,26,548.35,549.25,548.35,548.55,318
20180701|2018-06-26 11:30,27,548.65,549.3,548.5,549.05,148
20180701|2018-06-26 12:00,27,549,550.3,549,550,189
20180701|2018-06-26 12:30,27,550.1,550.15,549.8,550.05,65
20180701|2018-06-26 13:00,27,550.1,550.1,549.75,550.05,75
20180701|2018-06-26 13:30,27,550,550.45,549.95,550,92
20180701|2018-06-26 14:00,27,549.95,550,549.65,549.75,98
20180701|2018-06-26 14:30,27,549.8,550.3,548.85,549.3,340
20180701|2018-06-27 01:00,27,548.35,548.45,547.5,547.9,298
20180701|2018-06-27 01:30,27,547.95,547.95,546.95,547.4,359
20180701|2018-06-27 02:00,27,547.35,548.5,546.5,546.6,2836
20180701|2018-06-27 02:30,27,546.5,546.85,544.6,544.8,2276
20180701|2018-06-27 03:00,27,544.85,545.8,544.4,544.65,1536
20180701|2018-06-27 03:30,27,544.65,544.95,543.7,544.2,1587
20180701|2018-06-27 04:00,27,544.15,545.45,543.9,545.35,1226
20180701|2018-06-27 04:30,27,545.35,547.3,545.3,547.3,1927
20180701|2018-06-27 05:00,27,547.35,548.15,547.1,548,1353
20180701|2018-06-27 05:30,27,548,548,547.1,547.7,1153
20180701|2018-06-27 06:00,27,547.7,548.6,547.7,547.9,927
20180701|2018-06-27 06:30,27,547.95,551.55,547.2,550.5,3699
20180701|2018-06-27 07:00,27,550.5,551.7,550.15,550.85,2237
20180701|2018-06-27 07:30,27,550.85,552.4,550.8,552,2248
20180701|2018-06-27 08:00,27,551.95,552.75,551.95,552.55,1224
20180701|2018-06-27 08:30,27,552.55,554.3,552.4,553.85,3336
20180701|2018-06-27 09:00,27,553.85,554.95,553.6,553.65,2407
20180701|2018-06-27 09:30,27,553.65,554.3,552.85,553.1,1766
20180701|2018-06-27 10:00,27,553.1,553.35,550.85,551.3,3069
20180701|2018-06-27 10:30,27,551.3,553.2,551,552.7,1291
20180701|2018-06-27 11:00,27,552.55,553.4,552.35,552.7,164
20180701|2018-06-27 11:30,28,552.7,552.7,551.75,551.85,444
20180701|2018-06-27 12:00,28,551.8,552.05,550,550.9,289
20180701|2018-06-27 12:30,28,550.8,551.2,550.05,550.6,198
20180701|2018-06-27 13:00,28,550.5,551,550,550.1,137
20180701|2018-06-27 13:30,28,550.05,550.95,549.65,549.7,136
20180701|2018-06-27 14:00,28,549.75,550.4,549.15,550.4,207
20180701|2018-06-27 14:30,28,550.35,550.7,548.6,548.6,496
20180701|2018-06-28 01:00,28,549.25,550.5,548.9,550.5,479
20180701|2018-06-28 01:30,28,550.45,550.65,549.35,549.75,312
20180701|2018-06-28 02:00,28,549.75,552.2,548.9,551.9,3576
20180701|2018-06-28 02:30,28,552,552.3,551.2,551.55,979
20180701|2018-06-28 03:00,28,551.55,552.4,551.35,551.5,868
20180701|2018-06-28 03:30,28,551.5,551.55,548.65,549.3,2001
20180701|2018-06-28 04:00,28,549.35,550.15,549.1,549.6,874
20180701|2018-06-28 04:30,28,549.55,549.6,547.95,549.1,1573
20180701|2018-06-28 05:00,28,549.05,549.1,548.4,548.7,676
20180701|2018-06-28 05:30,28,548.7,549.55,548.3,548.35,892
20180701|2018-06-28 06:00,28,548.4,548.4,546.95,547,1405
20180701|2018-06-28 06:30,28,546.95,547.65,546.6,547.4,1282
20180701|2018-06-28 07:00,28,547.35,547.4,545.1,545.85,2772
20180701|2018-06-28 07:30,28,545.75,546.1,545.05,545.65,1243
20180701|2018-06-28 08:00,28,545.65,546.45,545.4,545.8,1518
20180701|2018-06-28 08:30,28,545.8,546.7,544.45,545.4,4008
20180701|2018-06-28 09:00,28,545.45,546.1,544.2,544.95,3739
20180701|2018-06-28 09:30,28,544.95,546.15,543.85,546,3539
20180701|2018-06-28 10:00,28,546.05,546.55,545.1,546.3,3015
20180701|2018-06-28 10:30,28,546.3,547.9,546.15,547.25,2372
20180701|2018-06-28 11:00,28,547.35,547.75,546.25,546.4,488
20180701|2018-06-28 11:30,29,546.4,547.5,546.35,547.5,244
20180701|2018-06-28 12:00,29,547.4,547.8,547.15,547.65,139
20180701|2018-06-28 12:30,29,547.65,548.3,547.45,548.1,136
20180701|2018-06-28 13:00,29,548.15,548.8,548.05,548.8,175
20180701|2018-06-28 13:30,29,548.75,549.7,548.6,549.65,116
20180701|2018-06-28 14:00,29,549.65,550.05,549.15,549.15,192
20180701|2018-06-28 14:30,29,549.25,549.4,548.8,549.25,401
20180701|2018-06-29 01:00,29,550.4,552.3,550.4,552.2,707
20180701|2018-06-29 01:30,29,552.15,552.8,551.6,552.7,419
20180701|2018-06-29 02:00,29,552.65,553.35,552.1,553.25,3609
20180701|2018-06-29 02:30,29,553.25,554.15,552.65,554,2190
20180701|2018-06-29 03:00,29,554,554.8,553.9,554.15,1840
20180701|2018-06-29 03:30,29,554.1,554.85,554.1,554.45,1624
20180701|2018-06-29 04:00,29,554.4,554.4,553.45,553.65,1036
20180701|2018-06-29 04:30,29,553.65,553.85,553.05,553.6,925
20180701|2018-06-29 05:00,29,553.6,554.5,551.95,552.05,1517
20180701|2018-06-29 05:30,29,552,554,551.55,553.1,2372
20180701|2018-06-29 06:00,29,553.1,553.75,552.65,553.5,883
20180701|2018-06-29 06:30,29,553.55,554.05,553.2,553.8,606
20180701|2018-06-29 07:00,29,553.8,554.25,553,553.4,1081
20180701|2018-06-29 07:30,29,553.4,553.45,552.3,552.4,1099
20180701|2018-06-29 08:00,29,552.45,553.8,552.45,553.45,917
20180701|2018-06-29 08:30,29,553.5,554.65,553.5,554.3,1783
20180701|2018-06-29 09:00,29,554.3,554.85,553.5,553.6,1495
20180701|2018-06-29 09:30,29,553.55,554.2,553.15,553.85,1484
20180701|2018-06-29 10:00,29,553.85,554.05,552.3,552.9,2209
20180701|2018-06-29 10:30,29,552.8,552.85,550.8,551.1,2153
20180701|2018-06-29 11:00,29,551.05,551.85,550.95,551.2,204
20180701|2018-06-29 11:30,30,551.3,551.3,550.45,550.75,133
20180701|2018-06-29 12:00,30,550.85,551.25,550.8,551.15,94
20180701|2018-06-29 12:30,30,551.1,551.35,550.5,550.6,174
20180701|2018-06-29 13:00,30,550.55,550.7,550.25,550.4,199
20180701|2018-06-29 13:30,30,550.4,550.5,549.9,550.5,101
20180701|2018-06-29 14:00,30,550.4,550.65,549.9,549.95,149
20180701|2018-06-29 14:30,30,549.9,549.9,548.75,549,224
20180701|2018-07-02 01:00,2,547.05,547.05,544.35,544.35,672
20180701|2018-07-02 01:30,2,544.35,545.25,544.1,545.25,650
20180701|2018-07-02 02:00,2,545.05,545.85,543.85,544.65,4079
20180701|2018-07-02 02:30,2,544.5,546.05,544.15,545.55,2472
20180701|2018-07-02 03:00,2,545.55,547,545.45,546.25,2020
20180701|2018-07-02 03:30,2,546.25,547.25,545.55,547.2,1314
20180701|2018-07-02 04:00,2,547.15,547.5,545.9,546.1,1233
20180701|2018-07-02 04:30,2,546.15,546.4,545.55,546.15,895
20180701|2018-07-02 05:00,2,546,546.45,545.4,546,812
20180701|2018-07-02 05:30,2,546,547.85,545.95,547.6,1590
20180701|2018-07-02 06:00,2,547.55,548.25,547.2,547.9,653
20180701|2018-07-02 06:30,2,547.9,548.6,547.6,548.55,574
20180701|2018-07-02 07:00,2,548.55,548.75,547.3,547.45,788
20180701|2018-07-02 07:30,2,547.45,548,547.3,547.7,774
20180701|2018-07-02 08:00,2,547.7,548.3,546.95,547.1,784
20180701|2018-07-02 08:30,2,547.1,547.95,546.75,547.6,1934
20180701|2018-07-02 09:00,2,547.6,548.7,547.3,548.35,2180
20180701|2018-07-02 09:30,2,548.4,548.55,546.95,547.1,1640
20180701|2018-07-02 10:00,2,547.1,547.75,546.8,546.9,1679
20180701|2018-07-02 10:30,2,546.85,546.9,546,546.7,1124
20180701|2018-07-02 11:00,2,546.6,546.7,546.1,546.7,188
20180701|2018-07-02 11:30,3,546.55,547.25,546.55,546.9,85
20180701|2018-07-02 12:00,3,546.85,547,546.25,546.5,116
20180701|2018-07-02 12:30,3,546.45,547.75,546.45,547.4,71
20180701|2018-07-02 13:00,3,547.3,548,547.25,547.9,228
20180701|2018-07-02 13:30,3,548,548.15,547.25,547.25,97
20180701|2018-07-02 14:00,3,547.3,548,546.9,547.95,190
20180701|2018-07-02 14:30,3,547.95,548.6,547.65,548.1,309
20180701|2018-07-03 01:00,3,549.25,549.5,548,549.3,507
20180701|2018-07-03 01:30,3,549.35,549.65,548.95,549.35,233
20180701|2018-07-03 02:00,3,549.4,549.5,546.95,547.3,2358
20180701|2018-07-03 02:30,3,547.3,548.6,547,548.55,1127
20180701|2018-07-03 03:00,3,548.55,548.95,548.1,548.85,969
20180701|2018-07-03 03:30,3,548.9,550.6,548.9,549.8,1886
20180701|2018-07-03 04:00,3,549.75,549.8,548.9,549.15,965
20180701|2018-07-03 04:30,3,549.15,550.95,549.1,550.15,1341
20180701|2018-07-03 05:00,3,550.15,550.7,549.9,550.4,764
20180701|2018-07-03 05:30,3,550.4,550.7,550,550.3,764
20180701|2018-07-03 06:00,3,550.25,550.85,550.1,550.75,517
20180701|2018-07-03 06:30,3,550.8,551.2,550.65,551.15,441
20180701|2018-07-03 07:00,3,551.15,551.55,550.8,551,797
20180701|2018-07-03 07:30,3,550.95,551.1,550.5,551,823
20180701|2018-07-03 08:00,3,551,551.2,550.25,550.45,549
20180701|2018-07-03 08:30,3,550.4,551.05,549.6,549.6,1873
20180701|2018-07-03 09:00,3,549.7,550.65,549.55,549.8,1949
20180701|2018-07-03 09:30,3,549.8,550.55,549.4,549.6,1322
20180701|2018-07-03 10:00,3,549.65,550.05,549.4,549.8,1429
20180701|2018-07-03 10:30,3,549.85,550.35,549.5,550.2,1008
20180701|2018-07-03 11:00,3,550.4,550.45,549.45,549.85,198
20180701|2018-07-03 11:30,4,549.8,549.8,547.8,548.15,269
20180701|2018-07-03 12:00,4,548.15,548.55,547.7,548.2,164
20180701|2018-07-03 12:30,4,548.2,548.3,547.95,548,55
20180701|2018-07-03 13:00,4,548.1,548.35,548.1,548.3,31
20180701|2018-07-03 13:30,4,548.35,548.4,548.25,548.25,35
20180701|2018-07-03 14:00,4,548.25,548.25,548.05,548.05,14
20180701|2018-07-03 14:30,4,548,548.4,547.95,548,33
20180701|2018-07-04 01:00,4,548.5,549.15,548,548.5,430
20180701|2018-07-04 01:30,4,548.55,549,548.55,548.75,84
20180701|2018-07-04 02:00,4,548.65,548.95,548,548.6,1530
20180701|2018-07-04 02:30,4,548.6,548.9,548.2,548.5,601
20180701|2018-07-04 03:00,4,548.55,549.05,548.35,548.65,470
20180701|2018-07-04 03:30,4,548.65,549.7,548.6,549.3,617
20180701|2018-07-04 04:00,4,549.25,549.7,549.2,549.7,476
20180701|2018-07-04 04:30,4,549.65,550.3,549.35,549.35,776
20180701|2018-07-04 05:00,4,549.35,549.6,549.15,549.3,418
20180701|2018-07-04 05:30,4,549.3,549.45,549.15,549.3,371
20180701|2018-07-04 06:00,4,549.3,549.4,549.05,549.2,274
20180701|2018-07-04 06:30,4,549.25,549.25,548.9,549,182
20180701|2018-07-04 07:00,4,548.95,549,548.45,548.65,446
20180701|2018-07-04 07:30,4,548.6,548.7,548.2,548.45,439
20180701|2018-07-04 08:00,4,548.45,548.9,548.45,548.65,318
20180701|2018-07-04 08:30,4,548.6,548.65,548.05,548.05,454
20180701|2018-07-04 09:00,4,548,549.05,547.7,549.05,667
20180701|2018-07-04 09:30,4,549,549.15,548.6,548.95,485
20180701|2018-07-04 10:00,4,548.9,549.25,548.8,548.95,692
20180701|2018-07-04 10:30,4,549,549.5,548.95,549.5,483
20180701|2018-07-04 11:00,4,549.35,549.35,548.95,549.15,66
20180701|2018-07-04 11:30,5,549.25,549.45,549.2,549.4,32
20180701|2018-07-04 12:00,5,549.4,549.55,549.25,549.55,37
20180701|2018-07-04 12:30,5,549.7,549.7,549.5,549.6,4
20180701|2018-07-04 13:00,5,549.55,549.6,549.55,549.6,7
20180701|2018-07-04 13:30,5,549.65,549.65,549.65,549.65,3
20180701|2018-07-04 14:00,5,549.6,549.6,549.5,549.5,2
20180701|2018-07-04 14:30,5,549.3,549.5,549.25,549.5,10
20180701|2018-07-05 01:00,5,548.8,549.1,548.55,548.85,215
20180701|2018-07-05 01:30,5,548.75,549.15,548.65,549,159
20180701|2018-07-05 02:00,5,549.05,552.45,548.95,551.95,3386
20180701|2018-07-05 02:30,5,551.95,552.8,551.75,552.75,1830
20180701|2018-07-05 03:00,5,552.8,553.1,552.35,552.75,1038
20180701|2018-07-05 03:30,5,552.75,553.2,552,552.45,1018
20180701|2018-07-05 04:00,5,552.45,552.65,552.2,552.3,668
20180701|2018-07-05 04:30,5,552.3,554,552.25,553.9,1384
20180701|2018-07-05 05:00,5,553.9,554.7,553.75,554.3,1250
20180701|2018-07-05 05:30,5,554.3,555.3,554.3,555.25,1138
20180701|2018-07-05 06:00,5,555.25,555.7,555.15,555.4,829
20180701|2018-07-05 06:30,5,555.45,556,555.15,556,1068
20180701|2018-07-05 07:00,5,556,556.15,555.45,555.6,902
20180701|2018-07-05 07:30,5,555.55,555.65,554.2,554.6,958
20180701|2018-07-05 08:00,5,554.6,554.95,553.6,553.9,953
20180701|2018-07-05 08:30,5,553.9,554.15,551.6,551.6,2896
20180701|2018-07-05 09:00,5,551.6,552.75,551.3,551.45,2417
20180701|2018-07-05 09:30,5,551.45,552.5,551.15,551.6,1394
20180701|2018-07-05 10:00,5,551.65,552.75,551.4,552.4,1874
20180701|2018-07-05 10:30,5,552.45,553.35,552.15,552.75,1163
20180701|2018-07-05 11:00,5,552.8,553.65,552.75,553.2,321
20180701|2018-07-05 11:30,6,553.4,553.4,552.5,553.1,236
20180701|2018-07-05 12:00,6,553.15,553.6,553.1,553.5,157
20180701|2018-07-05 12:30,6,553.5,553.6,553.2,553.5,105
20180701|2018-07-05 13:00,6,553.55,554.05,552.7,553.15,198
20180701|2018-07-05 13:30,6,553.05,553.4,552.75,553.35,47
20180701|2018-07-05 14:00,6,553.4,553.85,553.3,553.4,103
20180701|2018-07-05 14:30,6,553.35,553.9,553.2,553.2,157
20180701|2018-07-06 01:00,6,555.1,556.45,555.1,555.35,435
20180701|2018-07-06 01:30,6,555.3,555.7,555,555.45,267
20180701|2018-07-06 02:00,6,555.5,555.7,553.8,554.3,2151
20180701|2018-07-06 02:30,6,554.3,555.1,554.1,554.3,1036
20180701|2018-07-06 03:00,6,554.25,554.4,553.45,554.35,984
20180701|2018-07-06 03:30,6,554.4,554.5,553.7,553.85,637
20180701|2018-07-06 04:00,6,553.85,554.35,553,553.35,825
20180701|2018-07-06 04:30,6,553.3,553.35,551.8,552.7,1493
20180701|2018-07-06 05:00,6,552.7,552.7,551.9,552.25,544
20180701|2018-07-06 05:30,6,552.25,552.35,551.65,551.95,681
20180701|2018-07-06 06:00,6,551.95,552.15,551.35,551.35,594
20180701|2018-07-06 06:30,6,551.4,551.4,550.1,550.45,938
20180701|2018-07-06 07:00,6,550.45,550.9,550.1,550.85,739
20180701|2018-07-06 07:30,6,550.75,551.85,550.65,550.9,2008
20180701|2018-07-06 08:00,6,550.85,551.35,550.25,551.1,822
20180701|2018-07-06 08:30,6,551.1,551.45,550.25,551.35,1565
20180701|2018-07-06 09:00,6,551.35,551.95,551,551.5,1292
20180701|2018-07-06 09:30,6,551.5,552.5,550.95,552.3,1459
20180701|2018-07-06 10:00,6,552.3,553.35,552.05,553.2,1780
20180701|2018-07-06 10:30,6,553.15,554.4,553.15,554.05,1433
20180701|2018-07-06 11:00,6,554.1,554.5,554.05,554.4,217
20180701|2018-07-06 11:30,7,554.3,554.35,553.7,553.9,137
20180701|2018-07-06 12:00,7,553.9,554.35,553.9,554.25,77
20180701|2018-07-06 12:30,7,554.3,554.35,554.15,554.35,84
20180701|2018-07-06 13:00,7,554.3,554.35,554.15,554.35,44
20180701|2018-07-06 13:30,7,554.25,554.4,553.85,554.25,37
20180701|2018-07-06 14:00,7,554.3,554.6,554.25,554.5,62
20180701|2018-07-06 14:30,7,554.6,554.6,553.35,553.85,185
20180701|2018-07-09 01:00,9,555.95,556.8,555.65,556.75,705
20180701|2018-07-09 01:30,9,556.65,557.2,556.5,557.05,305
20180701|2018-07-09 02:00,9,557.15,557.45,556.2,557.4,2363
20180701|2018-07-09 02:30,9,557.35,558.75,557.35,558.5,1789
20180701|2018-07-09 03:00,9,558.55,558.65,557.65,558,1104
20180701|2018-07-09 03:30,9,558,558.4,557.45,557.5,774
20180701|2018-07-09 04:00,9,557.5,558.25,557.4,557.75,879
20180701|2018-07-09 04:30,9,557.7,558.35,557.6,558.3,556
20180701|2018-07-09 05:00,9,558.3,558.3,557.5,557.75,502
20180701|2018-07-09 05:30,9,557.75,557.75,557.15,557.3,343
20180701|2018-07-09 06:00,9,557.25,557.3,556.7,556.8,587
20180701|2018-07-09 06:30,9,556.8,556.8,556.3,556.5,524
20180701|2018-07-09 07:00,9,556.5,557.3,556.15,557.15,604
20180701|2018-07-09 07:30,9,557.15,557.3,556.75,557.25,429
20180701|2018-07-09 08:00,9,557.25,557.7,557.25,557.35,488
20180701|2018-07-09 08:30,9,557.4,557.45,556.7,557.4,1185
20180701|2018-07-09 09:00,9,557.4,557.5,556.65,556.9,970
20180701|2018-07-09 09:30,9,556.95,558.15,556.85,558.05,1076
20180701|2018-07-09 10:00,9,558.05,558.4,557.75,558.15,1345
20180701|2018-07-09 10:30,9,558.05,558.15,557.05,557.4,1007
20180701|2018-07-09 11:00,9,557.4,557.8,557.3,557.6,217
20180701|2018-07-09 11:30,10,557.55,557.8,557.45,557.55,40
20180701|2018-07-09 12:00,10,557.55,557.7,557.25,557.35,35
20180701|2018-07-09 12:30,10,557.45,557.65,557.2,557.2,88
20180701|2018-07-09 13:00,10,557.2,557.55,557,557.5,44
20180701|2018-07-09 13:30,10,557.4,557.7,557.4,557.65,20
20180701|2018-07-09 14:00,10,557.75,557.75,557.2,557.65,54
20180701|2018-07-09 14:30,10,557.6,557.95,557.45,557.6,180
20180701|2018-07-10 01:00,10,558.7,558.7,557.75,558.35,440
20180701|2018-07-10 01:30,10,558.4,558.55,557.9,558.3,173
20180701|2018-07-10 02:00,10,558.35,559.05,558.05,558.3,1535
20180701|2018-07-10 02:30,10,558.3,558.75,558.05,558.45,833
20180701|2018-07-10 03:00,10,558.5,559.05,558.4,558.95,705
20180701|2018-07-10 03:30,10,559,559.1,558.45,558.95,773
20180701|2018-07-10 04:00,10,559,559.65,558.95,559.25,710
20180701|2018-07-10 04:30,10,559.25,559.5,559,559.45,450
20180701|2018-07-10 05:00,10,559.55,560.45,559.5,560.15,781
20180701|2018-07-10 05:30,10,560.2,560.65,559.75,559.95,809
20180701|2018-07-10 06:00,10,559.95,561.15,559.95,561.1,992
20180701|2018-07-10 06:30,10,561.1,561.1,560.5,560.8,524
20180701|2018-07-10 07:00,10,560.75,560.8,559.75,559.75,783
20180701|2018-07-10 07:30,10,559.7,560.6,559.6,560.4,775
20180701|2018-07-10 08:00,10,560.45,560.75,560.25,560.55,664
20180701|2018-07-10 08:30,10,560.6,561.3,560.25,561.3,1605
20180701|2018-07-10 09:00,10,561.2,561.5,560.75,561.05,1578
20180701|2018-07-10 09:30,10,561,561.3,560.55,561,1200
20180701|2018-07-10 10:00,10,561.05,561.35,560.6,560.75,1586
20180701|2018-07-10 10:30,10,560.75,560.95,560.35,560.9,978
20180701|2018-07-10 11:00,10,560.85,560.9,560.25,560.4,253
20180701|2018-07-10 11:30,11,560.65,560.65,559.9,560.05,127
20180701|2018-07-10 12:00,11,560.05,560.25,559.8,559.9,70
20180701|2018-07-10 12:30,11,559.8,559.85,559.2,559.6,133
20180701|2018-07-10 13:00,11,559.65,560.5,559.65,560.1,219
20180701|2018-07-10 13:30,11,560.15,560.25,559.9,560.25,86
20180701|2018-07-10 14:00,11,560.25,560.3,560.05,560.1,30
20180701|2018-07-10 14:30,11,560.3,560.75,560.2,560.45,109
20180701|2018-07-11 01:00,11,557.95,557.95,556.6,557,572
20180701|2018-07-11 01:30,11,557,557.3,556.35,556.85,342
20180701|2018-07-11 02:00,11,556.65,556.85,554.8,555.7,4048
20180701|2018-07-11 02:30,11,555.65,556.35,555.25,555.25,1361
20180701|2018-07-11 03:00,11,555.2,555.7,554.65,555,1338
20180701|2018-07-11 03:30,11,555,555.45,554.5,555.4,1045
20180701|2018-07-11 04:00,11,555.45,555.55,554.45,554.55,904
20180701|2018-07-11 04:30,11,554.55,554.65,553.4,553.75,1445
20180701|2018-07-11 05:00,11,553.8,554.4,553.55,554.35,892
20180701|2018-07-11 05:30,11,554.3,554.55,553.95,554.45,643
20180701|2018-07-11 06:00,11,554.5,554.95,554.2,554.3,573
20180701|2018-07-11 06:30,11,554.3,554.7,554.15,554.45,490
20180701|2018-07-11 07:00,11,554.45,555.1,554.35,555.1,849
20180701|2018-07-11 07:30,11,555.15,555.5,553.45,553.9,1607
20180701|2018-07-11 08:00,11,553.8,554,553.25,553.6,1432
20180701|2018-07-11 08:30,11,553.6,554.65,553.6,553.75,1820
20180701|2018-07-11 09:00,11,553.75,554.75,553.65,554.5,1266
20180701|2018-07-11 09:30,11,554.55,555.1,553.6,554.3,1608
20180701|2018-07-11 10:00,11,554.25,554.6,553.15,553.25,2274
20180701|2018-07-11 10:30,11,553.25,553.5,552.35,552.7,1482
20180701|2018-07-11 11:00,11,552.7,553,552.35,552.9,244
20180701|2018-07-11 11:30,12,553.15,553.2,552.25,552.4,107
20180701|2018-07-11 12:00,12,552.45,552.9,552.2,552.7,132
20180701|2018-07-11 12:30,12,552.75,552.95,551.8,551.85,79
20180701|2018-07-11 13:00,12,551.8,552.2,551.05,552.1,213
20180701|2018-07-11 13:30,12,552.15,552.25,551.85,552,129
20180701|2018-07-11 14:00,12,551.9,552.5,551.8,551.95,195
20180701|2018-07-11 14:30,12,552,553,552,552.5,341
20180701|2018-07-12 01:00,12,553.7,555.1,553.7,554.65,552
20180701|2018-07-12 01:30,12,554.7,554.9,554.3,554.55,265
20180701|2018-07-12 02:00,12,554.6,554.6,552.5,553.35,2493
20180701|2018-07-12 02:30,12,553.4,553.5,552.3,553.3,1435
20180701|2018-07-12 03:00,12,553.25,554.5,553.25,554.05,1166
20180701|2018-07-12 03:30,12,554,554.25,553,553.6,943
20180701|2018-07-12 04:00,12,553.65,554.5,553.65,554.3,1213
20180701|2018-07-12 04:30,12,554.25,554.55,554.05,554.4,525
20180701|2018-07-12 05:00,12,554.4,555.65,554.4,555.5,1220
20180701|2018-07-12 05:30,12,555.5,556.3,555.5,556.25,1088
20180701|2018-07-12 06:00,12,556.25,556.7,555.85,556.55,939
20180701|2018-07-12 06:30,12,556.55,556.7,556.3,556.65,556
20180701|2018-07-12 07:00,12,556.65,556.85,556.15,556.15,575
20180701|2018-07-12 07:30,12,556.15,556.85,555.95,556.15,663
20180701|2018-07-12 08:00,12,556.15,556.2,555.6,555.6,756
20180701|2018-07-12 08:30,12,555.65,555.8,554.65,555.7,2222
20180701|2018-07-12 09:00,12,555.7,556.85,555.7,556.7,1899
20180701|2018-07-12 09:30,12,556.75,556.95,556.2,556.4,1014
20180701|2018-07-12 10:00,12,556.4,557,556.4,556.85,1483
20180701|2018-07-12 10:30,12,556.9,557.4,556.6,557.4,875
20180701|2018-07-12 11:00,12,557.45,557.95,557.35,557.9,248
20180701|2018-07-12 11:30,13,557.95,558,556.95,557.7,204
20180701|2018-07-12 12:00,13,557.75,557.95,557.55,557.85,76
20180701|2018-07-12 12:30,13,557.85,557.9,557.2,557.35,60
20180701|2018-07-12 13:00,13,557.4,557.6,557.25,557.3,38
20180701|2018-07-12 13:30,13,557.25,557.35,557.05,557.3,94
20180701|2018-07-12 14:00,13,557.45,557.7,557.1,557.45,82
20180701|2018-07-12 14:30,13,557.45,557.95,557.45,557.9,121
20180701|2018-07-13 01:00,13,558.25,559.5,558.25,558.6,449
20180701|2018-07-13 01:30,13,558.65,559.2,558.6,558.95,302
20180701|2018-07-13 02:00,13,558.75,560.65,558.45,560.2,2512
20180701|2018-07-13 02:30,13,560.25,560.65,559.8,560.05,1033
20180701|2018-07-13 03:00,13,560.05,560.4,559.6,559.6,719
20180701|2018-07-13 03:30,13,559.6,560.1,559.45,559.9,930
20180701|2018-07-13 04:00,13,559.85,559.9,559.05,559.3,1017
20180701|2018-07-13 04:30,13,559.3,559.45,558.6,559.3,954
20180701|2018-07-13 05:00,13,559.35,560,559.05,559.65,651
20180701|2018-07-13 05:30,13,559.65,560.45,559.65,560.25,625
20180701|2018-07-13 06:00,13,560.25,560.4,559.55,560.05,530
20180701|2018-07-13 06:30,13,560.05,560.75,559.85,560.7,578
20180701|2018-07-13 07:00,13,560.7,560.7,560.15,560.2,587
20180701|2018-07-13 07:30,13,560.25,560.45,560,560.25,529
20180701|2018-07-13 08:00,13,560.25,560.7,560.25,560.45,666
20180701|2018-07-13 08:30,13,560.45,560.85,559.65,559.85,1845
20180701|2018-07-13 09:00,13,559.8,560.4,559.7,560.2,1224
20180701|2018-07-13 09:30,13,560.25,560.75,560.1,560.35,1239
20180701|2018-07-13 10:00,13,560.45,560.65,560.05,560.2,1439
20180701|2018-07-13 10:30,13,560.15,560.45,559.45,560.1,1090
20180701|2018-07-13 11:00,13,560.1,560.45,560,560.45,156
20180701|2018-07-13 11:30,14,560.4,560.5,560.1,560.45,86
20180701|2018-07-13 12:00,14,560.6,560.7,560.35,560.5,50
20180701|2018-07-13 12:30,14,560.5,560.5,560.2,560.4,48
20180701|2018-07-13 13:00,14,560.45,560.5,560.15,560.3,40
20180701|2018-07-13 13:30,14,560.2,560.3,560.1,560.2,25
20180701|2018-07-13 14:00,14,560.2,560.3,560.15,560.25,22
20180701|2018-07-13 14:30,14,560.3,560.55,560.15,560.55,163
20180701|2018-07-16 01:00,16,560.65,561,559.85,560.5,332
20180701|2018-07-16 01:30,16,560.45,561.2,560.45,560.9,228
20180701|2018-07-16 02:00,16,560.8,561.4,560.25,560.8,1746
20180701|2018-07-16 02:30,16,560.85,561.15,560.6,560.95,964
20180701|2018-07-16 03:00,16,560.95,561,560.1,560.65,1136
20180701|2018-07-16 03:30,16,560.6,560.85,560.4,560.8,832
20180701|2018-07-16 04:00,16,560.8,560.9,560.35,560.85,626
20180701|2018-07-16 04:30,16,560.8,560.9,560.15,560.35,729
20180701|2018-07-16 05:00,16,560.35,560.45,559.1,559.1,3423
20180701|2018-07-16 05:30,16,559.1,559.25,558.45,558.65,1565
20180701|2018-07-16 06:00,16,558.65,558.8,557.2,557.35,1178
20180701|2018-07-16 06:30,16,557.35,558.4,557.2,558.4,1225
20180701|2018-07-16 07:00,16,558.35,558.35,557.8,558.25,845
20180701|2018-07-16 07:30,16,558.25,558.6,558.05,558.25,1010
20180701|2018-07-16 08:00,16,558.25,558.75,558,558.55,1004
20180701|2018-07-16 08:30,16,558.55,559.65,557.95,558.95,1742
20180701|2018-07-16 09:00,16,558.95,559.15,558.4,558.85,1718
20180701|2018-07-16 09:30,16,558.85,559.35,558.1,558.15,1466
20180701|2018-07-16 10:00,16,558.15,558.9,558.05,558.75,1321
20180701|2018-07-16 10:30,16,558.8,559.05,558.15,558.45,834
20180701|2018-07-16 11:00,16,558.4,558.9,558,558.9,218
20180701|2018-07-16 11:30,17,558.8,559.15,558.6,559.1,375
20180701|2018-07-16 12:00,17,558.95,559,558.7,558.75,15
20180701|2018-07-16 12:30,17,558.75,558.75,558.4,558.55,15
20180701|2018-07-16 13:00,17,558.55,558.6,558.45,558.5,17
20180701|2018-07-16 13:30,17,558.4,558.4,558.15,558.25,75
20180701|2018-07-16 14:00,17,558.4,558.65,558.3,558.6,65
20180701|2018-07-16 14:30,17,558.65,559.45,558.65,559.3,216
20180701|2018-07-17 01:00,17,558.15,558.95,558.1,558.45,302
20180701|2018-07-17 01:30,17,558.4,558.4,557.35,557.45,399
20180701|2018-07-17 02:00,17,557.45,558.15,556.2,556.75,3237
20180701|2018-07-17 02:30,17,556.75,558.8,556.55,558.4,1633
20180701|2018-07-17 03:00,17,558.45,559.35,558.4,558.65,1445
20180701|2018-07-17 03:30,17,558.65,559.35,558.55,559.2,1445
20180701|2018-07-17 04:00,17,559.2,559.75,559,559.35,805
20180701|2018-07-17 04:30,17,559.35,559.5,559.1,559.2,719
20180701|2018-07-17 05:00,17,559.25,559.4,557.55,557.65,1256
20180701|2018-07-17 05:30,17,557.6,557.6,556.35,556.85,10141
20180701|2018-07-17 06:00,17,556.85,557.15,556.45,556.95,1076
20180701|2018-07-17 06:30,17,556.95,556.95,555.95,556.1,1147
20180701|2018-07-17 07:00,17,556.1,556.75,556.1,556.75,1151
20180701|2018-07-17 07:30,17,556.75,557.25,556.5,556.6,787
20180701|2018-07-17 08:00,17,556.6,556.9,556.05,556.7,1038
20180701|2018-07-17 08:30,17,556.7,557.85,556.6,557.75,2037
20180701|2018-07-17 09:00,17,557.75,558.85,557.75,558.75,1792
20180701|2018-07-17 09:30,17,558.8,560,558.8,559.7,2680
20180701|2018-07-17 10:00,17,559.7,560.1,559.5,559.85,3879
20180701|2018-07-17 10:30,17,559.9,561.05,559.4,561,3191
20180701|2018-07-17 11:00,17,561.05,561.5,560.6,561.2,1019
20180701|2018-07-17 11:30,18,561.2,561.55,560.7,561.55,312
20180701|2018-07-17 12:00,18,561.55,562.65,561.55,562.35,444
20180701|2018-07-17 12:30,18,562.35,562.7,562.1,562.2,171
20180701|2018-07-17 13:00,18,562.25,562.45,562.1,562.3,50
20180701|2018-07-17 13:30,18,562.25,562.4,561.8,561.8,56
20180701|2018-07-17 14:00,18,561.75,562.2,561.75,562,41
20180701|2018-07-17 14:30,18,562,562.05,561.25,561.3,106
20180701|2018-07-18 01:00,18,562.75,563.15,562.2,563.05,488
20180701|2018-07-18 01:30,18,563.05,563.75,562.7,563.75,458
20180701|2018-07-18 02:00,18,563.8,565.35,563.2,565,7413
20180701|2018-07-18 02:30,18,565,565.05,564.3,564.55,3245
20180701|2018-07-18 03:00,18,564.55,565.1,563.8,565.05,1761
20180701|2018-07-18 03:30,18,565.05,565.85,564.7,565,4591
20180701|2018-07-18 04:00,18,565.1,565.7,564.9,565.55,1203
20180701|2018-07-18 04:30,18,565.55,566.15,565.55,565.85,5093
20180701|2018-07-18 05:00,18,565.85,566.15,565.55,565.7,1312
20180701|2018-07-18 05:30,18,565.75,566.1,565.7,565.8,714
20180701|2018-07-18 06:00,18,565.8,566.3,565.75,565.95,657
20180701|2018-07-18 06:30,18,566,566.45,565.95,566.35,858
20180701|2018-07-18 07:00,18,566.35,566.45,565.6,565.9,932
20180701|2018-07-18 07:30,18,565.85,566.8,565.7,566.7,1061
20180701|2018-07-18 08:00,18,566.65,567.65,566.65,567.5,4281
20180701|2018-07-18 08:30,18,567.55,568.35,567.35,568.15,2996
20180701|2018-07-18 09:00,18,568.15,568.25,567.45,567.95,1616
20180701|2018-07-18 09:30,18,567.9,568.8,567.45,568.75,1723
20180701|2018-07-18 10:00,18,568.75,568.85,568.3,568.5,2504
20180701|2018-07-18 10:30,18,568.45,569,567.85,568.35,2541
20180701|2018-07-18 11:00,18,568.4,568.9,568.3,568.75,248
20180701|2018-07-18 11:30,19,568.85,569.1,568.6,568.85,159
20180701|2018-07-18 12:00,19,568.85,569,568.7,568.85,62
20180701|2018-07-18 12:30,19,568.85,568.95,568.4,568.5,59
20180701|2018-07-18 13:00,19,568.45,568.9,568.45,568.9,69
20180701|2018-07-18 13:30,19,568.9,568.95,568.6,568.8,40
20180701|2018-07-18 14:00,19,568.75,568.95,568.75,568.95,54
20180701|2018-07-18 14:30,19,568.95,569.2,568.7,569.2,214
20180701|2018-07-19 01:00,19,568.65,568.65,567.65,567.9,356
20180701|2018-07-19 01:30,19,567.9,568.3,567.6,568.05,182
20180701|2018-07-19 02:00,19,568.05,569.55,567.8,568.25,2454
20180701|2018-07-19 02:30,19,568.25,568.7,567.2,567.3,1528
20180701|2018-07-19 03:00,19,567.3,568.65,567.2,568.1,2995
20180701|2018-07-19 03:30,19,568.15,569.15,567.85,568.3,1586
20180701|2018-07-19 04:00,19,568.25,569.5,568.05,569.45,869
20180701|2018-07-19 04:30,19,569.4,570,569.4,569.85,1186
20180701|2018-07-19 05:00,19,569.8,570.4,569.3,569.65,1052
20180701|2018-07-19 05:30,19,569.65,570.1,569.45,570.05,786
20180701|2018-07-19 06:00,19,570,570.2,569.55,569.7,1138
20180701|2018-07-19 06:30,19,569.75,570.5,569.7,569.7,842
20180701|2018-07-19 07:00,19,569.7,570.25,569.35,570.05,541
20180701|2018-07-19 07:30,19,570.05,570.75,569.75,569.75,801
20180701|2018-07-19 08:00,19,569.75,570.1,569.4,570.1,831
20180701|2018-07-19 08:30,19,570.05,570.75,569.5,569.8,1599
20180701|2018-07-19 09:00,19,569.85,570.45,569.5,570.15,1285
20180701|2018-07-19 09:30,19,570.2,570.3,569.65,569.65,1592
20180701|2018-07-19 10:00,19,569.7,570.35,569.5,569.9,1434
20180701|2018-07-19 10:30,19,569.9,570.5,569.6,569.95,1197
20180701|2018-07-19 11:00,19,570,570.05,569.4,569.6,401
20180701|2018-07-19 11:30,20,569.55,569.65,569.25,569.55,326
20180701|2018-07-19 12:00,20,569.55,569.8,569.05,569.1,192
20180701|2018-07-19 12:30,20,569.1,569.8,569.05,569.8,55
20180701|2018-07-19 13:00,20,569.8,569.95,569.65,569.95,95
20180701|2018-07-19 13:30,20,569.95,569.95,569.5,569.8,41
20180701|2018-07-19 14:00,20,569.8,569.9,569.3,569.4,51
20180701|2018-07-19 14:30,20,569.3,570,568.7,570,188
20180701|2018-07-20 01:00,20,569.3,569.35,568.95,569.2,202
20180701|2018-07-20 01:30,20,569,569.1,568.9,569,191
20180701|2018-07-20 02:00,20,569.25,570.4,569,570.4,275
20180701|2018-07-20 02:30,20,570.4,570.8,570.1,570.5,160
20180701|2018-07-20 03:00,20,570.55,571.5,570.55,571.15,430
20180701|2018-07-20 03:30,20,571.1,571.3,570.8,570.95,242
20180701|2018-07-20 04:00,20,571.2,571.8,570.95,571.3,91
20180701|2018-07-20 04:30,20,571.25,572.35,571.1,572.1,140
20180701|2018-07-20 05:00,20,572,572,567.85,568.1,573
20180701|2018-07-20 05:30,20,568.1,570.35,567.85,569.8,248
20180701|2018-07-20 06:00,20,569.75,570.15,569.7,570.1,42
20180701|2018-07-20 06:30,20,570,570.2,569,569.05,224
20180701|2018-07-20 07:00,20,569.05,569.65,568.7,568.75,108
20180701|2018-07-20 07:30,20,568.8,569.2,567.35,567.4,305
20180701|2018-07-20 08:00,20,567.55,567.9,567,567.9,1094
20180701|2018-07-20 08:30,20,567.95,569.65,567.9,569.6,616
20180801|2018-05-25 02:30,25,559.3,559.3,559.3,559.3,1
20180801|2018-05-31 04:30,31,553.05,553.05,553.05,553.05,1
20180801|2018-06-04 06:30,4,558.5,558.5,558.5,558.5,1
20180801|2018-06-04 14:30,5,557.85,557.85,557.85,557.85,1
20180801|2018-06-08 09:00,8,555.3,555.3,555.3,555.3,1
20180801|2018-06-08 09:30,8,555.1,555.1,555.1,555.1,1
20180801|2018-06-13 03:30,13,561.45,561.45,561.45,561.45,1
20180801|2018-06-13 05:30,13,562.35,562.35,562.35,562.35,4
20180801|2018-06-14 08:00,14,561.2,561.2,561.2,561.2,5
20180801|2018-06-15 02:00,15,565.35,565.35,565.35,565.35,54
20180801|2018-06-15 04:30,15,563.2,563.2,563.2,563.2,4
20180801|2018-06-15 06:30,15,562.8,562.8,562.8,562.8,30
20180801|2018-06-15 07:00,15,562.6,562.6,562.6,562.6,8
20180801|2018-06-15 07:30,15,560.8,560.8,560.8,560.8,5
20180801|2018-06-15 08:30,15,560,560,560,560,10
20180801|2018-06-15 14:00,16,559.9,559.9,559.9,559.9,1
20180801|2018-06-15 14:30,16,559.8,559.8,559.8,559.8,2
20180801|2018-06-18 02:30,18,556,556,556,556,1
20180801|2018-06-18 12:00,19,555.7,555.7,555.7,555.7,1
20180801|2018-06-19 01:00,19,549.75,549.75,549.75,549.75,1
20180801|2018-06-19 05:30,19,550.6,550.6,550.6,550.6,10
20180801|2018-06-19 09:30,19,550.4,550.4,550.4,550.4,1
20180801|2018-06-19 10:00,19,551.1,551.1,550.9,550.9,2
20180801|2018-06-19 12:30,20,552,552,552,552,1
20180801|2018-06-21 02:30,21,552.3,552.3,552.3,552.3,1
20180801|2018-06-21 04:00,21,551,551,550.75,550.75,2
20180801|2018-06-21 08:30,21,550.85,550.85,550.55,550.55,2
20180801|2018-06-22 02:30,22,550.75,550.75,550.3,550.5,3
20180801|2018-06-22 05:00,22,553,553,553,553,1
20180801|2018-06-22 14:00,23,555.45,555.45,555.45,555.45,1
20180801|2018-06-25 02:00,25,553.8,553.8,553.8,553.8,1
20180801|2018-06-25 03:30,25,550.5,550.5,550.5,550.5,1
20180801|2018-06-25 05:00,25,550.25,550.25,550.25,550.25,1
20180801|2018-06-25 06:00,25,550.25,550.25,550.25,550.25,1
20180801|2018-06-25 08:30,25,547.65,547.65,547.65,547.65,1
20180801|2018-06-25 09:00,25,546,546,546,546,4
20180801|2018-06-25 10:00,25,544.65,544.65,544.65,544.65,1
20180801|2018-06-25 13:30,26,542.05,542.05,542.05,542.05,1
20180801|2018-06-25 14:30,26,542.4,542.4,542.4,542.4,1
20180801|2018-06-26 07:30,26,546.3,546.3,546.3,546.3,43
20180801|2018-06-27 04:00,27,540.7,541.45,540.7,541.45,2
20180801|2018-06-27 08:00,27,548.9,548.9,548.9,548.9,1
20180801|2018-06-28 07:00,28,541.65,541.65,541.65,541.65,1
20180801|2018-06-28 09:30,28,541.3,541.3,541.3,541.3,1
20180801|2018-06-28 10:00,28,541.55,541.55,541.55,541.55,1
20180801|2018-06-29 02:00,29,549.75,549.75,549.75,549.75,1
20180801|2018-06-29 02:30,29,550.5,550.5,550.5,550.5,1
20180801|2018-06-29 05:00,29,548.6,548.6,548.6,548.6,1
20180801|2018-06-29 06:00,29,549.8,549.8,549.8,549.8,1
20180801|2018-06-29 07:30,29,549.6,549.6,549.6,549.6,1
20180801|2018-06-29 08:00,29,549.75,549.75,549.75,549.75,1
20180801|2018-06-29 09:00,29,550.45,550.45,550,550,2
20180801|2018-06-29 10:30,29,548,548,548,548,1
20180801|2018-07-02 05:30,2,543.7,543.7,543.7,543.7,15
20180801|2018-07-02 08:30,2,543.7,543.85,543.7,543.85,26
20180801|2018-07-02 09:30,2,544,544,544,544,1
20180801|2018-07-02 10:00,2,543.7,543.7,543.7,543.7,6
20180801|2018-07-03 03:30,3,546.65,546.65,546.65,546.65,1
20180801|2018-07-03 04:00,3,545.85,545.85,545.85,545.85,1
20180801|2018-07-03 06:30,3,547.5,547.5,547.5,547.5,1
20180801|2018-07-03 08:30,3,546.9,546.9,546.9,546.9,10
20180801|2018-07-05 09:00,5,548.4,548.8,548.15,548.8,21
20180801|2018-07-05 11:00,5,549.9,549.9,549.9,549.9,8
20180801|2018-07-05 12:00,6,549.6,549.6,549.6,549.6,5
20180801|2018-07-05 12:30,6,549.7,549.8,549.7,549.8,14
20180801|2018-07-06 08:30,6,547.4,547.6,547.4,547.6,4
20180801|2018-07-06 09:00,6,547.9,547.9,547.9,547.9,5
20180801|2018-07-06 09:30,6,548.3,548.75,548.3,548.75,2
20180801|2018-07-06 10:30,6,550.25,550.25,550.25,550.25,4
20180801|2018-07-09 02:30,9,555,555,555,555,1
20180801|2018-07-09 09:00,9,553.75,553.75,553.4,553.4,41
20180801|2018-07-09 09:30,9,553.85,553.85,553.85,553.85,1
20180801|2018-07-09 10:30,9,553.9,553.9,553.9,553.9,38
20180801|2018-07-10 08:00,10,556.9,556.9,556.9,556.9,19
20180801|2018-07-10 08:30,10,557.4,557.4,557.4,557.4,4
20180801|2018-07-10 10:00,10,557.5,557.5,557.5,557.5,7
20180801|2018-07-10 10:30,10,557.35,557.35,557.35,557.35,3
20180801|2018-07-11 01:30,11,553,553,553,553,1
20180801|2018-07-11 03:30,11,551,551,551,551,1
20180801|2018-07-11 05:00,11,550.3,550.75,550.3,550.65,7
20180801|2018-07-11 05:30,11,550.6,550.6,550.55,550.55,3
20180801|2018-07-11 06:00,11,551.1,551.1,551.1,551.1,3
20180801|2018-07-11 06:30,11,551,551,551,551,1
20180801|2018-07-11 07:30,11,550.5,550.5,550.5,550.5,1
20180801|2018-07-11 08:00,11,549.95,549.95,549.85,549.85,16
20180801|2018-07-11 10:30,11,549.2,549.2,549.2,549.2,4
20180801|2018-07-11 12:00,12,548.65,548.65,548.65,548.65,1
20180801|2018-07-12 01:00,12,550.9,551.5,550.85,551.5,3
20180801|2018-07-12 02:00,12,549.95,549.95,549.95,549.95,3
20180801|2018-07-12 03:30,12,550.55,550.55,550.55,550.55,2
20180801|2018-07-12 07:30,12,552.95,552.95,552.6,552.6,51
20180801|2018-07-12 08:00,12,552.3,552.3,552.3,552.3,11
20180801|2018-07-12 08:30,12,551.65,552,551.65,552,17
20180801|2018-07-12 10:30,12,553.25,553.65,553.25,553.65,27
20180801|2018-07-12 11:00,12,554,554,554,554,1
20180801|2018-07-13 01:00,13,555,555,555,555,1
20180801|2018-07-13 02:30,13,556.8,556.8,556.75,556.75,3
20180801|2018-07-13 03:00,13,556.4,556.4,556.2,556.2,3
20180801|2018-07-13 03:30,13,556.15,556.4,555.9,556.3,9
20180801|2018-07-13 04:00,13,556.1,556.15,555.55,555.55,159
20180801|2018-07-13 04:30,13,555.7,555.75,555.5,555.6,7
20180801|2018-07-13 05:00,13,555.6,556.3,555.6,556.3,2
20180801|2018-07-13 06:00,13,556.55,556.55,556.4,556.4,2
20180801|2018-07-13 07:00,13,556.7,556.7,556.7,556.7,2
20180801|2018-07-13 07:30,13,556.6,556.6,556.6,556.6,1
20180801|2018-07-13 08:30,13,557.1,557.1,556.4,556.4,14
20180801|2018-07-13 09:00,13,556.55,556.65,556.5,556.65,90
20180801|2018-07-13 10:00,13,557,557.05,556.55,556.55,51
20180801|2018-07-16 01:30,16,556.9,557.65,556.9,557.65,32
20180801|2018-07-16 02:00,16,557.25,557.75,556.85,557.15,145
20180801|2018-07-16 02:30,16,557.3,557.5,557.1,557.4,343
20180801|2018-07-16 03:00,16,557.4,557.4,556.8,557.1,69
20180801|2018-07-16 03:30,16,557.2,557.25,556.9,557.25,344
20180801|2018-07-16 04:00,16,557.35,557.35,556.8,557.3,99
20180801|2018-07-16 04:30,16,557.1,557.35,556.65,556.65,114
20180801|2018-07-16 05:00,16,556.9,556.9,555.7,555.7,2582
20180801|2018-07-16 05:30,16,555.55,555.7,554.95,554.95,620
20180801|2018-07-16 06:00,16,555.15,555.15,553.8,553.95,39
20180801|2018-07-16 06:30,16,553.55,554.6,553.55,554.6,135
20180801|2018-07-16 07:00,16,554.3,554.65,554.25,554.65,94
20180801|2018-07-16 07:30,16,554.65,555,554.45,554.65,36
20180801|2018-07-16 08:00,16,554.6,555.1,554.5,554.9,101
20180801|2018-07-16 08:30,16,554.8,556.05,554.55,555.55,96
20180801|2018-07-16 09:00,16,555.4,555.55,554.85,555.15,388
20180801|2018-07-16 09:30,16,555.45,555.7,554.6,554.75,272
20180801|2018-07-16 10:00,16,554.6,555.3,554.6,555.15,100
20180801|2018-07-16 10:30,16,555.25,555.35,554.65,554.85,77
20180801|2018-07-16 11:00,16,554.65,555.15,554.65,555.1,93
20180801|2018-07-16 11:30,17,555.05,555.4,555.05,555.4,319
20180801|2018-07-16 14:30,17,555.7,555.9,555.7,555.75,31
20180801|2018-07-17 01:00,17,554.9,555.25,554.55,554.9,61
20180801|2018-07-17 01:30,17,554.65,554.8,553.8,553.85,168
20180801|2018-07-17 02:00,17,553.85,554.55,552.7,553.15,1243
20180801|2018-07-17 02:30,17,553.1,555.35,553.1,554.9,206
20180801|2018-07-17 03:00,17,555,555.8,554.9,555,428
20180801|2018-07-17 03:30,17,555.15,555.8,555.05,555.6,653
20180801|2018-07-17 04:00,17,555.6,556.25,555.5,555.85,309
20180801|2018-07-17 04:30,17,555.95,556,555.6,555.65,372
20180801|2018-07-17 05:00,17,555.8,555.9,554.05,554.05,410
20180801|2018-07-17 05:30,17,554.1,554.1,552.8,553.2,8587
20180801|2018-07-17 06:00,17,553.4,553.65,553.05,553.5,135
20180801|2018-07-17 06:30,17,553.45,553.45,552.5,552.5,220
20180801|2018-07-17 07:00,17,552.7,553.3,552.65,553.3,698
20180801|2018-07-17 07:30,17,553.25,553.75,553.05,553.25,85
20180801|2018-07-17 08:00,17,553.05,553.45,552.6,553.3,210
20180801|2018-07-17 08:30,17,553.25,554.35,553.2,554.3,858
20180801|2018-07-17 09:00,17,554.35,555.3,554.35,555.3,337
20180801|2018-07-17 09:30,17,555.35,556.45,555.35,556.3,787
20180801|2018-07-17 10:00,17,556.3,556.55,556.05,556.3,1803
20180801|2018-07-17 10:30,17,556.5,557.6,556,557.6,2127
20180801|2018-07-17 11:00,17,557.65,557.95,557.2,557.75,536
20180801|2018-07-17 11:30,18,557.75,557.75,557.25,557.6,23
20180801|2018-07-17 12:00,18,558.35,559.15,558.35,558.75,45
20180801|2018-07-17 12:30,18,559.05,559.05,558.6,558.75,37
20180801|2018-07-17 13:00,18,558.65,559,558.65,559,9
20180801|2018-07-17 13:30,18,558.7,558.7,558.45,558.5,16
20180801|2018-07-17 14:00,18,558.4,558.65,558.4,558.55,5
20180801|2018-07-18 01:00,18,559.3,559.55,558.85,559.5,59
20180801|2018-07-18 01:30,18,559.8,560.25,559.3,560.25,106
20180801|2018-07-18 02:00,18,560.35,561.95,559.8,561.45,3834
20180801|2018-07-18 02:30,18,561.6,561.65,560.9,561.05,1896
20180801|2018-07-18 03:00,18,561.2,561.6,560.4,561.6,567
20180801|2018-07-18 03:30,18,561.6,562.5,561.35,561.65,3511
20180801|2018-07-18 04:00,18,561.65,562.35,561.55,562.15,682
20180801|2018-07-18 04:30,18,562.25,562.8,562.25,562.55,4291
20180801|2018-07-18 05:00,18,562.5,562.85,562.3,562.4,899
20180801|2018-07-18 05:30,18,562.4,562.8,562.4,562.5,280
20180801|2018-07-18 06:00,18,562.45,563.05,562.45,562.7,250
20180801|2018-07-18 06:30,18,562.65,563.15,562.65,562.95,459
20180801|2018-07-18 07:00,18,563,563.15,562.3,562.6,206
20180801|2018-07-18 07:30,18,562.55,563.5,562.4,563.35,438
20180801|2018-07-18 08:00,18,563.4,564.35,563.4,564.2,3332
20180801|2018-07-18 08:30,18,564.2,565,564.05,564.75,1587
20180801|2018-07-18 09:00,18,564.75,564.95,564.1,564.6,920
20180801|2018-07-18 09:30,18,564.5,565.4,564.1,565.4,1131
20180801|2018-07-18 10:00,18,565.35,565.5,564.8,565.05,1531
20180801|2018-07-18 10:30,18,565.1,565.6,564.4,565,1803
20180801|2018-07-18 11:00,18,564.9,565.5,564.9,565.4,133
20180801|2018-07-18 11:30,19,565.5,565.65,565.3,565.45,26
20180801|2018-07-18 12:00,19,565.4,565.65,565.35,565.5,5
20180801|2018-07-18 12:30,19,565.35,565.5,565,565.15,13
20180801|2018-07-18 13:00,19,565.3,565.55,565.15,565.55,10
20180801|2018-07-18 13:30,19,565.35,565.6,565.3,565.5,7
20180801|2018-07-18 14:00,19,565.35,565.6,565.35,565.55,12
20180801|2018-07-18 14:30,19,565.35,565.85,565.35,565.85,32
20180801|2018-07-19 01:00,19,564.9,565.3,564.25,564.55,150
20180801|2018-07-19 01:30,19,564.45,564.9,564.2,564.55,61
20180801|2018-07-19 02:00,19,564.7,566.15,564.4,564.85,1442
20180801|2018-07-19 02:30,19,564.85,565.35,563.85,563.95,680
20180801|2018-07-19 03:00,19,563.9,565.25,563.8,564.8,2626
20180801|2018-07-19 03:30,19,564.85,565.8,564.5,564.95,1086
20180801|2018-07-19 04:00,19,564.95,566.15,564.75,566.15,509
20180801|2018-07-19 04:30,19,566.1,566.65,566.05,566.5,516
20180801|2018-07-19 05:00,19,566.5,567.05,565.95,566.3,516
20180801|2018-07-19 05:30,19,566.35,566.75,566.15,566.75,676
20180801|2018-07-19 06:00,19,566.6,566.85,566.25,566.35,906
20180801|2018-07-19 06:30,19,566.55,567.15,566.35,566.4,392
20180801|2018-07-19 07:00,19,566.35,566.85,566,566.7,303
20180801|2018-07-19 07:30,19,566.7,567.35,566.45,566.45,301
20180801|2018-07-19 08:00,19,566.35,566.75,566.1,566.7,478
20180801|2018-07-19 08:30,19,566.7,567.4,566.15,566.55,917
20180801|2018-07-19 09:00,19,566.55,567.15,566.25,566.65,767
20180801|2018-07-19 09:30,19,566.85,567,566.35,566.4,1103
20180801|2018-07-19 10:00,19,566.4,567.05,566.2,566.6,1091
20180801|2018-07-19 10:30,19,566.65,567.25,566.3,566.6,886
20180801|2018-07-19 11:00,19,566.7,566.8,566.15,566.3,378
20180801|2018-07-19 11:30,20,566.35,566.45,565.95,566.2,297
20180801|2018-07-19 12:00,20,566.2,566.5,565.75,565.75,154
20180801|2018-07-19 12:30,20,565.75,566.5,565.75,566.5,50
20180801|2018-07-19 13:00,20,566.6,566.65,566.3,566.6,82
20180801|2018-07-19 13:30,20,566.65,566.65,566.15,566.35,29
20180801|2018-07-19 14:00,20,566.45,566.45,565.95,566.05,35
20180801|2018-07-19 14:30,20,566,566.5,565.35,566.5,183
20180801|2018-07-20 01:00,20,565.9,566.05,565.55,565.6,439
20180801|2018-07-20 01:30,20,565.65,565.85,565.55,565.85,291
20180801|2018-07-20 02:00,20,565.8,567.2,565.65,567.2,2076
20180801|2018-07-20 02:30,20,567.2,567.55,566.8,567.25,1229
20180801|2018-07-20 03:00,20,567.25,568.25,567.25,567.8,1326
20180801|2018-07-20 03:30,20,567.75,568,567.4,567.6,874
20180801|2018-07-20 04:00,20,567.6,568.55,567.55,567.9,1366
20180801|2018-07-20 04:30,20,567.95,569.2,567.7,568.8,1423
20180801|2018-07-20 05:00,20,568.85,568.85,564.45,564.8,4138
20180801|2018-07-20 05:30,20,564.8,567.2,564.5,566.45,2623
20180801|2018-07-20 06:00,20,566.45,566.9,566.25,566.65,1091
20180801|2018-07-20 06:30,20,566.65,566.85,565.6,565.7,1171
20180801|2018-07-20 07:00,20,565.75,566.35,565.3,565.45,987
20180801|2018-07-20 07:30,20,565.45,565.8,563.95,563.95,2258
20180801|2018-07-20 08:00,20,564,564.55,563.5,564.55,3285
20180801|2018-07-20 08:30,20,564.5,567.05,564.4,566.9,8165
20180801|2018-07-20 09:00,20,566.95,568.25,566.5,568.25,3219
20180801|2018-07-20 09:30,20,568.25,568.9,568.1,568.85,2818
20180801|2018-07-20 10:00,20,568.95,569.75,568.5,569.55,2548
20180801|2018-07-20 10:30,20,569.55,570.05,568.7,568.7,1096
20180801|2018-07-20 11:00,20,568.7,569.1,568.6,569,192
20180801|2018-07-20 11:30,21,568.95,568.95,568.75,568.8,78
20180801|2018-07-20 12:00,21,568.8,568.9,568.35,568.35,88
20180801|2018-07-20 12:30,21,568.35,568.7,568.3,568.55,59
20180801|2018-07-20 13:00,21,568.6,568.8,568.5,568.55,45
20180801|2018-07-20 13:30,21,568.4,568.8,568.1,568.75,106
20180801|2018-07-20 14:00,21,568.65,568.7,568.1,568.15,75
20180801|2018-07-20 14:30,21,568.2,568.65,568.05,568.2,116
20180801|2018-07-23 01:00,23,567.7,568.4,567.5,567.5,431
20180801|2018-07-23 01:30,23,567.45,567.95,567.3,567.65,336
20180801|2018-07-23 02:00,23,567.65,567.85,565.2,565.85,3532
20180801|2018-07-23 02:30,23,565.9,566.55,565.7,566.05,1410
20180801|2018-07-23 03:00,23,566.05,566.95,565.8,566.7,950
20180801|2018-07-23 03:30,23,566.7,567.6,566.7,567.2,737
20180801|2018-07-23 04:00,23,567.2,568.65,567.2,568.5,1033
20180801|2018-07-23 04:30,23,568.4,568.9,567.9,568.05,856
20180801|2018-07-23 05:00,23,568.05,568.25,567.65,567.95,479
20180801|2018-07-23 05:30,23,568,568.35,567.5,567.65,564
20180801|2018-07-23 06:00,23,567.7,568.35,567.7,568,365
20180801|2018-07-23 06:30,23,568,568.8,567.9,568.75,549
20180801|2018-07-23 07:00,23,568.75,568.95,568.4,568.7,555
20180801|2018-07-23 07:30,23,568.65,568.7,568.35,568.55,585
20180801|2018-07-23 08:00,23,568.5,568.6,568.2,568.2,814
20180801|2018-07-23 08:30,23,568.2,568.7,567.7,568.5,1856
20180801|2018-07-23 09:00,23,568.6,568.8,567.4,567.5,1418
20180801|2018-07-23 09:30,23,567.55,567.7,567.25,567.4,1088
20180801|2018-07-23 10:00,23,567.35,567.7,566.85,567.45,1595
20180801|2018-07-23 10:30,23,567.45,567.9,567.25,567.75,1072
20180801|2018-07-23 11:00,23,567.75,568.4,567.75,568.2,292
20180801|2018-07-23 11:30,24,568.2,568.4,568.1,568.15,95
20180801|2018-07-23 12:00,24,568.1,568.3,567.85,568,65
20180801|2018-07-23 12:30,24,568.05,568.45,568.05,568.25,56
20180801|2018-07-23 13:00,24,568.25,568.5,568.25,568.35,42
20180801|2018-07-23 13:30,24,568.3,568.4,568.2,568.25,42
20180801|2018-07-23 14:00,24,568.25,568.35,568.2,568.3,44
20180801|2018-07-23 14:30,24,568.3,568.7,568.15,568.65,149
20180801|2018-07-24 01:00,24,569.6,570.3,569.6,570,365
20180801|2018-07-24 01:30,24,570,570.15,569.2,569.45,368
20180801|2018-07-24 02:00,24,569.5,569.55,567.2,567.65,3044
20180801|2018-07-24 02:30,24,567.65,568.25,567.3,567.85,1229
20180801|2018-07-24 03:00,24,567.85,569.6,567.8,569.45,1447
20180801|2018-07-24 03:30,24,569.5,570,569.35,569.8,1911
20180801|2018-07-24 04:00,24,569.85,570.6,569.85,570.2,1443
20180801|2018-07-24 04:30,24,570.2,570.5,570,570.35,852
20180801|2018-07-24 05:00,24,570.4,570.6,569.8,570.1,933
20180801|2018-07-24 05:30,24,570.2,570.5,570.05,570.1,581
20180801|2018-07-24 06:00,24,570.05,570.15,569.8,569.8,360
20180801|2018-07-24 06:30,24,569.8,570.25,569.75,569.75,811
20180801|2018-07-24 07:00,24,569.75,570.8,569.75,570.8,1086
20180801|2018-07-24 07:30,24,570.75,570.75,570.25,570.4,831
20180801|2018-07-24 08:00,24,570.35,571,570.35,570.95,722
20180801|2018-07-24 08:30,24,570.95,571.6,570.75,571.05,1657
20180801|2018-07-24 09:00,24,571.05,571.95,570.9,571.8,1262
20180801|2018-07-24 09:30,24,571.8,572.45,571.55,571.6,1737
20180801|2018-07-24 10:00,24,571.65,571.75,570.5,571.25,2528
20180801|2018-07-24 10:30,24,571.2,571.25,570.2,570.85,1309
20180801|2018-07-24 11:00,24,570.85,571.15,570.8,570.9,314
20180801|2018-07-24 11:30,25,570.9,571.1,570.4,570.45,174
20180801|2018-07-24 12:00,25,570.35,570.45,569.45,569.45,201
20180801|2018-07-24 12:30,25,569.55,569.55,568.85,569.25,287
20180801|2018-07-24 13:00,25,569.2,569.25,568.8,568.9,148
20180801|2018-07-24 13:30,25,568.9,569.2,568.45,568.8,205
20180801|2018-07-24 14:00,25,568.8,569.15,568.75,568.85,60
20180801|2018-07-24 14:30,25,569,569.25,568.65,569.15,318
20180801|2018-07-25 01:00,25,569.45,569.95,569,569.45,356
20180801|2018-07-25 01:30,25,569.4,569.9,569.4,569.55,121
20180801|2018-07-25 02:00,25,569.65,570.9,569.35,570.45,2366
20180801|2018-07-25 02:30,25,570.45,570.55,569.55,570,1128
20180801|2018-07-25 03:00,25,569.95,570.3,569.35,569.45,920
20180801|2018-07-25 03:30,25,569.5,569.55,568.55,569.25,1060
20180801|2018-07-25 04:00,25,569.25,569.95,569,569.6,823
20180801|2018-07-25 04:30,25,569.65,569.75,568.95,569,670
20180801|2018-07-25 05:00,25,569,569.5,568.95,569.25,605
20180801|2018-07-25 05:30,25,569.25,569.3,568.75,568.9,445
20180801|2018-07-25 06:00,25,568.9,569.1,568.65,568.7,727
20180801|2018-07-25 06:30,25,568.7,568.95,568.25,568.85,867
20180801|2018-07-25 07:00,25,568.75,568.85,568.5,568.6,694
20180801|2018-07-25 07:30,25,568.65,569,568.45,568.95,602
20180801|2018-07-25 08:00,25,568.95,569.1,568.55,568.75,785
20180801|2018-07-25 08:30,25,568.8,569.4,568.35,569.25,1726
20180801|2018-07-25 09:00,25,569.3,569.45,568.85,569.3,1455
20180801|2018-07-25 09:30,25,569.3,569.7,568.7,569,2474
20180801|2018-07-25 10:00,25,569,569.5,568.7,569.45,1992
20180801|2018-07-25 10:30,25,569.4,570.45,569.4,570.35,1336
20180801|2018-07-25 11:00,25,570.45,570.5,570.3,570.45,275
20180801|2018-07-25 11:30,26,570.5,570.6,570.35,570.5,116
20180801|2018-07-25 12:00,26,570.5,570.6,570.35,570.35,93
20180801|2018-07-25 12:30,26,570.4,571.3,570.35,571.15,168
20180801|2018-07-25 13:00,26,571.2,571.65,571.15,571.3,163
20180801|2018-07-25 13:30,26,571.3,571.6,571.1,571.15,130
20180801|2018-07-25 14:00,26,571.15,571.25,570.95,571.1,135
20180801|2018-07-25 14:30,26,571.15,573.95,570.85,573.6,1376
20180801|2018-07-26 01:00,26,572.5,573.15,572.3,572.3,460
20180801|2018-07-26 01:30,26,572.3,572.55,571.65,571.8,328
20180801|2018-07-26 02:00,26,571.8,572.15,570.25,571.75,3185
20180801|2018-07-26 02:30,26,571.7,572.4,570.6,570.8,1749
20180801|2018-07-26 03:00,26,570.85,571.15,570.15,570.55,1021
20180801|2018-07-26 03:30,26,570.55,570.65,570.05,570.1,787
20180801|2018-07-26 04:00,26,570.05,570.65,569.75,570.3,1186
20180801|2018-07-26 04:30,26,570.35,570.95,570.35,570.65,926
20180801|2018-07-26 05:00,26,570.7,570.85,569.2,569.3,990
20180801|2018-07-26 05:30,26,569.3,569.35,568.85,569.3,961
20180801|2018-07-26 06:00,26,569.3,569.5,569.1,569.4,712
20180801|2018-07-26 06:30,26,569.45,569.65,568.85,568.85,1041
20180801|2018-07-26 07:00,26,568.85,569.35,568.7,569.35,740
20180801|2018-07-26 07:30,26,569.3,569.3,568.55,568.75,881
20180801|2018-07-26 08:00,26,568.7,569.35,568.55,568.65,1144
20180801|2018-07-26 08:30,26,568.65,569.65,568.6,568.9,2902
20180801|2018-07-26 09:00,26,568.95,570.05,568.9,569.3,2241
20180801|2018-07-26 09:30,26,569.25,570.2,569.2,569.8,1734
20180801|2018-07-26 10:00,26,569.85,570.8,569.85,570.6,1754
20180801|2018-07-26 10:30,26,570.55,571,570.4,570.95,1177
20180801|2018-07-26 11:00,26,570.95,571.25,570.15,570.3,249
20180801|2018-07-26 11:30,27,570.3,570.35,569.4,569.7,177
20180801|2018-07-26 12:00,27,569.65,570.55,569.55,570.45,108
20180801|2018-07-26 12:30,27,570.4,570.5,570.25,570.25,74
20180801|2018-07-26 13:00,27,570.3,570.75,570.3,570.75,64
20180801|2018-07-26 13:30,27,570.75,570.95,570.7,570.75,91
20180801|2018-07-26 14:00,27,570.75,570.75,570.15,570.4,136
20180801|2018-07-26 14:30,27,570.45,570.75,570.1,570.55,189
20180801|2018-07-27 01:00,27,570.8,571.45,570.8,571.2,250
20180801|2018-07-27 01:30,27,571.2,571.35,570.8,570.9,136
20180801|2018-07-27 02:00,27,571,572.2,570.6,572.2,1794
20180801|2018-07-27 02:30,27,572.25,572.45,570.95,571.05,1033
20180801|2018-07-27 03:00,27,571,571.7,570.95,571.5,690
20180801|2018-07-27 03:30,27,571.5,572,571.5,572,749
20180801|2018-07-27 04:00,27,571.95,573.05,571.95,572.8,866
20180801|2018-07-27 04:30,27,572.8,573.5,572.7,573.05,977
20180801|2018-07-27 05:00,27,573.05,573.1,572.5,572.65,395
20180801|2018-07-27 05:30,27,572.65,573.1,572.55,573,398
20180801|2018-07-27 06:00,27,573.05,573.25,572.85,572.95,441
20180801|2018-07-27 06:30,27,573,573.3,573,573.1,375
20180801|2018-07-27 07:00,27,573.1,573.3,572.8,573.1,472
20180801|2018-07-27 07:30,27,573,573.4,572.7,573.15,655
20180801|2018-07-27 08:00,27,573.2,573.45,572.85,572.85,455
20180801|2018-07-27 08:30,27,572.9,573.6,572.5,573.35,1562
20180801|2018-07-27 09:00,27,573.35,573.65,572.9,572.9,1412
20180801|2018-07-27 09:30,27,572.85,573.15,572.65,573,779
20180801|2018-07-27 10:00,27,573,573.45,572.9,573.25,1475
20180801|2018-07-27 10:30,27,573.25,573.3,572.5,572.65,875
20180801|2018-07-27 11:00,27,572.65,572.65,572.1,572.15,349
20180801|2018-07-27 11:30,28,572.1,572.1,570.25,570.3,480
20180801|2018-07-27 12:00,28,570.3,570.75,569.75,570.75,274
20180801|2018-07-27 12:30,28,570.7,571,570.25,571,188
20180801|2018-07-27 13:00,28,570.95,571.15,570.35,570.4,79
20180801|2018-07-27 13:30,28,570.4,570.8,570.25,570.5,98
20180801|2018-07-27 14:00,28,570.6,571.05,570.6,570.6,99
20180801|2018-07-27 14:30,28,570.55,570.8,570,570,231
20180801|2018-07-30 01:00,30,569.15,569.95,569,569.85,340
20180801|2018-07-30 01:30,30,569.9,570.1,569.75,569.85,262
20180801|2018-07-30 02:00,30,569.8,570.6,569.4,570.2,2262
20180801|2018-07-30 02:30,30,570.2,570.8,570.15,570.2,936
20180801|2018-07-30 03:00,30,570.2,570.6,569.8,570.45,837
20180801|2018-07-30 03:30,30,570.45,570.9,570.25,570.6,678
20180801|2018-07-30 04:00,30,570.65,570.95,570.35,570.75,651
20180801|2018-07-30 04:30,30,570.7,570.9,570.3,570.7,672
20180801|2018-07-30 05:00,30,570.7,570.9,570.45,570.55,313
20180801|2018-07-30 05:30,30,570.55,570.95,570.55,570.95,348
20180801|2018-07-30 06:00,30,571,571.55,571,571.15,701
20180801|2018-07-30 06:30,30,571.2,571.65,570.95,571.4,878
20180801|2018-07-30 07:00,30,571.45,571.9,571.35,571.65,827
20180801|2018-07-30 07:30,30,571.7,571.95,571.1,571.1,781
20180801|2018-07-30 08:00,30,571.1,571.35,571.05,571.2,554
20180801|2018-07-30 08:30,30,571.2,571.35,570.25,570.3,1705
20180801|2018-07-30 09:00,30,570.3,571,570,570.55,1753
20180801|2018-07-30 09:30,30,570.55,570.85,570.3,570.6,1077
20180801|2018-07-30 10:00,30,570.6,570.75,570.15,570.4,1606
20180801|2018-07-30 10:30,30,570.4,570.55,569.55,569.8,1009
20180801|2018-07-30 11:00,30,569.8,569.8,569.2,569.5,279
20180801|2018-07-30 11:30,31,569.55,569.55,569,569.4,177
20180801|2018-07-30 12:00,31,569.35,570,569,569.95,99
20180801|2018-07-30 12:30,31,569.95,570.2,569.85,570.2,122
20180801|2018-07-30 13:00,31,570.15,570.25,569.85,569.85,73
20180801|2018-07-30 13:30,31,569.9,570.05,569.35,569.5,156
20180801|2018-07-30 14:00,31,569.35,569.5,568.7,568.85,172
20180801|2018-07-30 14:30,31,568.8,569.55,568.8,569.5,161
20180801|2018-07-31 01:00,31,570.2,570.35,569.65,570.1,235
20180801|2018-07-31 01:30,31,570.1,570.2,569.8,569.8,191
20180801|2018-07-31 02:00,31,569.75,570.95,569.65,570.65,1719
20180801|2018-07-31 02:30,31,570.65,570.75,569.75,570.05,1190
20180801|2018-07-31 03:00,31,570.15,570.7,569.8,569.8,987
20180801|2018-07-31 03:30,31,569.85,570.8,569.75,570.5,1038
20180801|2018-07-31 04:00,31,570.5,570.95,570.25,570.45,1107
20180801|2018-07-31 04:30,31,570.4,570.65,570.35,570.5,452
20180801|2018-07-31 05:00,31,570.45,570.95,570.45,570.85,580
20180801|2018-07-31 05:30,31,570.85,572.05,570.85,571.95,1205
20180801|2018-07-31 06:00,31,571.95,571.95,571.45,571.6,686
20180801|2018-07-31 06:30,31,571.6,571.85,571.45,571.75,401
20180801|2018-07-31 07:00,31,571.75,571.75,571.3,571.55,447
20180801|2018-07-31 07:30,31,571.55,571.65,571.05,571.15,668
20180801|2018-07-31 08:00,31,571.15,572.45,570.9,571.95,2212
20180801|2018-07-31 08:30,31,572,572.6,571,571.1,2567
20180801|2018-07-31 09:00,31,571.05,571.7,570.95,571.05,1627
20180801|2018-07-31 09:30,31,571.05,571.85,571.05,571.7,1439
20180801|2018-07-31 10:00,31,571.75,572.65,571.7,572.2,3618
20180801|2018-07-31 10:30,31,572.2,572.2,571.45,572.05,2227
20180801|2018-07-31 11:00,31,572.05,572.4,572,572.35,274
20180801|2018-07-31 11:30,1,572.35,572.35,571.95,572,146
20180801|2018-07-31 12:00,1,571.95,572.1,571.65,571.7,128
20180801|2018-07-31 12:30,1,571.65,571.75,571.45,571.55,134
20180801|2018-07-31 13:00,1,571.55,571.6,571.05,571.15,141
20180801|2018-07-31 13:30,1,571.1,571.25,570.8,570.9,134
20180801|2018-07-31 14:00,1,570.8,570.8,570.1,570.15,230
20180801|2018-07-31 14:30,1,570.15,570.5,569.95,570.4,633
20180801|2018-08-01 01:00,1,570.4,571.55,570.4,571.3,388
20180801|2018-08-01 01:30,1,571.3,572,571.3,571.9,383
20180801|2018-08-01 02:00,1,571.9,572.5,570.8,570.85,2873
20180801|2018-08-01 02:30,1,570.9,571.95,570.7,571.9,1367
20180801|2018-08-01 03:00,1,571.9,572.3,571.2,571.55,874
20180801|2018-08-01 03:30,1,571.5,571.65,571.1,571.1,814
20180801|2018-08-01 04:00,1,571.1,571.3,570.2,570.6,1268
20180801|2018-08-01 04:30,1,570.6,571,570.5,570.65,560
20180801|2018-08-01 05:00,1,570.65,571.25,570.45,571.2,561
20180801|2018-08-01 05:30,1,571.2,571.25,569.6,569.7,916
20180801|2018-08-01 06:00,1,569.7,570.45,569.7,570,609
20180801|2018-08-01 06:30,1,570.05,570.35,569.45,569.8,1001
20180801|2018-08-01 07:00,1,569.75,570.3,569.4,570.1,882
20180801|2018-08-01 07:30,1,570.15,570.15,569.35,569.95,1057
20180801|2018-08-01 08:00,1,569.95,570,569.4,569.6,889
20180801|2018-08-01 08:30,1,569.65,569.7,568.95,569.45,2041
20180801|2018-08-01 09:00,1,569.4,570.1,569.2,569.85,1652
20180801|2018-08-01 09:30,1,569.8,570.1,569.45,569.7,1166
20180801|2018-08-01 10:00,1,569.7,569.75,569.15,569.3,1959
20180801|2018-08-01 10:30,1,569.25,570.1,569.2,569.9,1716
20180801|2018-08-01 11:00,1,569.9,570.05,569.3,569.5,388
20180801|2018-08-01 11:30,2,569.5,569.65,569.25,569.5,214
20180801|2018-08-01 12:00,2,569.5,569.85,569.5,569.55,78
20180801|2018-08-01 12:30,2,569.6,569.65,568.85,569,133
20180801|2018-08-01 13:00,2,569,569.65,568.65,569.6,172
20180801|2018-08-01 13:30,2,569.65,569.8,569.25,569.75,60
20180801|2018-08-01 14:00,2,569.75,569.8,569.55,569.8,42
20180801|2018-08-01 14:30,2,569.85,570.35,569.85,569.95,103
20180801|2018-08-02 01:00,2,568.9,568.9,567.7,568.05,395
20180801|2018-08-02 01:30,2,568.1,568.5,567.45,568.05,350
20180801|2018-08-02 02:00,2,568.05,570.25,567.3,569.05,3197
20180801|2018-08-02 02:30,2,569.1,569.15,568.4,568.6,1235
20180801|2018-08-02 03:00,2,568.55,569.65,568.4,568.55,1038
20180801|2018-08-02 03:30,2,568.5,568.65,566.95,567.05,2019
20180801|2018-08-02 04:00,2,567.05,567.55,566.85,567.1,1122
20180801|2018-08-02 04:30,2,567.1,567.35,566.4,567,1172
20180801|2018-08-02 05:00,2,567,567.1,566.55,567.05,577
20180801|2018-08-02 05:30,2,567.1,567.15,566.2,567.05,681
20180801|2018-08-02 06:00,2,567.2,567.65,566.9,567.65,1033
20180801|2018-08-02 06:30,2,567.65,567.85,566.95,567.6,771
20180801|2018-08-02 07:00,2,567.55,567.6,567.1,567.3,802
20180801|2018-08-02 07:30,2,567.3,567.45,566.75,566.8,774
20180801|2018-08-02 08:00,2,566.8,566.9,565.6,566,1116
20180801|2018-08-02 08:30,2,566,566.5,565.5,566.4,1636
20180801|2018-08-02 09:00,2,566.5,567.7,566.45,567.4,1761
20180801|2018-08-02 09:30,2,567.4,567.7,566.15,566.5,1682
20180801|2018-08-02 10:00,2,566.5,567.95,566.45,567.75,1842
20180801|2018-08-02 10:30,2,567.8,568.45,567.3,568.25,1848
20180801|2018-08-02 11:00,2,568.25,568.95,568.05,568.7,323
20180801|2018-08-02 11:30,3,568.7,569.35,568.65,569.1,253
20180801|2018-08-02 12:00,3,569.15,569.4,569.05,569.35,155
20180801|2018-08-02 12:30,3,569.4,569.65,569.3,569.5,121
20180801|2018-08-02 13:00,3,569.5,569.65,569.1,569.1,158
20180801|2018-08-02 13:30,3,569.1,569.55,569.1,569.45,94
20180801|2018-08-02 14:00,3,569.4,569.75,569.35,569.75,105
20180801|2018-08-02 14:30,3,569.75,570.5,569.65,570,290
20180801|2018-08-03 01:00,3,570.5,570.5,569.9,570.1,426
20180801|2018-08-03 01:30,3,570.1,570.3,569.65,569.95,224
20180801|2018-08-03 02:00,3,569.8,570.35,568.95,569.15,1876
20180801|2018-08-03 02:30,3,569.15,570.1,569.15,570.05,821
20180801|2018-08-03 03:00,3,570.1,570.5,569.75,569.95,921
20180801|2018-08-03 03:30,3,569.95,570.3,569.6,570.15,595
20180801|2018-08-03 04:00,3,570.15,570.25,569.85,570.1,552
20180801|2018-08-03 04:30,3,570.1,570.75,570.1,570.55,595
20180801|2018-08-03 05:00,3,570.55,571.05,570.45,570.55,869
20180801|2018-08-03 05:30,3,570.55,570.65,570.2,570.45,553
20180801|2018-08-03 06:00,3,570.4,571,570.35,570.95,709
20180801|2018-08-03 06:30,3,570.9,571.25,570.45,570.45,855
20180801|2018-08-03 07:00,3,570.4,570.6,569.75,570.2,1017
20180801|2018-08-03 07:30,3,570.25,570.3,569.25,569.35,1028
20180801|2018-08-03 08:00,3,569.4,569.55,568.95,569.05,728
20180801|2018-08-03 08:30,3,569,569.7,568.65,569.4,1888
20180801|2018-08-03 09:00,3,569.5,570.9,569.25,570.85,1258
20180801|2018-08-03 09:30,3,570.85,571,570.2,570.2,968
20180801|2018-08-03 10:00,3,570.15,570.8,569.8,570.6,1551
20180801|2018-08-03 10:30,3,570.65,570.7,570.2,570.2,1443
20180801|2018-08-03 11:00,3,570.2,570.7,570.2,570.65,233
20180801|2018-08-03 11:30,4,570.65,570.65,570.4,570.5,89
20180801|2018-08-03 12:00,4,570.5,570.7,570.4,570.65,48
20180801|2018-08-03 12:30,4,570.7,570.75,570.5,570.7,73
20180801|2018-08-03 13:00,4,570.7,570.7,570.5,570.6,63
20180801|2018-08-03 13:30,4,570.65,570.75,570.55,570.75,49
20180801|2018-08-03 14:00,4,570.8,571.4,570.8,571.2,130
20180801|2018-08-03 14:30,4,571.15,571.95,571.05,571.8,273
20180801|2018-08-06 01:00,6,570.65,572.05,570.65,570.95,454
20180801|2018-08-06 01:30,6,570.9,571.4,570.8,571.25,227
20180801|2018-08-06 02:00,6,571.35,572.35,570.65,570.85,2511
20180801|2018-08-06 02:30,6,570.85,571.15,570.1,571,1162
20180801|2018-08-06 03:00,6,571,571.1,570.35,570.4,636
20180801|2018-08-06 03:30,6,570.45,570.8,569.55,569.7,992
20180801|2018-08-06 04:00,6,569.6,570.2,569.2,569.4,1064
20180801|2018-08-06 04:30,6,569.35,571.4,569.2,570.8,2308
20180801|2018-08-06 05:00,6,570.85,572.1,570.8,572.1,1027
20180801|2018-08-06 05:30,6,572.1,572.35,571.5,572,1197
20180801|2018-08-06 06:00,6,572,572.25,571.25,571.25,1011
20180801|2018-08-06 06:30,6,571.25,571.45,570.05,570.1,1307
20180801|2018-08-06 07:00,6,570.1,570.8,570.1,570.55,990
20180801|2018-08-06 07:30,6,570.6,570.65,570.05,570.2,556
20180801|2018-08-06 08:00,6,570.15,570.6,570.05,570.5,436
20180801|2018-08-06 08:30,6,570.5,570.55,569.8,570.15,1292
20180801|2018-08-06 09:00,6,570.2,570.75,570.05,570.35,847
20180801|2018-08-06 09:30,6,570.35,571.15,570.2,570.95,999
20180801|2018-08-06 10:00,6,571,571.15,570.45,570.75,1189
20180801|2018-08-06 10:30,6,570.75,571.7,570.6,571.7,875
20180801|2018-08-06 11:00,6,571.7,572.05,571.55,571.55,324
20180801|2018-08-06 11:30,7,571.55,571.7,571.4,571.5,122
20180801|2018-08-06 12:00,7,571.6,571.75,570.95,571,140
20180801|2018-08-06 12:30,7,571,571.1,570.8,571.05,85
20180801|2018-08-06 13:00,7,571.15,571.35,570.95,571.35,22
20180801|2018-08-06 13:30,7,571.45,571.5,571.4,571.4,25
20180801|2018-08-06 14:00,7,571.35,571.35,571.05,571.35,39
20180801|2018-08-06 14:30,7,571.4,571.4,571.1,571.1,58
20180801|2018-08-07 01:00,7,571.55,572.25,571.55,572.15,189
20180801|2018-08-07 01:30,7,572.2,572.7,572.2,572.3,217
20180801|2018-08-07 02:00,7,572.35,573.05,572.05,572.25,1510
20180801|2018-08-07 02:30,7,572.25,573,572.1,573,814
20180801|2018-08-07 03:00,7,573,573.55,572.9,573.55,997
20180801|2018-08-07 03:30,7,573.55,574.15,573.4,573.6,996
20180801|2018-08-07 04:00,7,573.6,573.85,572.9,572.95,812
20180801|2018-08-07 04:30,7,572.9,573,572.65,572.8,634
20180801|2018-08-07 05:00,7,572.85,573.25,572.8,573,407
20180801|2018-08-07 05:30,7,573,573.7,573,573.4,574
20180801|2018-08-07 06:00,7,573.45,573.7,573.2,573.65,277
20180801|2018-08-07 06:30,7,573.6,573.6,572.7,572.75,451
20180801|2018-08-07 07:00,7,572.8,573.3,572.75,573.1,474
20180801|2018-08-07 07:30,7,573.1,573.45,573.05,573.15,403
20180801|2018-08-07 08:00,7,573.15,573.6,573.15,573.45,478
20180801|2018-08-07 08:30,7,573.5,573.5,572.95,573.2,982
20180801|2018-08-07 09:00,7,573.2,573.4,572.7,573.35,1317
20180801|2018-08-07 09:30,7,573.4,573.6,573,573.25,856
20180801|2018-08-07 10:00,7,573.3,573.4,572.5,572.8,1377
20180801|2018-08-07 10:30,7,572.8,572.95,572.4,572.7,759
20180801|2018-08-07 11:00,7,572.7,573.05,572.65,573,130
20180801|2018-08-07 11:30,8,572.9,572.95,572.7,572.85,38
20180801|2018-08-07 12:00,8,572.85,572.9,572.55,572.65,52
20180801|2018-08-07 12:30,8,572.6,572.7,572.4,572.65,86
20180801|2018-08-07 13:00,8,572.75,572.9,572.4,572.4,147
20180801|2018-08-07 13:30,8,572.35,572.35,572.05,572.15,134
20180801|2018-08-07 14:00,8,572.1,572.2,572,572.1,61
20180801|2018-08-07 14:30,8,572.05,572.05,571.35,571.9,161
20180801|2018-08-08 01:00,8,572.3,572.4,571.15,571.35,394
20180801|2018-08-08 01:30,8,571.35,571.4,570.8,571.35,292
20180801|2018-08-08 02:00,8,571.35,572.85,570.9,572.45,2720
20180801|2018-08-08 02:30,8,572.5,573.6,572.45,573.3,1538
20180801|2018-08-08 03:00,8,573.3,573.3,572,572.45,1162
20180801|2018-08-08 03:30,8,572.4,573.2,572.35,572.9,750
20180801|2018-08-08 04:00,8,572.85,573.05,572.6,572.8,490
20180801|2018-08-08 04:30,8,572.7,573.4,572.6,573.05,570
20180801|2018-08-08 05:00,8,573.05,573.55,572.8,573.5,439
20180801|2018-08-08 05:30,8,573.45,573.85,573.35,573.4,972
20180801|2018-08-08 06:00,8,573.45,573.75,573.2,573.65,785
20180801|2018-08-08 06:30,8,573.65,573.75,572.95,573.1,713
20180801|2018-08-08 07:00,8,573.1,573.45,572.95,573.1,824
20180801|2018-08-08 07:30,8,573,573.05,572.5,572.75,722
20180801|2018-08-08 08:00,8,572.75,572.9,572.35,572.45,410
20180801|2018-08-08 08:30,8,572.4,572.45,571.1,571.35,1685
20180801|2018-08-08 09:00,8,571.4,571.9,571.25,571.8,1035
20180801|2018-08-08 09:30,8,571.85,572.35,571.5,572.2,836
20180801|2018-08-08 10:00,8,572.25,572.6,572,572.15,1465
20180801|2018-08-08 10:30,8,572.25,572.6,571.6,571.65,691
20180801|2018-08-08 11:00,8,571.65,571.85,571.5,571.7,183
20180801|2018-08-08 11:30,9,571.75,572.15,571.75,571.85,64
20180801|2018-08-08 12:00,9,571.9,572.15,571.85,572,37
20180801|2018-08-08 12:30,9,572.05,572.25,572,572.25,42
20180801|2018-08-08 13:00,9,572.25,572.3,572.05,572.15,66
20180801|2018-08-08 13:30,9,572.25,572.25,571.9,571.95,43
20180801|2018-08-08 14:00,9,572,572.15,571.95,571.95,59
20180801|2018-08-08 14:30,9,572.05,572.3,571.85,572.2,131
20180801|2018-08-09 01:00,9,572.5,572.7,571.95,571.95,203
20180801|2018-08-09 01:30,9,572,572.05,571.5,571.7,260
20180801|2018-08-09 02:00,9,571.65,571.8,571,571.2,2534
20180801|2018-08-09 02:30,9,571.15,571.6,571.1,571.55,684
20180801|2018-08-09 03:00,9,571.6,572.3,571.45,571.65,915
20180801|2018-08-09 03:30,9,571.6,572.2,571.55,572.1,474
20180801|2018-08-09 04:00,9,572.15,572.3,571.8,572.3,585
20180801|2018-08-09 04:30,9,572.3,572.4,571.95,572.3,433
20180801|2018-08-09 05:00,9,572.3,572.9,572.3,572.6,1022
20180801|2018-08-09 05:30,9,572.6,572.7,571.25,571.45,1157
20180801|2018-08-09 06:00,9,571.4,571.6,571.2,571.45,784
20180801|2018-08-09 06:30,9,571.5,572.15,571.45,572.05,570
20180801|2018-08-09 07:00,9,572.15,572.25,571.8,572.25,429
20180801|2018-08-09 07:30,9,572.25,572.75,572.05,572.55,888
20180801|2018-08-09 08:00,9,572.6,572.8,572.2,572.45,839
20180801|2018-08-09 08:30,9,572.5,572.65,571.95,572,1112
20180801|2018-08-09 09:00,9,572,572.45,571.9,572.35,892
20180801|2018-08-09 09:30,9,572.4,572.6,572.05,572.15,858
20180801|2018-08-09 10:00,9,572.2,572.35,571.8,572.15,1085
20180801|2018-08-09 10:30,9,572.15,572.4,571.6,571.65,826
20180801|2018-08-09 11:00,9,571.65,572.05,571.65,572.05,150
20180801|2018-08-09 11:30,10,572.05,572.5,572,572.4,131
20180801|2018-08-09 12:00,10,572.35,572.35,572,572.25,50
20180801|2018-08-09 12:30,10,572.3,572.45,572.3,572.4,37
20180801|2018-08-09 13:00,10,572.35,572.35,572.05,572.2,92
20180801|2018-08-09 13:30,10,572.2,572.4,572.2,572.3,151
20180801|2018-08-09 14:00,10,572.2,572.5,572.1,572.3,170
20180801|2018-08-09 14:30,10,572.35,572.35,571.65,571.75,189
20180801|2018-08-10 01:00,10,570.45,570.85,569.45,569.5,655
20180801|2018-08-10 01:30,10,569.5,569.7,568.5,568.55,412
20180801|2018-08-10 02:00,10,568.55,568.95,567.05,568.3,4496
20180801|2018-08-10 02:30,10,568.35,568.85,566.05,566.6,3057
20180801|2018-08-10 03:00,10,566.6,567.25,566.25,566.7,1574
20180801|2018-08-10 03:30,10,566.7,567.15,565.9,566.45,1442
20180801|2018-08-10 04:00,10,566.45,566.9,566,566.2,1360
20180801|2018-08-10 04:30,10,566.2,566.4,565.2,565.4,1754
20180801|2018-08-10 05:00,10,565.4,566.05,565.35,565.8,730
20180801|2018-08-10 05:30,10,565.8,566.65,565.55,566.55,668
20180801|2018-08-10 06:00,10,566.45,566.65,565.45,565.7,994
20180801|2018-08-10 06:30,10,565.65,565.9,564.75,564.9,850
20180801|2018-08-10 07:00,10,564.85,564.9,563.3,564.1,2129
20180801|2018-08-10 07:30,10,564.15,564.75,563.55,563.75,1290
20180801|2018-08-10 08:00,10,563.8,564.2,563.4,563.55,1308
20180801|2018-08-10 08:30,10,563.55,564.05,562.6,562.75,2798
20180801|2018-08-10 09:00,10,562.75,563.35,561.95,562.45,2484
20180801|2018-08-10 09:30,10,562.45,562.75,560.65,561.75,3339
20180801|2018-08-10 10:00,10,561.75,563.05,561.35,562.55,2851
20180801|2018-08-10 10:30,10,562.5,563.3,562.45,562.6,1174
20180801|2018-08-10 11:00,10,562.6,562.7,562.2,562.25,334
20180801|2018-08-10 11:30,11,562.3,562.55,562.15,562.35,101
20180801|2018-08-10 12:00,11,562.35,562.5,561.85,562.15,44
20180801|2018-08-10 12:30,11,562.05,562.1,561.35,561.35,91
20180801|2018-08-10 13:00,11,561.4,562.05,561.1,561.1,182
20180801|2018-08-10 13:30,11,561.05,561.6,561,561.45,142
20180801|2018-08-10 14:00,11,561.4,562.55,561.2,562.4,222
20180801|2018-08-10 14:30,11,562.45,562.55,561.85,562.55,212
20180801|2018-08-13 01:00,13,560.5,560.65,559.5,560.35,655
20180801|2018-08-13 01:30,13,560.6,561.4,560.25,560.3,367
20180801|2018-08-13 02:00,13,560.3,561.6,559.45,560.9,4028
20180801|2018-08-13 02:30,13,560.9,560.9,559.75,560.3,2041
20180801|2018-08-13 03:00,13,560.3,561.95,560.25,561.6,1487
20180801|2018-08-13 03:30,13,561.6,562.15,561.2,562.15,1062
20180801|2018-08-13 04:00,13,562.15,562.15,560.8,561.35,1574
20180801|2018-08-13 04:30,13,561.45,561.6,560.25,560.35,973
20180801|2018-08-13 05:00,13,560.3,560.4,559.8,560.2,1022
20180801|2018-08-13 05:30,13,560.2,560.75,560.15,560.35,637
20180801|2018-08-13 06:00,13,560.3,560.65,560.2,560.3,413
20180801|2018-08-13 06:30,13,560.3,562.05,560.15,561.55,1638
20180801|2018-08-13 07:00,13,561.5,561.8,560.75,561.2,2020
20180801|2018-08-13 07:30,13,561.15,561.3,560.4,560.55,791
20180801|2018-08-13 08:00,13,560.55,561.2,560.45,561,757
20180801|2018-08-13 08:30,13,561,562.1,560.9,562.05,1593
20180801|2018-08-13 09:00,13,562.1,562.7,561.8,562,1277
20180801|2018-08-13 09:30,13,562,562.45,561.75,562.1,1052
20180801|2018-08-13 10:00,13,562.1,562.4,561.65,562,2458
20180801|2018-08-13 10:30,13,562,562.15,561.05,561.15,1187
20180801|2018-08-13 11:00,13,561.05,561.45,560.7,561,189
20180801|2018-08-13 11:30,14,560.9,561.25,560.75,560.9,93
20180801|2018-08-13 12:00,14,560.85,561.55,560.35,561.5,125
20180801|2018-08-13 12:30,14,561.6,561.65,561,561.3,1086
20180801|2018-08-13 13:00,14,561.1,561.75,561.1,561.75,37
20180801|2018-08-13 13:30,14,561.9,561.9,561.1,561.4,57
20180801|2018-08-13 14:00,14,561.05,561.55,561.05,561.25,74
20180801|2018-08-13 14:30,14,561.1,561.35,560.65,561.05,102
20180801|2018-08-14 01:00,14,562.5,563.75,562.5,563.7,577
20180801|2018-08-14 01:30,14,563.65,563.8,563.15,563.35,215
20180801|2018-08-14 02:00,14,563.15,564.75,563.15,564.45,2350
20180801|2018-08-14 02:30,14,564.45,564.85,563.9,564.7,1119
20180801|2018-08-14 03:00,14,564.7,565.05,563.65,563.7,1253
20180801|2018-08-14 03:30,14,563.7,564.05,563.25,563.6,1013
20180801|2018-08-14 04:00,14,563.6,564.3,563.35,563.5,1389
20180801|2018-08-14 04:30,14,563.5,563.8,563.05,563.05,787
20180801|2018-08-14 05:00,14,563.1,563.7,563,563.7,3823
20180801|2018-08-14 05:30,14,563.7,563.75,563.2,563.3,845
20180801|2018-08-14 06:00,14,563.2,563.2,562.6,562.65,7751
20180801|2018-08-14 06:30,14,562.6,562.7,562.05,562.5,1340
20180801|2018-08-14 07:00,14,562.55,562.8,562.35,562.75,1116
20180801|2018-08-14 07:30,14,562.75,563.1,562.65,562.95,1326
20180801|2018-08-14 08:00,14,563,563,562.1,562.3,928
20180801|2018-08-14 08:30,14,562.3,562.5,561.2,561.4,1355
20180801|2018-08-14 09:00,14,561.45,561.6,560.4,561.55,2237
20180801|2018-08-14 09:30,14,561.55,562.1,561.1,561.8,1588
20180801|2018-08-14 10:00,14,561.85,562.15,561.2,562.05,5486
20180801|2018-08-14 10:30,14,562.05,562.65,561.55,562.2,2018
20180801|2018-08-14 11:00,14,562.3,562.9,562.3,562.8,226
20180801|2018-08-14 11:30,15,562.85,563.2,562.5,562.65,169
20180801|2018-08-14 12:00,15,562.65,563.05,562.65,563,344
20180801|2018-08-14 12:30,15,563.05,563.75,562.95,563.75,99
20180801|2018-08-14 13:00,15,563.75,563.8,563.15,563.35,100
20180801|2018-08-14 13:30,15,563.45,563.7,563.4,563.55,50
20180801|2018-08-14 14:00,15,563.6,563.75,563.5,563.65,47
20180801|2018-08-14 14:30,15,563.6,563.6,562.6,563.3,297
20180801|2018-08-15 01:00,15,562.8,562.8,562.1,562.75,297
20180801|2018-08-15 01:30,15,562.65,562.9,562.4,562.6,375
20180801|2018-08-15 02:00,15,562.65,562.75,561.4,561.8,2788
20180801|2018-08-15 02:30,15,561.75,561.9,561.3,561.65,4179
20180801|2018-08-15 03:00,15,561.75,562.15,561.05,561.85,4249
20180801|2018-08-15 03:30,15,561.8,562.15,561.6,561.75,1519
20180801|2018-08-15 04:00,15,561.75,561.75,560.85,561,3608
20180801|2018-08-15 04:30,15,561,561,560,560.15,1574
20180801|2018-08-15 05:00,15,560.15,560.2,558.95,559.1,1135
20180801|2018-08-15 05:30,15,559.05,559.1,557,557,3877
20180801|2018-08-15 06:00,15,557.15,557.45,556.55,556.7,1372
20180801|2018-08-15 06:30,15,556.7,556.7,555.55,556.3,2248
20180801|2018-08-15 07:00,15,556.25,556.4,555.7,556.2,3339
20180801|2018-08-15 07:30,15,556.2,556.45,555.5,555.6,5915
20180801|2018-08-15 08:00,15,555.55,556.35,555.4,556.2,1309
20180801|2018-08-15 08:30,15,556.15,556.45,553.4,553.9,4343
20180801|2018-08-15 09:00,15,553.85,553.95,552.35,552.4,3096
20180801|2018-08-15 09:30,15,552.35,552.45,550.65,550.7,2581
20180801|2018-08-15 10:00,15,550.65,552.45,550.65,551.7,4097
20180801|2018-08-15 10:30,15,551.7,552.8,551.1,551.25,2756
20180801|2018-08-15 11:00,15,551.2,552,550.7,552,628
20180801|2018-08-15 11:30,16,552.1,552.5,551.9,552.1,282
20180801|2018-08-15 12:00,16,552.35,552.6,551.5,551.75,162
20180801|2018-08-15 12:30,16,551.8,552.4,551.45,552.1,67
20180801|2018-08-15 13:00,16,552.05,552.3,551.4,551.55,133
20180801|2018-08-15 13:30,16,551.55,552.15,551.4,552.15,135
20180801|2018-08-15 14:00,16,552.35,552.7,552.15,552.4,148
20180801|2018-08-15 14:30,16,552.55,553.25,551.95,551.95,528
20180801|2018-08-16 01:00,16,554,554.95,553.55,554.9,740
20180801|2018-08-16 01:30,16,554.9,555,554.55,555,223
20180801|2018-08-16 02:00,16,555,555.5,554.2,554.55,1966
20180801|2018-08-16 02:30,16,554.5,554.9,553.8,554.65,975
20180801|2018-08-16 03:00,16,554.65,555.5,554.3,555.35,3151
20180801|2018-08-16 03:30,16,555.35,555.4,554.75,555.2,1222
20180801|2018-08-16 04:00,16,555.25,555.7,554.9,555.6,672
20180801|2018-08-16 04:30,16,555.6,555.7,555.25,555.5,1929
20180801|2018-08-16 05:00,16,555.5,556.25,555.4,555.9,667
20180801|2018-08-16 05:30,16,555.85,556.25,555.6,555.95,1576
20180801|2018-08-16 06:00,16,555.9,556.1,555.65,555.9,417
20180801|2018-08-16 06:30,16,555.95,555.95,555.55,555.65,510
20180801|2018-08-16 07:00,16,555.65,556,555.65,555.85,2161
20180801|2018-08-16 07:30,16,555.85,555.9,555.25,555.5,725
20180801|2018-08-16 08:00,16,555.45,556.2,555.4,556.05,633
20180801|2018-08-16 08:30,16,556.05,556.3,555.85,555.9,1323
20180801|2018-08-16 09:00,16,555.95,556.05,555.35,555.95,1685
20180801|2018-08-16 09:30,16,555.95,556.55,555.8,556.4,1382
20180801|2018-08-16 10:00,16,556.4,557.15,556.35,557.05,2419
20180801|2018-08-16 10:30,16,557.05,557.1,556.5,557,1030
20180801|2018-08-16 11:00,16,557.1,558.2,557.1,557.6,604
20180801|2018-08-16 11:30,17,557.4,557.6,556.7,557.45,308
20180801|2018-08-16 12:00,17,557.55,557.6,557.3,557.3,42
20180801|2018-08-16 12:30,17,557.3,557.5,557.15,557.15,28
20180801|2018-08-16 13:00,17,557.25,557.25,556.9,556.9,30
20180801|2018-08-16 13:30,17,556.8,556.95,556.55,556.95,17
20180801|2018-08-16 14:00,17,556.7,556.8,556.5,556.7,22
20180801|2018-08-16 14:30,17,556.7,556.7,555.5,555.95,163
20180801|2018-08-17 01:00,17,557.1,557.25,556.6,556.85,350
20180801|2018-08-17 01:30,17,556.7,556.9,556.4,556.6,85
20180801|2018-08-17 02:00,17,556.55,556.55,555.4,555.65,98
20180801|2018-08-17 02:30,17,555.55,555.9,555.3,555.75,532
20180801|2018-08-17 03:00,17,555.65,555.95,555.2,555.3,125
20180801|2018-08-17 03:30,17,555.25,555.75,555,555.35,695
20180801|2018-08-17 04:00,17,554.95,555.15,553.5,553.8,99
20180801|2018-08-17 04:30,17,553.8,553.8,552.55,552.95,576
20180801|2018-08-17 05:00,17,552.85,553.55,552.5,553.55,43
20180801|2018-08-17 05:30,17,553.6,553.8,553.55,553.75,40
20180801|2018-08-17 06:00,17,553.85,554.1,552.85,552.9,121
20180801|2018-08-17 06:30,17,552.7,552.7,552.35,552.55,72
20180801|2018-08-17 07:00,17,552.35,552.55,551.2,551.25,836
20180801|2018-08-17 07:30,17,551.3,551.8,551.05,551.65,103
20180801|2018-08-17 08:00,17,551.6,551.65,550.95,551,38
20180801|2018-08-17 08:30,17,551,551.15,550.6,550.8,81
20180901|2017-10-10 03:30,10,522.8,522.8,522.8,522.8,10
20180901|2018-01-18 08:30,18,549.5,549.5,549.5,549.5,5
20180901|2018-02-02 04:00,2,537.35,537.35,537.35,537.35,1
20180901|2018-02-05 02:00,5,526.7,526.7,526.7,526.7,1
20180901|2018-02-09 09:30,9,500.7,501.8,500.7,501.8,2
20180901|2018-02-09 10:00,9,501.5,501.5,500.1,500.1,4
20180901|2018-02-09 10:30,9,501,501,501,501,1
20180901|2018-02-09 11:00,9,497,497.45,497,497.45,2
20180901|2018-02-20 14:00,21,515.9,515.9,515.9,515.9,1
20180901|2018-02-28 14:00,1,520,520,520,520,1
20180901|2018-03-01 10:30,1,515.7,515.95,515.7,515.95,4
20180901|2018-03-01 11:00,1,513.9,513.9,513.9,513.9,1
20180901|2018-03-01 12:30,2,510.5,510.5,510.5,510.5,1
20180901|2018-03-01 13:00,2,508.5,508.5,508.5,508.5,1
20180901|2018-03-01 14:00,2,510.95,511.5,510.9,511.5,4
20180901|2018-03-02 07:00,2,505.1,505.1,505.1,505.1,1
20180901|2018-03-02 10:00,2,504.65,504.85,503.65,504.85,4
20180901|2018-03-05 04:00,5,509.5,509.5,509.5,509.5,1
20180901|2018-03-06 02:00,6,515.85,515.85,515.85,515.85,1
20180901|2018-03-06 03:30,6,515.5,515.5,515.5,515.5,1
20180901|2018-03-08 08:00,8,520.7,520.7,520.7,520.7,1
20180901|2018-03-09 04:30,9,520.75,520.75,520.75,520.75,25
20180901|2018-03-12 05:30,12,524.75,524.75,524.75,524.75,25
20180901|2018-03-12 06:00,12,524.85,524.85,524.6,524.6,35
20180901|2018-03-12 08:30,12,524.4,524.4,524.4,524.4,20
20180901|2018-03-12 09:30,12,524.75,524.75,524.75,524.75,4
20180901|2018-03-12 10:30,12,523.15,523.15,523.15,523.15,8
20180901|2018-03-13 07:30,13,521.7,522,521.7,522,21
20180901|2018-03-13 08:30,13,522.5,522.5,522.5,522.5,20
20180901|2018-03-13 09:00,13,522.3,523,522.3,523,40
20180901|2018-03-13 10:00,13,520,520.4,519.3,519.3,22
20180901|2018-03-13 10:30,13,519.25,519.5,519.25,519.5,3
20180901|2018-03-13 11:00,13,516.45,516.45,516.45,516.45,5
20180901|2018-03-13 11:30,13,516.75,516.75,516.75,516.75,25
20180901|2018-03-13 14:30,14,514.95,514.95,514.95,514.95,1
20180901|2018-03-14 07:30,14,519.1,519.1,519.1,519.1,16
20180901|2018-03-14 11:00,14,515.9,515.9,515.9,515.9,3
20180901|2018-03-16 07:30,16,520,520,520,520,5
20180901|2018-03-20 09:00,20,519.3,519.3,519.3,519.3,5
20180901|2018-03-20 09:30,20,520.3,520.3,520.2,520.3,3
20180901|2018-03-20 10:00,20,520.6,520.6,520.6,520.6,1
20180901|2018-03-28 14:30,29,513.75,513.75,513.5,513.5,4
20180901|2018-03-29 04:00,29,513.9,513.9,513.9,513.9,1
20180901|2018-04-03 01:00,3,516,516,516,516,2
20180901|2018-04-03 03:30,3,510.5,510.5,510.5,510.5,2
20180901|2018-04-04 03:00,4,510,510,508.8,509.5,3
20180901|2018-04-04 09:30,4,512,512,512,512,1
20180901|2018-04-05 06:00,5,522.3,522.3,522.3,522.3,1
20180901|2018-04-05 06:30,5,523.1,523.1,523.1,523.1,1
20180901|2018-04-05 09:00,5,524.6,524.6,524.6,524.6,1
20180901|2018-04-05 12:00,6,526,526,526,526,1
20180901|2018-04-06 10:00,6,524.55,524.55,524.55,524.55,1
20180901|2018-04-06 14:00,7,520.8,520.8,520.8,520.8,1
20180901|2018-04-06 14:30,7,521.5,521.5,521.5,521.5,1
20180901|2018-04-10 08:30,10,529.5,529.5,529.5,529.5,4
20180901|2018-04-18 02:00,18,538.5,538.5,538.5,538.5,10
20180901|2018-04-18 02:30,18,538.75,538.75,538.75,538.75,16
20180901|2018-04-19 02:30,19,539.4,539.4,539.4,539.4,3
20180901|2018-04-19 03:00,19,539.1,539.1,539.1,539.1,2
20180901|2018-04-19 04:00,19,539.3,539.3,539.3,539.3,2
20180901|2018-04-19 09:30,19,538.1,538.1,538.1,538.1,10
20180901|2018-04-20 06:00,20,539,539,539,539,5
20180901|2018-05-21 10:00,21,564.1,564.1,564.1,564.1,1
20180901|2018-05-23 02:00,23,562.2,562.2,562.2,562.2,3
20180901|2018-05-23 02:30,23,561,561,561,561,1
20180901|2018-05-23 04:30,23,560.05,560.05,560.05,560.05,2
20180901|2018-05-23 05:30,23,559.85,559.85,559.85,559.85,5
20180901|2018-05-23 10:00,23,558,558.3,558,558.25,4
20180901|2018-05-29 02:30,29,548,548,548,548,1
20180901|2018-05-29 04:00,29,547.9,547.9,547.9,547.9,1
20180901|2018-05-31 13:30,1,548.2,548.2,548.2,548.2,9
20180901|2018-06-06 04:00,6,559.35,559.35,559.35,559.35,5
20180901|2018-06-06 04:30,6,559.05,559.05,559.05,559.05,5
20180901|2018-06-07 06:00,7,557.7,557.7,557.65,557.65,8
20180901|2018-06-08 03:00,8,550.85,550.85,550.85,550.85,1
20180901|2018-06-08 05:00,8,553.95,553.95,553.95,553.95,9
20180901|2018-06-11 04:30,11,557.8,557.8,557.8,557.8,9
20180901|2018-06-11 05:00,11,557.4,557.75,557.4,557.75,6
20180901|2018-06-11 10:30,11,560.55,560.55,560.55,560.55,1
20180901|2018-06-12 02:30,12,560.75,560.75,560.75,560.75,5
20180901|2018-06-13 01:00,13,559.35,559.35,559.35,559.35,10
20180901|2018-06-13 02:00,13,559.5,559.5,559.5,559.5,10
20180901|2018-06-13 02:30,13,558.85,558.85,558.85,558.85,8
20180901|2018-06-13 05:30,13,561.55,561.55,561.55,561.55,5
20180901|2018-06-13 06:00,13,561.3,561.3,561.3,561.3,1
20180901|2018-06-13 06:30,13,561.45,561.5,561.45,561.5,65
20180901|2018-06-13 07:00,13,561.3,561.3,561.3,561.3,20
20180901|2018-06-13 10:30,13,559.05,559.05,559.05,559.05,4
20180901|2018-06-14 03:30,14,555,555,554.25,554.25,19
20180901|2018-06-14 05:00,14,554.3,554.3,554.3,554.3,4
20180901|2018-06-14 06:00,14,553.65,553.65,553.65,553.65,31
20180901|2018-06-14 08:30,14,561.1,561.1,561.1,561.1,1
20180901|2018-06-14 09:30,14,562.45,562.45,562.45,562.45,9
20180901|2018-06-14 10:00,14,563.4,563.4,563.4,563.4,9
20180901|2018-06-15 07:30,15,560,560,560,560,4
20180901|2018-06-15 10:30,15,557,557,557,557,1
20180901|2018-06-15 11:00,15,557.4,557.4,557.4,557.4,3
20180901|2018-06-18 10:00,18,554.65,554.65,554.65,554.65,31
20180901|2018-06-18 11:30,19,554.3,554.5,554.3,554.5,3
20180901|2018-06-22 10:30,22,555.1,555.1,555.1,555.1,1
20180901|2018-06-25 06:30,25,548.55,548.55,548.55,548.55,4
20180901|2018-06-25 08:30,25,547.6,548.1,547,547,13
20180901|2018-06-25 10:30,25,542.35,542.35,542.35,542.35,2
20180901|2018-06-27 07:30,27,547.2,547.2,547.2,547.2,1
20180901|2018-06-27 10:30,27,547.6,547.6,547.6,547.6,1
20180901|2018-06-28 10:30,28,541.75,541.75,541.75,541.75,2
20180901|2018-06-29 07:30,29,548.7,548.7,548.7,548.7,1
20180901|2018-06-29 09:00,29,550.25,550.25,550.25,550.25,1
20180901|2018-06-29 10:30,29,548.3,548.3,548.3,548.3,1
20180901|2018-07-03 10:30,3,545.6,545.6,545.6,545.6,1
20180901|2018-07-05 10:30,5,548.05,548.05,548.05,548.05,1
20180901|2018-07-09 08:00,9,553.1,553.1,553.1,553.1,19
20180901|2018-07-09 10:30,9,553.6,553.6,553.6,553.6,1
20180901|2018-07-10 02:00,10,554,554,554,554,1
20180901|2018-07-11 01:00,11,554,554,554,554,1
20180901|2018-07-12 02:00,12,548.4,548.4,548.4,548.4,1
20180901|2018-07-12 07:30,12,551.75,551.75,551.75,551.75,11
20180901|2018-07-13 05:00,13,554.8,555.55,554.8,555.55,64
20180901|2018-07-13 06:30,13,555.65,555.65,555.65,555.65,1
20180901|2018-07-13 10:30,13,555.8,555.8,555.8,555.8,1
20180901|2018-07-16 04:00,16,556.35,556.4,556.35,556.4,26
20180901|2018-07-16 04:30,16,556.2,556.2,556.2,556.2,9
20180901|2018-07-16 06:00,16,554,554,554,554,2
20180901|2018-07-16 06:30,16,553.3,553.3,553.3,553.3,3
20180901|2018-07-17 02:00,17,552.9,552.9,552.9,552.9,53
20180901|2018-07-17 05:30,17,552.1,552.1,552.1,552.1,105
20180901|2018-07-17 10:00,17,555.35,555.5,555.35,555.5,10
20180901|2018-07-17 11:00,17,557.05,557.05,557,557,60
20180901|2018-07-18 07:00,18,561.7,561.7,561.7,561.7,1
20180901|2018-07-18 09:00,18,563.8,563.8,563.8,563.8,5
20180901|2018-07-19 03:00,19,564,564,564,564,1
20180901|2018-07-19 03:30,19,563.75,564.1,563.75,564.1,6
20180901|2018-07-19 04:00,19,564.2,564.2,564.2,564.2,1
20180901|2018-07-19 08:00,19,565.65,565.65,565.65,565.65,5
20180901|2018-07-19 09:30,19,566,566,566,566,10
20180901|2018-07-19 10:30,19,565.85,565.85,565.85,565.85,5
20180901|2018-07-20 03:30,20,566.8,566.8,566.8,566.8,1
20180901|2018-07-20 04:30,20,567.75,567.75,567.65,567.65,7
20180901|2018-07-20 07:30,20,564.85,564.85,564.85,564.85,1
20180901|2018-07-20 09:00,20,565.9,566.25,565.8,566.25,38
20180901|2018-07-20 10:00,20,567.95,567.95,567.95,567.95,2
20180901|2018-07-20 10:30,20,568.75,568.75,568.75,568.75,1
20180901|2018-07-23 08:30,23,567.15,567.15,567.15,567.15,1
20180901|2018-07-24 01:00,24,569.05,569.05,569.05,569.05,1
20180901|2018-07-24 02:00,24,568.2,568.2,567,567,2
20180901|2018-07-24 03:30,24,568.75,568.75,568.7,568.7,2
20180901|2018-07-24 04:30,24,569.2,569.2,569.2,569.2,1
20180901|2018-07-24 08:00,24,569.95,569.95,569.95,569.95,1
20180901|2018-07-24 08:30,24,570.75,570.75,570.75,570.75,1
20180901|2018-07-25 02:00,25,569.35,569.35,569.35,569.35,1
20180901|2018-07-25 03:00,25,568.85,568.85,568.85,568.85,1
20180901|2018-07-25 03:30,25,568.5,568.5,568.5,568.5,1
20180901|2018-07-25 04:00,25,568.85,568.9,568.85,568.9,3
20180901|2018-07-25 04:30,25,568.1,568.1,568.1,568.1,1
20180901|2018-07-25 09:30,25,568,568,568,568,1
20180901|2018-07-25 10:30,25,568.5,568.5,568.5,568.5,1
20180901|2018-07-26 02:30,26,570.2,570.2,570.2,570.2,1
20180901|2018-07-26 03:00,26,569.45,569.45,569.45,569.45,1
20180901|2018-07-26 05:30,26,568,568.25,568,568.25,2
20180901|2018-07-26 09:00,26,568.6,568.6,568.6,568.6,1
20180901|2018-07-26 10:00,26,569.85,569.85,569.85,569.85,1
20180901|2018-07-27 04:30,27,572.1,572.1,572.1,572.1,1
20180901|2018-07-27 10:30,27,571.8,571.8,571.8,571.8,2
20180901|2018-07-27 12:00,28,569.4,569.4,569.4,569.4,1
20180901|2018-07-30 02:30,30,569.6,569.6,569.6,569.6,2
20180901|2018-07-30 12:00,31,568.95,568.95,568.95,568.95,1
20180901|2018-07-31 04:00,31,569.4,569.4,569.4,569.4,1
20180901|2018-07-31 05:30,31,570.9,570.9,570.9,570.9,1
20180901|2018-08-01 02:00,1,569.9,569.9,569.9,569.9,1
20180901|2018-08-01 07:00,1,568.75,569.05,568.75,569.05,2
20180901|2018-08-01 07:30,1,569,569,569,569,1
20180901|2018-08-01 08:30,1,568.4,568.55,568.35,568.35,7
20180901|2018-08-01 09:00,1,568.85,569.15,568.85,569.15,2
20180901|2018-08-01 09:30,1,569.2,569.2,569.2,569.2,1
20180901|2018-08-01 10:00,1,568.6,568.6,568.6,568.6,1
20180901|2018-08-01 10:30,1,568.35,569,568.35,569,2
20180901|2018-08-01 14:30,2,569.35,569.35,569.35,569.35,1
20180901|2018-08-02 01:30,2,567.55,567.55,567.55,567.55,1
20180901|2018-08-02 02:30,2,567.8,567.8,567.8,567.8,1
20180901|2018-08-02 03:00,2,568.05,568.05,568.05,568.05,1
20180901|2018-08-02 03:30,2,566.7,567.2,566.4,566.4,7
20180901|2018-08-02 05:00,2,566,566,566,566,5
20180901|2018-08-02 05:30,2,566,566,566,566,1
20180901|2018-08-02 06:00,2,566.2,566.2,566.2,566.2,1
20180901|2018-08-02 08:30,2,565.4,565.4,565.2,565.2,4
20180901|2018-08-02 09:30,2,565.4,565.4,565.4,565.4,1
20180901|2018-08-02 10:30,2,567.35,567.5,567.35,567.5,2
20180901|2018-08-03 02:00,3,568.7,568.7,568.7,568.7,1
20180901|2018-08-03 03:00,3,569.4,569.4,569.4,569.4,1
20180901|2018-08-03 04:30,3,569.8,569.8,569.7,569.7,2
20180901|2018-08-03 05:00,3,569.85,569.9,569.85,569.9,2
20180901|2018-08-03 06:00,3,569.6,569.8,569.55,569.8,18
20180901|2018-08-03 06:30,3,570.15,570.15,570.15,570.15,1
20180901|2018-08-03 07:00,3,569.55,569.55,569.55,569.55,1
20180901|2018-08-03 07:30,3,568.85,569.25,568.85,569.25,2
20180901|2018-08-03 08:30,3,568.2,568.2,568.1,568.1,5
20180901|2018-08-03 09:00,3,569,569,569,569,1
20180901|2018-08-03 09:30,3,570.05,570.05,570.05,570.05,1
20180901|2018-08-03 10:00,3,569.25,569.35,569,569,3
20180901|2018-08-03 10:30,3,569.65,569.65,569,569.55,33
20180901|2018-08-03 11:00,3,569.55,569.55,569.55,569.55,5
20180901|2018-08-03 11:30,4,569.55,569.55,569.55,569.55,1
20180901|2018-08-06 02:00,6,570.75,570.75,570.75,570.75,14
20180901|2018-08-06 03:30,6,569,569,569,569,1
20180901|2018-08-06 06:00,6,570.8,570.8,570.75,570.75,3
20180901|2018-08-06 08:30,6,569.4,569.4,569.15,569.15,13
20180901|2018-08-06 09:00,6,569.55,569.55,569.55,569.55,12
20180901|2018-08-06 09:30,6,569.85,569.85,569.85,569.85,1
20180901|2018-08-06 10:00,6,570,570.05,570,570,86
20180901|2018-08-06 10:30,6,569.75,569.85,569.75,569.85,42
20180901|2018-08-07 02:00,7,571.95,571.95,571.95,571.95,1
20180901|2018-08-07 02:30,7,571.95,571.95,571.95,571.95,1
20180901|2018-08-07 03:30,7,572.95,572.95,572.75,572.75,2
20180901|2018-08-07 04:00,7,572.6,572.6,572.6,572.6,1
20180901|2018-08-07 14:00,8,571.35,571.35,571.35,571.35,1
20180901|2018-08-08 01:30,8,570,570,570,570,1
20180901|2018-08-08 04:00,8,572.05,572.05,572.05,572.05,1
20180901|2018-08-08 04:30,8,572.25,572.25,572.25,572.25,3
20180901|2018-08-08 08:30,8,571.1,571.1,571.1,571.1,5
20180901|2018-08-08 09:00,8,570.5,571.1,570.5,571.1,4
20180901|2018-08-08 10:30,8,571.4,571.4,571.4,571.4,1
20180901|2018-08-09 04:00,9,571.15,571.15,571.15,571.15,27
20180901|2018-08-09 07:30,9,571.75,571.75,571.75,571.75,10
20180901|2018-08-09 08:30,9,571.45,571.45,571.3,571.3,13
20180901|2018-08-09 09:00,9,571.4,571.4,571.4,571.4,1
20180901|2018-08-09 10:00,9,571.35,571.35,571.35,571.35,2
20180901|2018-08-10 01:00,10,569.8,569.8,568.8,568.8,6
20180901|2018-08-10 01:30,10,568.6,568.6,567.9,567.9,3
20180901|2018-08-10 02:00,10,566.35,567.25,566.35,567.15,14
20180901|2018-08-10 02:30,10,567.8,567.8,565.8,565.8,6
20180901|2018-08-10 03:00,10,565.5,566,565.5,566,157
20180901|2018-08-10 03:30,10,565.75,566.05,565.3,565.3,12
20180901|2018-08-10 04:00,10,565.55,565.55,565.25,565.25,14
20180901|2018-08-10 04:30,10,565.3,565.3,564.55,564.85,4
20180901|2018-08-10 05:00,10,564.6,565.05,564.6,565.05,5
20180901|2018-08-10 05:30,10,564.9,565.25,564.85,565.25,3
20180901|2018-08-10 06:00,10,565.6,565.6,564.75,564.75,327
20180901|2018-08-10 06:30,10,564.85,564.85,563.9,563.9,8
20180901|2018-08-10 07:00,10,563.25,563.3,562.6,563.25,12
20180901|2018-08-10 07:30,10,563.15,563.5,562.8,563.3,12
20180901|2018-08-10 08:00,10,562.75,563.3,562.65,562.85,33
20180901|2018-08-10 08:30,10,562.75,563.1,561.9,561.9,8
20180901|2018-08-10 09:00,10,561.5,562.4,561.25,562.05,33
20180901|2018-08-10 09:30,10,561.45,561.45,559.8,560.55,14
20180901|2018-08-10 10:00,10,560.85,562.05,560.85,561.7,4
20180901|2018-08-10 10:30,10,562.05,562.3,561.65,561.8,61
20180901|2018-08-10 11:00,10,561.55,561.8,561.45,561.5,15
20180901|2018-08-10 11:30,11,561.45,561.45,561.35,561.45,6
20180901|2018-08-10 12:30,11,560.65,560.65,560.55,560.55,4
20180901|2018-08-10 13:00,11,560.6,561.25,560.35,560.85,29
20180901|2018-08-13 01:00,13,559.8,559.8,558.95,559.65,15
20180901|2018-08-13 01:30,13,560,560,560,560,1
20180901|2018-08-13 02:00,13,559.65,560.1,558.85,560.05,104
20180901|2018-08-13 02:30,13,560.05,560.05,559.05,559.45,396
20180901|2018-08-13 03:00,13,559.5,561.05,559.4,560.85,37
20180901|2018-08-13 03:30,13,560.85,561.35,560.55,561.35,167
20180901|2018-08-13 04:00,13,561.2,561.2,560.05,560.65,891
20180901|2018-08-13 04:30,13,560.6,560.75,559.8,559.8,67
20180901|2018-08-13 05:00,13,559.45,559.55,559.05,559.05,309
20180901|2018-08-13 05:30,13,559.35,559.7,559.35,559.6,73
20180901|2018-08-13 06:00,13,559.45,559.7,559.4,559.5,16
20180901|2018-08-13 06:30,13,559.4,561.15,559.4,560.85,23
20180901|2018-08-13 07:00,13,560.8,560.8,560.1,560.15,606
20180901|2018-08-13 07:30,13,560.35,560.4,559.65,559.75,69
20180901|2018-08-13 08:00,13,559.75,560.4,559.75,560.15,153
20180901|2018-08-13 08:30,13,560.2,561.25,560.2,561.15,132
20180901|2018-08-13 09:00,13,561.2,561.8,560.9,561.4,44
20180901|2018-08-13 09:30,13,561.05,561.6,560.95,561.05,190
20180901|2018-08-13 10:00,13,561.35,561.5,560.9,561.2,747
20180901|2018-08-13 10:30,13,561.15,561.15,560.5,560.7,56
20180901|2018-08-13 11:00,13,560.05,560.45,559.95,560.3,8
20180901|2018-08-13 11:30,14,560,560.35,560,560.15,14
20180901|2018-08-13 12:00,14,560.05,560.05,559.55,559.7,12
20180901|2018-08-13 12:30,14,560.8,560.8,560.25,560.35,1010
20180901|2018-08-13 13:00,14,560.55,560.85,560.55,560.85,14
20180901|2018-08-13 13:30,14,560.55,560.55,560.55,560.55,1
20180901|2018-08-13 14:00,14,560.2,560.65,560.2,560.5,21
20180901|2018-08-13 14:30,14,560.2,560.2,560.2,560.2,2
20180901|2018-08-14 01:00,14,561.7,562.95,561.65,562.95,246
20180901|2018-08-14 01:30,14,562.85,563,562.4,562.45,38
20180901|2018-08-14 02:00,14,562.3,563.95,562.3,563.65,458
20180901|2018-08-14 02:30,14,563.6,564.05,563.1,563.9,269
20180901|2018-08-14 03:00,14,563.95,564.2,562.9,562.9,211
20180901|2018-08-14 03:30,14,562.95,563.2,562.4,562.8,166
20180901|2018-08-14 04:00,14,562.7,563.4,562.55,562.7,521
20180901|2018-08-14 04:30,14,562.7,562.9,562.25,562.25,179
20180901|2018-08-14 05:00,14,562.2,562.9,562.2,562.85,3250
20180901|2018-08-14 05:30,14,562.9,562.9,562.4,562.5,451
20180901|2018-08-14 06:00,14,562.35,562.4,561.85,561.9,7135
20180901|2018-08-14 06:30,14,561.85,561.95,561.3,561.75,651
20180901|2018-08-14 07:00,14,561.8,562,561.55,562,600
20180901|2018-08-14 07:30,14,562,562.3,561.85,562.2,1026
20180901|2018-08-14 08:00,14,562.15,562.15,561.35,561.55,405
20180901|2018-08-14 08:30,14,561.45,561.75,560.4,560.6,334
20180901|2018-08-14 09:00,14,560.7,560.8,559.55,560.7,931
20180901|2018-08-14 09:30,14,560.75,561.35,560.4,561.05,420
20180901|2018-08-14 10:00,14,560.95,561.4,560.4,561.25,4464
20180901|2018-08-14 10:30,14,561.3,561.75,560.75,561.5,1124
20180901|2018-08-14 11:00,14,561.6,562.1,561.6,562.05,27
20180901|2018-08-14 11:30,15,562.05,562.4,561.75,561.85,28
20180901|2018-08-14 12:00,15,562.2,562.2,562,562,306
20180901|2018-08-14 12:30,15,562.45,563,562.15,562.95,24
20180901|2018-08-14 13:00,15,562.85,562.85,562.5,562.7,13
20180901|2018-08-14 13:30,15,562.75,562.8,562.75,562.8,8
20180901|2018-08-14 14:30,15,562.65,562.75,561.85,562.55,30
20180901|2018-08-15 01:00,15,562.05,562.05,561.45,562,115
20180901|2018-08-15 01:30,15,561.9,562.1,561.65,561.9,213
20180901|2018-08-15 02:00,15,561.9,562,560.7,560.9,1458
20180901|2018-08-15 02:30,15,561.05,561.1,560.6,560.95,3588
20180901|2018-08-15 03:00,15,561.05,561.35,560.3,561.1,3693
20180901|2018-08-15 03:30,15,561.05,561.35,560.9,561,1097
20180901|2018-08-15 04:00,15,560.95,561,560.15,560.3,3294
20180901|2018-08-15 04:30,15,560.3,560.3,559.3,559.4,824
20180901|2018-08-15 05:00,15,559.4,559.45,558.25,558.35,330
20180901|2018-08-15 05:30,15,558.3,558.35,556.25,556.35,983
20180901|2018-08-15 06:00,15,556.45,556.7,555.8,556.05,407
20180901|2018-08-15 06:30,15,555.95,555.95,554.85,555.6,675
20180901|2018-08-15 07:00,15,555.55,555.7,554.95,555.5,2365
20180901|2018-08-15 07:30,15,555.55,555.8,554.85,555,5207
20180901|2018-08-15 08:00,15,554.9,555.65,554.8,555.5,896
20180901|2018-08-15 08:30,15,555.5,555.75,552.75,553.2,2185
20180901|2018-08-15 09:00,15,553.15,553.2,551.65,551.7,1356
20180901|2018-08-15 09:30,15,551.65,551.75,549.9,550.05,1289
20180901|2018-08-15 10:00,15,550,551.8,549.95,550.95,1540
20180901|2018-08-15 10:30,15,551,552.15,550.45,550.5,1458
20180901|2018-08-15 11:00,15,550.55,551.3,550.1,551.3,254
20180901|2018-08-15 11:30,16,551.8,551.9,551.2,551.25,70
20180901|2018-08-15 12:00,16,551.75,551.9,550.9,551.15,44
20180901|2018-08-15 12:30,16,550.9,551.7,550.9,551.5,16
20180901|2018-08-15 13:00,16,551.4,551.65,550.9,551,26
20180901|2018-08-15 13:30,16,550.75,551.5,550.75,551.25,19
20180901|2018-08-15 14:00,16,551.65,552,551.5,551.9,52
20180901|2018-08-15 14:30,16,551.9,552.5,551.25,551.25,367
20180901|2018-08-16 01:00,16,552.65,554.3,552.65,554.25,559
20180901|2018-08-16 01:30,16,554.25,554.35,553.9,554.3,145
20180901|2018-08-16 02:00,16,554.25,554.8,553.55,553.85,1578
20180901|2018-08-16 02:30,16,553.85,554.2,553.1,554,577
20180901|2018-08-16 03:00,16,554,554.85,553.6,554.75,2583
20180901|2018-08-16 03:30,16,554.65,554.75,554.05,554.55,619
20180901|2018-08-16 04:00,16,554.6,555,554.2,554.85,417
20180901|2018-08-16 04:30,16,554.95,555,554.55,554.8,1742
20180901|2018-08-16 05:00,16,554.8,555.6,554.75,555.2,372
20180901|2018-08-16 05:30,16,555.25,555.6,554.85,555.35,1381
20180901|2018-08-16 06:00,16,555.35,555.5,555,555.3,306
20180901|2018-08-16 06:30,16,555.3,555.35,554.9,555.05,206
20180901|2018-08-16 07:00,16,555,555.3,554.95,555.15,1778
20180901|2018-08-16 07:30,16,555.15,555.2,554.6,554.8,391
20180901|2018-08-16 08:00,16,554.8,555.5,554.8,555.4,376
20180901|2018-08-16 08:30,16,555.4,555.65,555.2,555.2,755
20180901|2018-08-16 09:00,16,555.3,555.35,554.65,555.25,1306
20180901|2018-08-16 09:30,16,555.25,555.9,555.15,555.75,995
20180901|2018-08-16 10:00,16,555.75,556.45,555.7,556.35,2111
20180901|2018-08-16 10:30,16,556.35,556.4,555.75,556.35,802
20180901|2018-08-16 11:00,16,556.4,557.45,556.35,556.8,614
20180901|2018-08-16 11:30,17,556.75,556.85,555.95,556.75,310
20180901|2018-08-16 12:00,17,556.75,556.9,556.45,556.5,31
20180901|2018-08-16 12:30,17,556.5,556.75,556.25,556.55,55
20180901|2018-08-16 13:00,17,556.5,556.5,556.05,556.15,65
20180901|2018-08-16 13:30,17,556.1,556.2,555.75,556,47
20180901|2018-08-16 14:00,17,555.95,556,555.7,555.9,24
20180901|2018-08-16 14:30,17,555.9,555.95,554.8,555.25,153
20180901|2018-08-17 01:00,17,555.85,556.55,555.7,556.15,532
20180901|2018-08-17 01:30,17,556,556.2,555.6,555.95,226
20180901|2018-08-17 02:00,17,555.85,556,554.65,554.85,1843
20180901|2018-08-17 02:30,17,554.85,555.2,554.5,554.85,1322
20180901|2018-08-17 03:00,17,554.9,555.3,554.45,554.55,778
20180901|2018-08-17 03:30,17,554.6,555.1,554.25,554.7,1191
20180901|2018-08-17 04:00,17,554.65,554.65,552.8,553.1,977
20180901|2018-08-17 04:30,17,553.05,553.15,551.8,552.1,1831
20180901|2018-08-17 05:00,17,552.1,552.9,551.6,552.9,1037
20180901|2018-08-17 05:30,17,552.9,553.2,552.55,552.95,890
20180901|2018-08-17 06:00,17,553,553.45,552.15,552.2,851
20180901|2018-08-17 06:30,17,552.15,552.2,551.6,551.75,1031
20180901|2018-08-17 07:00,17,551.8,551.9,550.35,550.5,2333
20180901|2018-08-17 07:30,17,550.45,551.05,550.3,550.75,1131
20180901|2018-08-17 08:00,17,550.7,550.85,549.9,550.1,944
20180901|2018-08-17 08:30,17,550.1,550.95,549.65,550.8,2640
20180901|2018-08-17 09:00,17,550.8,550.9,548.95,549.25,1873
20180901|2018-08-17 09:30,17,549.3,551.15,549.3,550.95,1540
20180901|2018-08-17 10:00,17,551,551.95,550.5,551.65,2143
20180901|2018-08-17 10:30,17,551.75,553.45,551.65,553.25,1367
20180901|2018-08-17 11:00,17,553.3,553.4,552.9,553.2,410
20180901|2018-08-17 11:30,18,553.15,553.15,552.25,552.4,179
20180901|2018-08-17 12:00,18,552.3,552.45,551.8,551.8,79
20180901|2018-08-17 12:30,18,551.8,552.75,551.8,552.45,48
20180901|2018-08-17 13:00,18,552.65,553.85,552.65,553.85,145
20180901|2018-08-17 13:30,18,553.7,554.25,553.35,553.95,167
20180901|2018-08-17 14:00,18,553.95,554,553.4,553.5,57
20180901|2018-08-17 14:30,18,553.45,553.8,552.75,552.85,134
20180901|2018-08-20 01:00,20,553.15,554.3,553,554.15,254
20180901|2018-08-20 01:30,20,554.15,554.75,554.15,554.25,251
20180901|2018-08-20 02:00,20,554.3,555.75,553.55,555.7,2276
20180901|2018-08-20 02:30,20,555.65,556.2,555.5,556.2,1561
20180901|2018-08-20 03:00,20,556.25,556.45,556,556.25,908
20180901|2018-08-20 03:30,20,556.3,556.45,555.6,555.7,747
20180901|2018-08-20 04:00,20,555.7,555.95,555.5,555.65,579
20180901|2018-08-20 04:30,20,555.7,556.1,555.65,555.9,436
20180901|2018-08-20 05:00,20,555.9,555.9,555.1,555.25,551
20180901|2018-08-20 05:30,20,555.25,556,555.25,555.8,467
20180901|2018-08-20 06:00,20,555.8,556,555.5,555.65,314
20180901|2018-08-20 06:30,20,555.65,555.75,555.25,555.75,359
20180901|2018-08-20 07:00,20,555.75,556.05,555.5,555.75,485
20180901|2018-08-20 07:30,20,555.75,556.05,555.45,555.45,472
20180901|2018-08-20 08:00,20,555.45,556.15,555.45,556,601
20180901|2018-08-20 08:30,20,556,556.35,555.85,556.1,1015
20180901|2018-08-20 09:00,20,556.1,556.8,556.05,556.6,1151
20180901|2018-08-20 09:30,20,556.65,556.9,556.3,556.45,970
20180901|2018-08-20 10:00,20,556.45,556.7,555.65,555.9,1389
20180901|2018-08-20 10:30,20,555.9,556.1,555.45,555.85,687
20180901|2018-08-20 11:00,20,555.7,555.9,555.5,555.5,117
20180901|2018-08-20 11:30,21,555.5,555.55,555.2,555.5,82
20180901|2018-08-20 12:00,21,555.5,555.5,555.25,555.45,34
20180901|2018-08-20 12:30,21,555.45,556,555.35,555.95,60
20180901|2018-08-20 13:00,21,555.95,555.95,555.6,555.95,84
20180901|2018-08-20 13:30,21,555.9,555.9,555.5,555.55,22
20180901|2018-08-20 14:00,21,555.5,555.85,555.5,555.85,37
20180901|2018-08-20 14:30,21,555.8,556,554.95,554.95,78
20180901|2018-08-21 01:00,21,555.1,555.55,554.95,555.45,185
20180901|2018-08-21 01:30,21,555.35,555.5,555.1,555.2,90
20180901|2018-08-21 02:00,21,555.25,556.3,554.7,555.7,1448
20180901|2018-08-21 02:30,21,555.65,555.8,555,555.5,977
20180901|2018-08-21 03:00,21,555.5,556.35,555.5,556.05,971
20180901|2018-08-21 03:30,21,556.05,556.4,555.65,556,712
20180901|2018-08-21 04:00,21,556,556.45,555.75,556.35,597
20180901|2018-08-21 04:30,21,556.4,556.85,556.35,556.6,549
20180901|2018-08-21 05:00,21,556.65,557.2,556.3,556.85,625
20180901|2018-08-21 05:30,21,556.85,556.9,556.25,556.6,295
20180901|2018-08-21 06:00,21,556.6,556.8,556.45,556.6,301
20180901|2018-08-21 06:30,21,556.55,556.9,556.45,556.75,186
20180901|2018-08-21 07:00,21,556.75,557.25,556.7,557.2,356
20180901|2018-08-21 07:30,21,557.2,557.2,556.65,557.1,281
20180901|2018-08-21 08:00,21,557.1,557.4,556.95,557.4,614
20180901|2018-08-21 08:30,21,557.4,557.75,557.15,557.45,1317
20180901|2018-08-21 09:00,21,557.5,557.6,556.85,557.25,1089
20180901|2018-08-21 09:30,21,557.25,557.3,556.7,557.25,526
20180901|2018-08-21 10:00,21,557.25,557.4,556.6,557,1056
20180901|2018-08-21 10:30,21,557,557.45,556.55,557.45,824
20180901|2018-08-21 11:00,21,557.4,557.55,557.3,557.35,175
20180901|2018-08-21 11:30,22,557.4,557.65,557.25,557.25,96
20180901|2018-08-21 12:00,22,557.2,557.2,556.65,556.75,106
20180901|2018-08-21 12:30,22,556.8,556.9,556.35,556.45,71
20180901|2018-08-21 13:00,22,556.35,556.4,556.2,556.35,49
20180901|2018-08-21 13:30,22,556.25,556.25,555.75,555.9,71
20180901|2018-08-21 14:00,22,555.9,556.2,555.75,556.15,61
20180901|2018-08-21 14:30,22,556.05,556.2,555.55,555.6,138
20180901|2018-08-22 00:30,22,554.4,554.4,554.4,554.4,1
20180901|2018-08-22 01:00,22,554.4,555.45,554.3,555.05,293
20180901|2018-08-22 01:30,22,554.95,555.4,554.7,555.05,192
20180901|2018-08-22 02:00,22,555.1,556.9,554.7,556.65,1860
20180901|2018-08-22 02:30,22,556.7,557.3,556.55,557.15,946
20180901|2018-08-22 03:00,22,557.2,558.05,557.15,557.4,1187
20180901|2018-08-22 03:30,22,557.4,557.85,557.35,557.8,714
20180901|2018-08-22 04:00,22,557.85,558.4,557.25,558.35,1816
20180901|2018-08-22 04:30,22,558.3,558.85,558.3,558.5,735
20180901|2018-08-22 05:00,22,558.5,559.15,558.45,558.75,583
20180901|2018-08-22 05:30,22,558.7,559.8,558.6,559.45,877
20180901|2018-08-22 06:00,22,559.5,559.75,558.95,559.35,588
20180901|2018-08-22 06:30,22,559.4,559.6,558.95,559.1,390
20180901|2018-08-22 07:00,22,559.05,559.2,558.05,558.25,553
20180901|2018-08-22 07:30,22,558.25,558.45,557.85,558.35,759
20180901|2018-08-22 08:00,22,558.35,558.8,558.35,558.8,314
20180901|2018-08-22 08:30,22,558.8,559.15,558.3,558.5,951
20180901|2018-08-22 09:00,22,558.55,559.3,558.4,558.4,943
20180901|2018-08-22 09:30,22,558.35,559.25,558,559,972
20180901|2018-08-22 10:00,22,559,559.1,558.5,558.95,1211
20180901|2018-08-22 10:30,22,558.95,559.2,558.55,558.9,638
20180901|2018-08-22 11:00,22,558.95,559,558.75,558.75,155
20180901|2018-08-22 11:30,23,558.75,558.85,558.55,558.8,57
20180901|2018-08-22 12:00,23,558.75,559,558.7,558.9,27
20180901|2018-08-22 12:30,23,558.8,559.05,558.7,559,46
20180901|2018-08-22 13:00,23,558.9,559.05,558.25,558.35,50
20180901|2018-08-22 13:30,23,558.6,558.85,558.6,558.85,16
20180901|2018-08-22 14:00,23,558.95,559.1,558.9,558.9,37
20180901|2018-08-22 14:30,23,558.9,558.95,558.4,558.7,87
20180901|2018-08-23 01:00,23,558.45,559,558.2,558.6,161
20180901|2018-08-23 01:30,23,558.55,559.1,558.5,559,123
20180901|2018-08-23 02:00,23,558.95,560.3,558.6,560.25,1670
20180901|2018-08-23 02:30,23,560.3,561.1,560.2,560.5,1184
20180901|2018-08-23 03:00,23,560.45,560.45,559.25,560.1,755
20180901|2018-08-23 03:30,23,560.1,560.9,560.05,560.85,730
20180901|2018-08-23 04:00,23,560.9,560.9,560.3,560.35,484
20180901|2018-08-23 04:30,23,560.25,560.6,560.2,560.55,252
20180901|2018-08-23 05:00,23,560.55,560.6,560,560.2,425
20180901|2018-08-23 05:30,23,560.2,560.7,560.05,560.3,381
20180901|2018-08-23 06:00,23,560.25,560.5,559.9,560.2,264
20180901|2018-08-23 06:30,23,560.2,560.5,559.95,560.5,265
20180901|2018-08-23 07:00,23,560.5,560.7,560.35,560.55,300
20180901|2018-08-23 07:30,23,560.55,560.75,560.3,560.75,295
20180901|2018-08-23 08:00,23,560.75,560.75,560.1,560.15,521
20180901|2018-08-23 08:30,23,560.15,560.2,559.25,559.35,1294
20180901|2018-08-23 09:00,23,559.4,560.25,559.3,560.2,946
20180901|2018-08-23 09:30,23,560.2,560.3,559.45,559.6,782
20180901|2018-08-23 10:00,23,559.6,559.6,558.25,558.3,1532
20180901|2018-08-23 10:30,23,558.35,558.4,557.55,558.1,1033
20180901|2018-08-23 11:00,23,558.05,558.65,558,558.65,192
20180901|2018-08-23 11:30,24,558.6,558.8,558.3,558.3,56
20180901|2018-08-23 12:00,24,558.35,558.4,558.05,558.3,101
20180901|2018-08-23 12:30,24,558.4,558.45,558.15,558.15,12
20180901|2018-08-23 13:00,24,558.45,558.45,558.35,558.4,14
20180901|2018-08-23 13:30,24,558.4,558.65,558.35,558.5,42
20180901|2018-08-23 14:00,24,558.55,558.65,558.4,558.55,66
20180901|2018-08-23 14:30,24,558.5,558.5,557.8,557.95,151
20180901|2018-08-24 00:30,24,558.6,558.6,558.6,558.6,2
20180901|2018-08-24 01:00,24,558.85,559.25,558.8,558.95,188
20180901|2018-08-24 01:30,24,559,559.1,558.65,558.65,161
20180901|2018-08-24 02:00,24,558.65,559.85,558.55,559.8,1545
20180901|2018-08-24 02:30,24,559.8,560.4,559.3,560,820
20180901|2018-08-24 03:00,24,560.05,560.75,559.95,560.15,1034
20180901|2018-08-24 03:30,24,560.1,560.2,559.55,559.9,635
20180901|2018-08-24 04:00,24,559.95,560.05,559.55,559.85,361
20180901|2018-08-24 04:30,24,559.9,560.8,559.75,560.7,674
20180901|2018-08-24 05:00,24,560.7,560.85,560.4,560.8,413
20180901|2018-08-24 05:30,24,560.8,561.1,560.45,560.95,576
20180901|2018-08-24 06:00,24,561,561.2,560.85,560.95,498
20180901|2018-08-24 06:30,24,560.95,561.1,560.8,560.9,278
20180901|2018-08-24 07:00,24,560.85,560.9,560.15,560.3,505
20180901|2018-08-24 07:30,24,560.3,560.75,560.1,560.25,364
20180901|2018-08-24 08:00,24,560.35,560.55,560.05,560.05,431
20180901|2018-08-24 08:30,24,560.05,560.3,559.4,559.9,1435
20180901|2018-08-24 09:00,24,559.95,560.3,559,560.25,1290
20180901|2018-08-24 09:30,24,560.25,561,560.1,560.4,1001
20180901|2018-08-24 10:00,24,560.4,560.6,560.2,560.3,787
20180901|2018-08-24 10:30,24,560.35,560.8,559.95,560.45,1141
20180901|2018-08-24 11:00,24,560.45,560.5,560.3,560.4,176
20180901|2018-08-24 11:30,25,560.35,560.35,560.15,560.25,70
20180901|2018-08-24 12:00,25,560.25,560.4,560,560.1,46
20180901|2018-08-24 12:30,25,560,560.05,559.55,560.05,97
20180901|2018-08-24 13:00,25,560,560.2,559.9,560.1,76
20180901|2018-08-24 13:30,25,560.05,560.05,559.8,559.8,38
20180901|2018-08-24 14:00,25,559.8,559.8,559.45,559.55,83
20180901|2018-08-24 14:30,25,559.5,559.95,559.2,559.5,117
20180901|2018-08-27 01:00,27,560.5,562.4,560.5,562.1,390
20180901|2018-08-27 01:30,27,562.1,562.35,561.85,562.1,166
20180901|2018-08-27 02:00,27,562.1,563,561.85,561.95,1724
20180901|2018-08-27 02:30,27,561.95,562.2,561.55,561.55,544
20180901|2018-08-27 03:00,27,561.6,562.05,561.5,561.55,477
20180901|2018-08-27 03:30,27,561.6,561.7,561.3,561.5,455
20180901|2018-08-27 04:00,27,561.5,562.1,561.45,561.8,406
20180901|2018-08-27 04:30,27,561.85,562.2,561.8,561.8,299
20180901|2018-08-27 05:00,27,561.8,561.85,560.95,561.55,542
20180901|2018-08-27 05:30,27,561.55,561.6,561.05,561.25,400
20180901|2018-08-27 06:00,27,561.25,561.35,561.05,561.35,238
20180901|2018-08-27 06:30,27,561.35,561.7,561.3,561.7,179
20180901|2018-08-27 07:00,27,561.7,562.25,561.6,562.2,420
20180901|2018-08-27 07:30,27,562.25,562.7,562.1,562.5,450
20180901|2018-08-27 08:00,27,562.5,562.8,562.4,562.7,464
20180901|2018-08-27 08:30,27,562.7,563.05,562.4,563,917
20180901|2018-08-27 09:00,27,563,564.2,562.85,564.05,1531
20180901|2018-08-27 09:30,27,564.05,564.1,563.35,563.7,1056
20180901|2018-08-27 10:00,27,563.7,564.05,563.25,563.85,1512
20180901|2018-08-27 10:30,27,563.85,564.15,563.35,564.1,833
20180901|2018-08-27 11:00,27,564.1,564.15,563.85,563.9,225
20180901|2018-08-27 11:30,28,563.95,564.25,563.8,564.25,51
20180901|2018-08-27 12:00,28,564.15,564.3,564,564.15,91
20180901|2018-08-27 12:30,28,564.15,564.3,564.1,564.3,24
20180901|2018-08-27 13:00,28,564.4,564.45,564.25,564.45,23
20180901|2018-08-27 13:30,28,564.5,564.55,564.4,564.4,33
20180901|2018-08-27 14:00,28,564.45,564.45,564.2,564.35,28
20180901|2018-08-27 14:30,28,564.4,564.65,564.25,564.65,187
20180901|2018-08-28 00:30,28,564.9,564.9,564.8,564.8,12
20180901|2018-08-28 01:00,28,564.6,564.8,564.35,564.8,292
20180901|2018-08-28 01:30,28,564.8,565.35,564.6,565.1,297
20180901|2018-08-28 02:00,28,565.1,565.25,563.7,565.15,2276
20180901|2018-08-28 02:30,28,565.15,565.25,564.6,564.95,778
20180901|2018-08-28 03:00,28,564.9,565,564.3,564.35,691
20180901|2018-08-28 03:30,28,564.35,564.6,563.25,563.35,723
20180901|2018-08-28 04:00,28,563.4,564.2,563.3,563.9,709
20180901|2018-08-28 04:30,28,563.9,564.3,563.75,564.15,388
20180901|2018-08-28 05:00,28,564.1,564.2,563.8,564.1,305
20180901|2018-08-28 05:30,28,564.1,564.2,563.75,564.2,334
20180901|2018-08-28 06:00,28,564.15,564.25,563.75,564.15,253
20180901|2018-08-28 06:30,28,564.15,564.3,563.65,563.8,431
20180901|2018-08-28 07:00,28,563.85,564.45,563.85,564.45,438
20180901|2018-08-28 07:30,28,564.45,564.65,564.35,564.6,352
20180901|2018-08-28 08:00,28,564.6,565.15,564.6,564.8,641
20180901|2018-08-28 08:30,28,564.85,565.1,564.3,564.75,888
20180901|2018-08-28 09:00,28,564.7,565,564.05,564.25,821
20180901|2018-08-28 09:30,28,564.25,564.3,563.95,564.15,560
20180901|2018-08-28 10:00,28,564.2,564.3,563.85,563.95,1189
20180901|2018-08-28 10:30,28,563.9,563.95,561.9,562.1,1284
20180901|2018-08-28 11:00,28,562.15,562.9,562.1,562.65,168
20180901|2018-08-28 11:30,29,562.75,562.9,562.65,562.85,83
20180901|2018-08-28 12:00,29,562.65,563.05,562.5,562.6,37
20180901|2018-08-28 12:30,29,562.65,563.2,562.65,563,45
20180901|2018-08-28 13:00,29,563.05,563.25,563.05,563.15,46
20180901|2018-08-28 13:30,29,563.2,563.3,563,563.25,33
20180901|2018-08-28 14:00,29,563.25,563.3,563,563.1,29
20180901|2018-08-28 14:30,29,563.15,563.3,562.85,563.2,136
20180901|2018-08-29 01:00,29,563.75,564.55,563.55,563.6,248
20180901|2018-08-29 01:30,29,563.55,563.75,563.35,563.6,176
20180901|2018-08-29 02:00,29,563.5,564.15,563.1,563.65,1178
20180901|2018-08-29 02:30,29,563.65,564.5,563.45,563.85,831
20180901|2018-08-29 03:00,29,563.8,563.8,562.85,563,576
20180901|2018-08-29 03:30,29,562.95,563.35,561.85,562.25,1175
20180901|2018-08-29 04:00,29,562.3,562.85,562.15,562.45,399
20180901|2018-08-29 04:30,29,562.45,562.45,561.6,562.1,860
20180901|2018-08-29 05:00,29,562.15,562.25,561.85,562.2,443
20180901|2018-08-29 05:30,29,562.2,563,562.15,563,576
20180901|2018-08-29 06:00,29,563,563.9,562.85,563.7,887
20180901|2018-08-29 06:30,29,563.75,564.1,563.55,564.05,309
20180901|2018-08-29 07:00,29,564.05,564.15,563.85,563.85,485
20180901|2018-08-29 07:30,29,563.85,564.15,563.55,563.8,411
20180901|2018-08-29 08:00,29,563.8,563.95,563.55,563.8,363
20180901|2018-08-29 08:30,29,563.85,563.95,563.4,563.75,1041
20180901|2018-08-29 09:00,29,563.75,564.15,563.3,564,950
20180901|2018-08-29 09:30,29,564,565,564,564.9,1505
20180901|2018-08-29 10:00,29,564.85,565.35,564.55,565.3,1750
20180901|2018-08-29 10:30,29,565.25,565.45,564.8,565.4,790
20180901|2018-08-29 11:00,29,565.35,565.7,565.2,565.65,178
20180901|2018-08-29 11:30,30,565.75,565.8,565.25,565.4,103
20180901|2018-08-29 12:00,30,565.4,565.55,565.15,565.2,42
20180901|2018-08-29 12:30,30,565.15,565.2,565,565.1,31
20180901|2018-08-29 13:00,30,565.1,565.35,565.1,565.25,34
20180901|2018-08-29 13:30,30,565.15,565.4,565.1,565.2,17
20180901|2018-08-29 14:00,30,565.3,565.6,565.3,565.6,8
20180901|2018-08-29 14:30,30,565.5,565.75,565.5,565.75,136
20180901|2018-08-30 01:00,30,565,565.35,564.25,564.5,256
20180901|2018-08-30 01:30,30,564.5,564.85,564.25,564.55,216
20180901|2018-08-30 02:00,30,564.65,564.8,562.65,562.85,2146
20180901|2018-08-30 02:30,30,562.9,563.45,562.5,563.2,968
20180901|2018-08-30 03:00,30,563.2,563.3,562.15,562.55,855
20180901|2018-08-30 03:30,30,562.55,562.55,560.75,561.45,1264
20180901|2018-08-30 04:00,30,561.45,562,561.15,561.8,1035
20180901|2018-08-30 04:30,30,561.75,562.5,561.75,561.9,745
20180901|2018-08-30 05:00,30,561.9,561.95,561.05,561.6,669
20180901|2018-08-30 05:30,30,561.6,563.2,561.4,563,1203
20180901|2018-08-30 06:00,30,563,563.25,562.25,563,687
20180901|2018-08-30 06:30,30,562.95,563.1,562,562.15,757
20180901|2018-08-30 07:00,30,562.2,562.5,561.6,562.45,781
20180901|2018-08-30 07:30,30,562.5,562.7,561.75,561.75,690
20180901|2018-08-30 08:00,30,561.8,562.6,561.55,562.45,736
20180901|2018-08-30 08:30,30,562.5,563.6,562.35,563.15,1317
20180901|2018-08-30 09:00,30,563.2,563.65,562.9,563,970
20180901|2018-08-30 09:30,30,563,563.85,562.85,563.55,984
20180901|2018-08-30 10:00,30,563.6,564.15,563.2,563.4,1796
20180901|2018-08-30 10:30,30,563.4,563.65,562.5,562.85,727
20180901|2018-08-30 11:00,30,562.8,563.05,562.65,562.65,194
20180901|2018-08-30 11:30,31,562.65,563.3,562.65,563.1,102
20180901|2018-08-30 12:00,31,563.1,563.35,563,563.25,82
20180901|2018-08-30 12:30,31,563.25,563.8,563.25,563.3,79
20180901|2018-08-30 13:00,31,563.35,563.35,561.25,561.8,216
20180901|2018-08-30 13:30,31,561.75,562.45,561.65,561.75,97
20180901|2018-08-30 14:00,31,561.7,561.75,561.25,561.75,74
20180901|2018-08-30 14:30,31,561.75,561.85,561.4,561.8,212
20180901|2018-08-31 00:30,31,562.1,562.1,562.1,562.1,3
20180901|2018-08-31 01:00,31,562.1,562.25,561.45,561.9,384
20180901|2018-08-31 01:30,31,561.9,562.05,561.6,561.9,193
20180901|2018-08-31 02:00,31,561.85,561.9,558.8,559.5,3430
20180901|2018-08-31 02:30,31,559.5,561.05,559.35,560,1900
20180901|2018-08-31 03:00,31,560,560.9,559.6,560.65,970
20180901|2018-08-31 03:30,31,560.65,560.75,559.65,560.1,708
20180901|2018-08-31 04:00,31,560.15,560.25,559.55,559.55,659
20180901|2018-08-31 04:30,31,559.6,559.7,558.45,558.6,1258
20180901|2018-08-31 05:00,31,558.6,559.05,558.2,558.85,953
20180901|2018-08-31 05:30,31,558.85,559.3,558.55,559,593
20180901|2018-08-31 06:00,31,558.95,559,558.6,558.75,390
20180901|2018-08-31 06:30,31,558.7,558.85,558.35,558.6,529
20180901|2018-08-31 07:00,31,558.65,559.05,558.55,558.9,479
20180901|2018-08-31 07:30,31,558.9,558.95,558.45,558.5,525
20180901|2018-08-31 08:00,31,558.5,558.85,558.25,558.8,508
20180901|2018-08-31 08:30,31,558.85,559.3,558.7,559,1369
20180901|2018-08-31 09:00,31,559,560.1,559,559.1,1504
20180901|2018-08-31 09:30,31,559.1,559.6,558.3,558.5,1646
20180901|2018-08-31 10:00,31,558.45,558.85,557.65,557.95,2206
20180901|2018-08-31 10:30,31,557.9,558.65,557.1,557.25,1544
20180901|2018-08-31 11:00,31,557.05,557.4,556.8,557.2,450
20180901|2018-08-31 11:30,1,557.25,557.35,556.85,557.2,177
20180901|2018-08-31 12:00,1,557.2,557.8,557.15,557.7,106
20180901|2018-08-31 12:30,1,557.65,558,557.5,557.85,90
20180901|2018-08-31 13:00,1,557.85,557.85,557.2,557.35,96
20180901|2018-08-31 13:30,1,557.25,558,557.25,557.9,42
20180901|2018-08-31 14:00,1,557.95,558.5,557.7,557.75,81
20180901|2018-08-31 14:30,1,557.75,558.75,557.75,558.75,170
20180901|2018-09-03 01:00,3,557.4,558.1,557.3,557.9,269
20180901|2018-09-03 01:30,3,558,558,557.6,557.7,239
20180901|2018-09-03 02:00,3,557.7,559,557.6,557.85,1987
20180901|2018-09-03 02:30,3,557.9,558.4,557.45,558.35,886
20180901|2018-09-03 03:00,3,558.35,559.05,558.15,558.8,844
20180901|2018-09-03 03:30,3,558.85,559.15,558.4,558.75,789
20180901|2018-09-03 04:00,3,558.75,559.25,558.6,558.85,617
20180901|2018-09-03 04:30,3,558.85,559.1,558.7,558.85,407
20180901|2018-09-03 05:00,3,558.9,559.55,558.85,559.4,467
20180901|2018-09-03 05:30,3,559.4,559.75,559.35,559.6,609
20180901|2018-09-03 06:00,3,559.5,559.85,559.35,559.8,437
20180901|2018-09-03 06:30,3,559.8,560.3,559.7,559.8,774
20180901|2018-09-03 07:00,3,559.85,560.05,559.45,559.55,415
20180901|2018-09-03 07:30,3,559.5,559.6,559.05,559.2,496
20180901|2018-09-03 08:00,3,559.2,559.35,558.95,559.25,307
20180901|2018-09-03 08:30,3,559.25,559.45,559.1,559.35,513
20180901|2018-09-03 09:00,3,559.35,559.6,559.1,559.5,367
20180901|2018-09-03 09:30,3,559.55,559.95,559.55,559.7,577
20180901|2018-09-03 10:00,3,559.75,559.85,559.45,559.85,794
20180901|2018-09-03 10:30,3,559.8,559.95,559.4,559.5,488
20180901|2018-09-03 11:00,3,559.5,559.6,559.5,559.55,41
20180901|2018-09-03 11:30,4,559.5,559.55,559.5,559.5,20
20180901|2018-09-03 12:00,4,559.45,559.55,559.45,559.55,6
20180901|2018-09-03 13:00,4,559.5,559.5,559.5,559.5,3
20180901|2018-09-03 13:30,4,559.45,559.45,559.35,559.35,23
20180901|2018-09-03 14:00,4,559.4,559.4,559.4,559.4,5
20180901|2018-09-03 14:30,4,559.45,559.45,559.45,559.45,3
20180901|2018-09-04 01:00,4,559.75,561.15,559.75,561.15,281
20180901|2018-09-04 01:30,4,561.15,561.4,560.95,561,410
20180901|2018-09-04 02:00,4,561,561.6,559.55,559.85,2474
20180901|2018-09-04 02:30,4,559.8,559.8,558.05,558.55,1412
20180901|2018-09-04 03:00,4,558.55,558.9,557.45,557.65,1287
20180901|2018-09-04 03:30,4,557.65,557.7,556.15,556.7,2260
20180901|2018-09-04 04:00,4,556.7,556.75,555.1,555.7,2549
20180901|2018-09-04 04:30,4,555.65,555.65,554.55,554.65,1545
20180901|2018-09-04 05:00,4,554.65,555.5,554.4,554.4,1017
20180901|2018-09-04 05:30,4,554.4,554.5,553.5,554.5,1343
20180901|2018-09-04 06:00,4,554.45,554.6,552.9,553.35,1491
20180901|2018-09-04 06:30,4,553.35,553.35,551.65,552.35,2180
20180901|2018-09-04 07:00,4,552.35,553.5,551.85,553.1,1676
20180901|2018-09-04 07:30,4,553.05,553.65,552.65,552.75,969
20180901|2018-09-04 08:00,4,552.75,552.95,552.35,552.55,802
20180901|2018-09-04 08:30,4,552.55,553.05,551.8,552.65,2051
20180901|2018-09-04 09:00,4,552.6,554.3,552.6,553.7,2137
20180901|2018-09-04 09:30,4,553.75,554.1,553.05,554.1,1448
20180901|2018-09-04 10:00,4,554,554.45,553.3,553.4,1759
20180901|2018-09-04 10:30,4,553.3,553.7,552.55,552.65,1121
20180901|2018-09-04 11:00,4,552.6,552.9,552.1,552.6,306
20180901|2018-09-04 11:30,5,552.5,553,552.45,552.9,89
20180901|2018-09-04 12:00,5,552.95,553.25,552.9,553.15,103
20180901|2018-09-04 12:30,5,553.15,553.55,552.95,553.5,74
20180901|2018-09-04 13:00,5,553.55,553.75,553.4,553.65,78
20180901|2018-09-04 13:30,5,553.55,553.65,553.3,553.6,71
20180901|2018-09-04 14:00,5,553.5,553.7,553.35,553.5,64
20180901|2018-09-04 14:30,5,553.5,553.9,553.1,553.7,124
20180901|2018-09-05 01:00,5,552.75,552.75,551.85,552.2,260
20180901|2018-09-05 01:30,5,552.25,552.25,551.45,551.65,184
20180901|2018-09-05 02:00,5,551.6,552.15,550.1,550.4,3228
20180901|2018-09-05 02:30,5,550.4,550.45,548.2,549.05,2327
20180901|2018-09-05 03:00,5,549.1,549.85,548.1,548.25,1665
20180901|2018-09-05 03:30,5,548.2,548.55,548,548.2,1455
20180901|2018-09-05 04:00,5,548.25,548.35,546.45,546.7,2006
20180901|2018-09-05 04:30,5,546.7,547.8,546.35,547.7,1560
20180901|2018-09-05 05:00,5,547.65,548.35,546.85,548.15,1480
20180901|2018-09-05 05:30,5,548.2,548.7,547.95,548.5,1154
20180901|2018-09-05 06:00,5,548.5,549.15,548.1,548.8,874
20180901|2018-09-05 06:30,5,548.85,549.7,548.8,549.35,978
20180901|2018-09-05 07:00,5,549.35,549.75,549,549.05,961
20180901|2018-09-05 07:30,5,549,549.05,548.25,548.85,1005
20180901|2018-09-05 08:00,5,548.85,549.55,548.4,549.15,1789
20180901|2018-09-05 08:30,5,549.2,549.85,548.65,548.65,1767
20180901|2018-09-05 09:00,5,548.65,548.85,547.15,547.95,2111
20180901|2018-09-05 09:30,5,547.9,548,546.7,547.8,2117
20180901|2018-09-05 10:00,5,547.8,548.15,546.75,546.85,2081
20180901|2018-09-05 10:30,5,546.85,547.45,546.55,547.35,1376
20180901|2018-09-05 11:00,5,547.3,547.9,547.3,547.4,284
20180901|2018-09-05 11:30,6,547.55,548.1,547,547,148
20180901|2018-09-05 12:00,6,547.05,547.6,547.05,547.55,33
20180901|2018-09-05 12:30,6,547.55,547.7,547.1,547.1,76
20180901|2018-09-05 13:00,6,547.2,547.35,546.75,547.2,52
20180901|2018-09-05 13:30,6,547.15,547.55,547,547.25,80
20180901|2018-09-05 14:00,6,547.3,547.95,547.3,547.35,63
20180901|2018-09-05 14:30,6,547.4,547.65,546.9,547.6,164
20180901|2018-09-06 00:30,6,546.7,546.7,546.7,546.7,1
20180901|2018-09-06 01:00,6,546.7,546.8,545.4,545.8,391
20180901|2018-09-06 01:30,6,545.8,546.1,545,545.05,437
20180901|2018-09-06 02:00,6,545,545.45,544.1,544.25,2955
20180901|2018-09-06 02:30,6,544.25,545,544.2,544.25,1311
20180901|2018-09-06 03:00,6,544.25,545.05,544.2,544.75,1500
20180901|2018-09-06 03:30,6,544.75,545.6,544.65,545.55,1441
20180901|2018-09-06 04:00,6,545.6,546.1,545.4,545.6,1168
20180901|2018-09-06 04:30,6,545.55,546.15,545.2,545.3,872
20180901|2018-09-06 05:00,6,545.25,545.4,544.55,544.9,816
20180901|2018-09-06 05:30,6,544.95,545.05,543.95,544.1,732
20180901|2018-09-06 06:00,6,544.1,544.3,543.55,543.95,925
20180901|2018-09-06 06:30,6,543.95,544.65,543.95,544.55,642
20180901|2018-09-06 07:00,6,544.55,544.6,543.85,544.05,751
20180901|2018-09-06 07:30,6,544,545.15,543.65,544.95,822
20180901|2018-09-06 08:00,6,545,545.1,543.6,543.65,938
20180901|2018-09-06 08:30,6,543.7,544.1,542.85,544.1,2197
20180901|2018-09-06 09:00,6,544.1,544.3,541,541.9,2659
20180901|2018-09-06 09:30,6,541.9,541.9,539.45,540.4,3159
20180901|2018-09-06 10:00,6,540.4,540.75,539.3,539.55,3039
20180901|2018-09-06 10:30,6,539.5,540.55,539.35,540.3,2031
20180901|2018-09-06 11:00,6,540.3,540.4,539.45,539.5,701
20180901|2018-09-06 11:30,7,539.8,539.8,538.85,538.85,221
20180901|2018-09-06 12:00,7,538.85,539.1,538.35,538.75,305
20180901|2018-09-06 12:30,7,538.7,539.25,538.6,538.9,53
20180901|2018-09-06 13:00,7,539,539.35,538.75,538.8,95
20180901|2018-09-06 13:30,7,539.05,539.8,539.05,539.65,119
20180901|2018-09-06 14:00,7,539.65,540.6,539.65,540.55,131
20180901|2018-09-06 14:30,7,540.65,540.65,540.05,540.4,173
20180901|2018-09-07 01:00,7,540.05,540.3,538.95,540.2,323
20180901|2018-09-07 01:30,7,540.2,540.25,539.3,539.4,383
20180901|2018-09-07 02:00,7,539.35,539.55,537.6,537.65,2740
20180901|2018-09-07 02:30,7,537.6,538.15,536.85,536.85,1986
20180901|2018-09-07 03:00,7,536.85,537.25,536.4,537,1333
20180901|2018-09-07 03:30,7,537.05,537.15,536.2,536.45,1031
20180901|2018-09-07 04:00,7,536.4,537.5,536.2,537,1201
20180901|2018-09-07 04:30,7,536.95,536.95,535.2,535.7,1404
20180901|2018-09-07 05:00,7,535.7,536.1,535.2,536,773
20180901|2018-09-07 05:30,7,536.05,536.55,535.6,535.65,797
20180901|2018-09-07 06:00,7,535.7,536.4,535.45,535.8,754
20180901|2018-09-07 06:30,7,535.8,536.5,535.7,536,723
20180901|2018-09-07 07:00,7,536.05,536.2,535.35,535.55,918
20180901|2018-09-07 07:30,7,535.55,536,534,534.6,2142
20180901|2018-09-07 08:00,7,534.55,534.75,534.05,534.45,1099
20180901|2018-09-07 08:30,7,534.5,536.8,533.75,536.65,3261
20180901|2018-09-07 09:00,7,536.7,537.95,536.35,537.35,2181
20180901|2018-09-07 09:30,7,537.35,538.3,537.35,537.6,1860
20180901|2018-09-07 10:00,7,537.6,538.1,537.25,537.85,2573
20180901|2018-09-07 10:30,7,537.9,539.2,537.85,538.45,1691
20180901|2018-09-07 11:00,7,538.35,538.4,535.95,536,798
20180901|2018-09-07 11:30,8,536,536.95,535.6,536.85,123
20180901|2018-09-07 12:00,8,536.8,536.8,536.3,536.45,45
20180901|2018-09-07 12:30,8,536.65,536.65,536.3,536.35,25
20180901|2018-09-07 13:00,8,536.4,537.6,536.2,537.6,117
20180901|2018-09-07 13:30,8,537.4,537.7,537.2,537.7,26
20180901|2018-09-07 14:00,8,537.65,537.7,537.4,537.55,56
20180901|2018-09-07 14:30,8,537.6,537.6,536.3,536.95,136
20180901|2018-09-10 01:00,10,537.45,538.6,537.25,538.35,423
20180901|2018-09-10 01:30,10,538.35,538.45,537.75,538.35,273
20180901|2018-09-10 02:00,10,538.3,538.95,537.4,538.15,2472
20180901|2018-09-10 02:30,10,538.15,538.6,537.7,538.3,1373
20180901|2018-09-10 03:00,10,538.4,539,538.3,538.6,896
20180901|2018-09-10 03:30,10,538.6,539.35,538.6,539.3,938
20180901|2018-09-10 04:00,10,539.3,539.3,538.6,539.2,1001
20180901|2018-09-10 04:30,10,539.25,539.3,538.6,538.6,702
20180901|2018-09-10 05:00,10,538.55,539.5,538.25,539.45,864
20180901|2018-09-10 05:30,10,539.45,540.35,539.2,540.05,1120
20180901|2018-09-10 06:00,10,540,540.8,539.95,540.6,899
20180901|2018-09-10 06:30,10,540.55,541.1,540.3,541.05,771
20180901|2018-09-10 07:00,10,541.05,541.25,540.7,540.75,775
20180901|2018-09-10 07:30,10,540.75,541.15,540.3,541.15,863
20180901|2018-09-10 08:00,10,541.15,541.15,540.65,541,802
20180901|2018-09-10 08:30,10,541.05,541.25,540.25,540.4,1948
20180901|2018-09-10 09:00,10,540.4,540.5,539,539.4,1771
20180901|2018-09-10 09:30,10,539.45,539.9,539.05,539.6,930
20180901|2018-09-10 10:00,10,539.6,540.35,539.2,540.1,1859
20180901|2018-09-10 10:30,10,540.15,540.2,539.3,539.95,809
20180901|2018-09-10 11:00,10,539.9,539.9,539.5,539.55,160
20180901|2018-09-10 11:30,11,539.6,540.05,539.6,539.85,92
20180901|2018-09-10 12:00,11,539.9,540.15,539.85,540.1,107
20180901|2018-09-10 12:30,11,540.1,540.1,539.65,540,23
20180901|2018-09-10 13:00,11,539.9,539.95,539.75,539.9,16
20180901|2018-09-10 13:30,11,539.95,540,539.9,540,18
20180901|2018-09-10 14:00,11,540.15,540.4,540.15,540.2,51
20180901|2018-09-10 14:30,11,540.05,540.15,539.7,539.95,84
20180901|2018-09-11 01:00,11,541.35,541.6,540.65,540.85,375
20180901|2018-09-11 01:30,11,540.85,541,540.2,541,398
20180901|2018-09-11 02:00,11,540.8,541,539.4,539.95,2296
20180901|2018-09-11 02:30,11,539.95,540.05,538.6,538.65,1377
20180901|2018-09-11 03:00,11,538.65,539.35,538.3,538.3,868
20180901|2018-09-11 03:30,11,538.3,538.6,537.35,537.7,1343
20180901|2018-09-11 04:00,11,537.75,537.8,536.45,537.05,1655
20180901|2018-09-11 04:30,11,537,537.95,536.6,537.7,944
20180901|2018-09-11 05:00,11,537.7,538.1,537.35,537.65,526
20180901|2018-09-11 05:30,11,537.65,537.8,536.95,537.35,489
20180901|2018-09-11 06:00,11,537.3,537.3,536.35,536.6,789
20180901|2018-09-11 06:30,11,536.65,537.15,536.4,536.7,526
20180901|2018-09-11 07:00,11,536.7,537.45,536.1,537.35,805
20180901|2018-09-11 07:30,11,537.4,537.5,536.8,537,572
20180901|2018-09-11 08:00,11,537,537.35,536.8,537,521
20180901|2018-09-11 08:30,11,537.05,539.15,536.6,538.75,2209
20180901|2018-09-11 09:00,11,538.8,539.6,538.7,539.25,1746
20180901|2018-09-11 09:30,11,539.3,539.3,537.75,538.45,1065
20180901|2018-09-11 10:00,11,538.5,539.75,538.5,539.5,1585
20180901|2018-09-11 10:30,11,539.45,541,539.45,540.95,1367
20180901|2018-09-11 11:00,11,541,541.3,540.35,540.45,288
20180901|2018-09-11 11:30,12,540.55,540.7,540.45,540.65,59
20180901|2018-09-11 12:00,12,540.75,540.95,540.4,540.65,109
20180901|2018-09-11 12:30,12,540.65,540.9,540.4,540.55,71
20180901|2018-09-11 13:00,12,540.55,540.85,540.45,540.85,23
20180901|2018-09-11 13:30,12,540.95,541.1,540.5,540.7,142
20180901|2018-09-11 14:00,12,540.65,540.8,540.4,540.45,55
20180901|2018-09-11 14:30,12,540.45,540.95,540.35,540.95,68
20180901|2018-09-12 01:00,12,540.85,541.35,540.75,541,181
20180901|2018-09-12 01:30,12,540.95,541,540.45,540.75,237
20180901|2018-09-12 02:00,12,540.7,542.05,539.9,542,2302
20180901|2018-09-12 02:30,12,541.95,542.85,541.55,542.6,1294
20180901|2018-09-12 03:00,12,542.65,543.3,542.4,542.6,1062
20180901|2018-09-12 03:30,12,542.55,543,542.3,542.4,784
20180901|2018-09-12 04:00,12,542.45,542.65,540.1,540.1,1509
20180901|2018-09-12 04:30,12,540.1,540.4,539.2,539.25,1135
20180901|2018-09-12 05:00,12,539.25,540.05,539,539.7,915
20180901|2018-09-12 05:30,12,539.7,540.35,539.05,540.35,829
20180901|2018-09-12 06:00,12,540.35,540.65,539,540.25,1496
20180901|2018-09-12 06:30,12,540.2,540.25,539.05,539.85,1158
20180901|2018-09-12 07:00,12,539.85,540.45,539.45,540.35,552
20180901|2018-09-12 07:30,12,540.4,540.4,539.05,539.15,717
20180901|2018-09-12 08:00,12,539.15,539.6,539.05,539.5,828
20180901|2018-09-12 08:30,12,539.5,539.85,538.8,538.8,1703
20180901|2018-09-12 09:00,12,538.8,539,538,538.3,1813
20180901|2018-09-12 09:30,12,538.2,538.8,537.25,538.45,1569
20180901|2018-09-12 10:00,12,538.4,540.35,537.75,540,3027
20180901|2018-09-12 10:30,12,540,540.75,538.6,538.75,1862
20180901|2018-09-12 11:00,12,538.6,539.5,538.4,539.4,414
20180901|2018-09-12 11:30,13,539.25,539.55,538.95,539.25,96
20180901|2018-09-12 12:00,13,539.25,539.4,539,539.25,78
20180901|2018-09-12 12:30,13,539.45,539.45,538.55,538.75,41
20180901|2018-09-12 13:00,13,538.9,538.9,538.45,538.6,64
20180901|2018-09-12 13:30,13,538.55,538.7,538.2,538.4,92
20180901|2018-09-12 14:00,13,538.4,539,538.4,539,106
20180901|2018-09-12 14:30,13,539.05,539.15,538.45,539.15,138
20180901|2018-09-13 01:00,13,538.65,539.35,538.45,539.35,140
20180901|2018-09-13 01:30,13,539.35,539.95,539.35,539.95,188
20180901|2018-09-13 02:00,13,539.8,541.1,539.1,541.05,1951
20180901|2018-09-13 02:30,13,541.05,541.85,540.65,541.75,1124
20180901|2018-09-13 03:00,13,541.8,541.8,540.5,540.8,1097
20180901|2018-09-13 03:30,13,540.85,541.05,540.5,540.8,392
20180901|2018-09-13 04:00,13,540.75,541,539.25,539.45,718
20180901|2018-09-13 04:30,13,539.45,539.5,538.55,539.1,977
20180901|2018-09-13 05:00,13,539.1,539.95,539,539.7,469
20180901|2018-09-13 05:30,13,539.7,540.4,539.4,539.85,592
20180901|2018-09-13 06:00,13,539.85,541.8,539.85,541.6,1428
20180901|2018-09-13 06:30,13,541.65,541.65,540.85,541.25,787
20180901|2018-09-13 07:00,13,541.3,541.65,540.85,541.65,495
20180901|2018-09-13 07:30,13,541.6,542,540.75,540.8,1411
20180901|2018-09-13 08:00,13,540.8,541.6,540.2,540.45,893
20180901|2018-09-13 08:30,13,540.5,540.9,539.9,540.5,1389
20180901|2018-09-13 09:00,13,540.5,542.15,540.2,540.4,2424
20180901|2018-09-13 09:30,13,540.4,540.7,539.15,539.4,1610
20180901|2018-09-13 10:00,13,539.45,540.05,539.1,539.35,1829
20180901|2018-09-13 10:30,13,539.3,540.85,538.95,540.65,706
20180901|2018-09-13 11:00,13,540.85,541.2,540.4,540.95,237
20180901|2018-09-13 11:30,14,540.9,541.1,540.65,540.65,92
20180901|2018-09-13 12:00,14,540.5,540.7,539.95,540.1,104
20180901|2018-09-13 12:30,14,540.2,540.25,540,540.1,52
20180901|2018-09-13 13:00,14,540.15,540.2,539.65,540,77
20180901|2018-09-13 13:30,14,539.95,540.2,539.95,540.2,15
20180901|2018-09-13 14:00,14,540.05,540.15,539.95,540.1,24
20180901|2018-09-13 14:30,14,540,540.55,539.8,540.1,168
20180901|2018-09-14 01:00,14,540.95,541.3,540.6,541.15,295
20180901|2018-09-14 01:30,14,541.2,541.5,540.95,541.1,272
20180901|2018-09-14 02:00,14,540.95,542.4,540.7,542.2,1973
20180901|2018-09-14 02:30,14,542.2,542.45,541.05,541.1,1028
20180901|2018-09-14 03:00,14,541.1,541.5,540.2,540.85,1039
20180901|2018-09-14 03:30,14,540.85,540.95,539.75,540.9,950
20180901|2018-09-14 04:00,14,540.85,540.85,540.3,540.35,473
20180901|2018-09-14 04:30,14,540.3,540.8,540.25,540.7,693
20180901|2018-09-14 05:00,14,540.65,541.2,540.4,540.9,959
20180901|2018-09-14 05:30,14,540.9,540.9,540.35,540.8,388
20180901|2018-09-14 06:00,14,540.75,541.2,540.1,540.15,546
20180901|2018-09-14 06:30,14,540.2,540.3,539.7,539.95,603
20180901|2018-09-14 07:00,14,539.95,540,539.6,539.75,437
20180901|2018-09-14 07:30,14,539.75,540.55,539.6,540.55,2194
20180901|2018-09-14 08:00,14,540.55,540.85,540.2,540.45,747
20180901|2018-09-14 08:30,14,540.4,541.65,540.25,541.4,1559
20180901|2018-09-14 09:00,14,541.4,541.55,540,540.2,1409
20180901|2018-09-14 09:30,14,540.25,541.5,540.25,541.2,974
20180901|2018-09-14 10:00,14,541.2,541.45,540.45,540.8,1629
20180901|2018-09-14 10:30,14,540.75,540.8,540.2,540.55,611
20180901|2018-09-14 11:00,14,540.55,540.65,538.6,539.2,777
20180901|2018-09-14 11:30,15,539.2,539.6,539.05,539.3,88
20180901|2018-09-14 12:00,15,539.3,539.6,538.8,539.45,153
20180901|2018-09-14 12:30,15,539.55,540.1,539.55,540.05,76
20180901|2018-09-14 13:00,15,540.1,540.35,540,540.25,103
20180901|2018-09-14 13:30,15,540.15,540.5,540.15,540.5,66
20180901|2018-09-14 14:00,15,540.45,540.8,540.45,540.5,105
20180901|2018-09-14 14:30,15,540.5,541.3,540.5,541,165
20180901|2018-09-17 01:00,17,539.4,540.3,539,539.4,230
20180901|2018-09-17 01:30,17,539.4,539.7,538.9,539.7,210
20180901|2018-09-17 02:00,17,539.65,541.05,539.2,540.55,1999
20180901|2018-09-17 02:30,17,540.55,541.05,540.35,540.4,1064
20180901|2018-09-17 03:00,17,540.4,542.25,539.65,541.55,1855
20180901|2018-09-17 03:30,17,541.6,542.1,541.45,541.8,673
20180901|2018-09-17 04:00,17,541.8,541.85,539,539.1,1748
20180901|2018-09-17 04:30,17,539.05,539.75,538.75,539.7,1040
20180901|2018-09-17 05:00,17,539.7,540.35,539.45,539.8,747
20180901|2018-09-17 05:30,17,539.85,540.3,539.65,540.15,1062
20180901|2018-09-17 06:00,17,540.15,541.6,540.15,541.6,726
20180901|2018-09-17 06:30,17,541.65,541.9,541.25,541.8,3175
20180901|2018-09-17 07:00,17,541.8,541.8,540.6,541,992
20180901|2018-09-17 07:30,17,540.95,541.6,540.8,541.6,501
20180901|2018-09-17 08:00,17,541.65,542,541.4,541.9,622
20180901|2018-09-17 08:30,17,541.95,542.35,541.4,541.95,1778
20180901|2018-09-17 09:00,17,541.95,542.6,541.9,542.2,1242
20180901|2018-09-17 09:30,17,542.2,542.3,540.95,541.15,1715
20180901|2018-09-17 10:00,17,541.2,541.75,541.15,541.25,4128
20180901|2018-09-17 10:30,17,541.2,541.35,540.7,540.95,1002
20180901|2018-09-17 11:00,17,540.9,541,540.65,540.85,116
20180901|2018-09-17 11:30,18,540.8,541,540.5,540.75,121
20180901|2018-09-17 12:00,18,540.7,540.95,540.4,540.4,118
20180901|2018-09-17 12:30,18,540.45,540.9,540.2,540.8,81
20180901|2018-09-17 13:00,18,540.7,541.05,540.7,540.95,21
20180901|2018-09-17 13:30,18,540.9,541,540.3,540.4,54
20180901|2018-09-17 14:00,18,540.5,540.5,539.65,539.8,88
20180901|2018-09-17 14:30,18,539.75,539.75,538.95,539.05,132
20180901|2018-09-18 00:30,18,538.85,538.85,538.85,538.85,370
20180901|2018-09-18 01:00,18,538.8,540.6,538.8,540.55,493
20180901|2018-09-18 01:30,18,540.55,541.1,540.5,540.7,197
20180901|2018-09-18 02:00,18,540.8,542.55,540.25,542.5,4075
20180901|2018-09-18 02:30,18,542.5,543.3,542.35,542.5,1945
20180901|2018-09-18 03:00,18,542.5,542.6,541.8,542.05,884
20180901|2018-09-18 03:30,18,542.05,542.35,541.35,541.85,974
20180901|2018-09-18 04:00,18,541.85,542.8,541.45,541.5,1143
20180901|2018-09-18 04:30,18,541.5,541.85,540.7,541.85,1877
20180901|2018-09-18 05:00,18,541.9,542,540.8,540.85,2637
20180901|2018-09-18 05:30,18,540.75,541.6,540.75,541.4,469
20180901|2018-09-18 06:00,18,541.3,541.7,540.65,540.75,608
20180901|2018-09-18 06:30,18,540.85,541.45,540.85,541.25,400
20180901|2018-09-18 07:00,18,541.3,541.6,541.05,541.45,652
20180901|2018-09-18 07:30,18,541.4,542.25,541.25,541.65,738
20180901|2018-09-18 08:00,18,541.7,541.8,539.7,540.1,1555
20180901|2018-09-18 08:30,18,540.15,543.5,540.15,542.95,2659
20180901|2018-09-18 09:00,18,543,543.3,542.6,543.05,1283
20180901|2018-09-18 09:30,18,543.05,543.1,542.35,543.1,1283
20180901|2018-09-18 10:00,18,543.1,543.3,542.7,542.75,2402
20180901|2018-09-18 10:30,18,542.75,543.65,542.65,543.6,2326
20180901|2018-09-18 11:00,18,543.65,544.15,543.55,543.75,1319
20180901|2018-09-18 11:30,19,543.75,544,543.65,543.95,220
20180901|2018-09-18 12:00,19,543.95,544.15,543.85,543.85,568
20180901|2018-09-18 12:30,19,543.8,544,543.7,543.9,322
20180901|2018-09-18 13:00,19,544,544.3,543.95,544.3,47
20180901|2018-09-18 13:30,19,544.35,544.45,544.1,544.1,96
20180901|2018-09-18 14:00,19,544.1,544.35,544.1,544.25,96
20180901|2018-09-18 14:30,19,544.25,544.25,543.6,543.6,196
20180901|2018-09-19 01:00,19,543.85,544.6,543.7,544.6,276
20180901|2018-09-19 01:30,19,544.6,544.6,543.75,543.9,239
20180901|2018-09-19 02:00,19,543.9,544.7,543.05,543.9,2299
20180901|2018-09-19 02:30,19,543.9,544.15,543.3,543.45,1193
20180901|2018-09-19 03:00,19,543.45,544.05,543.45,543.85,436
20180901|2018-09-19 03:30,19,543.8,543.8,542.7,543.1,1044
20180901|2018-09-19 04:00,19,543.1,543.15,542.45,542.7,785
20180901|2018-09-19 04:30,19,542.7,543.05,542.35,542.65,569
20180901|2018-09-19 05:00,19,542.65,542.65,542.25,542.65,1728
20180901|2018-09-19 05:30,19,542.6,542.9,542.5,542.55,2431
20180901|2018-09-19 06:00,19,542.55,542.75,541.9,542.2,1107
20180901|2018-09-19 06:30,19,542.15,542.5,541.65,541.7,494
20180901|2018-09-19 07:00,19,541.65,541.8,541.05,541.35,901
20180901|2018-09-19 07:30,19,541.3,541.5,540.8,541.25,964
20180901|2018-09-19 08:00,19,541.2,541.6,540.75,541.45,1771
20180901|2018-09-19 08:30,19,541.5,543.25,541.4,543.25,1893
20180901|2018-09-19 09:00,19,543.2,544.05,542.4,542.55,2218
20180901|2018-09-19 09:30,19,542.55,543.65,542.55,543.4,1527
20180901|2018-09-19 10:00,19,543.45,544,542.75,543,3488
20180901|2018-09-19 10:30,19,542.95,543.9,542.65,543.75,1852
20180901|2018-09-19 11:00,19,543.75,543.95,543.65,543.8,217
20180901|2018-09-19 11:30,20,543.8,543.8,543.45,543.65,86
20180901|2018-09-19 12:00,20,543.65,543.7,543.4,543.4,60
20180901|2018-09-19 12:30,20,543.4,543.7,543.4,543.65,37
20180901|2018-09-19 13:00,20,543.7,543.8,543.6,543.75,59
20180901|2018-09-19 13:30,20,543.7,543.75,543.65,543.65,43
20180901|2018-09-19 14:00,20,543.75,543.9,543.45,543.8,80
20180901|2018-09-19 14:30,20,543.85,543.95,543.55,543.6,154
20180901|2018-09-20 01:00,20,543.25,543.65,543,543.65,148
20180901|2018-09-20 01:30,20,543.65,543.9,543.65,543.9,96
20180901|2018-09-20 02:00,20,543.85,544.9,543.4,544.75,1711
20180901|2018-09-20 02:30,20,544.8,545.2,544.45,544.7,1069
20180901|2018-09-20 03:00,20,544.7,545.7,544.5,545.15,4785
20180901|2018-09-20 03:30,20,545.15,545.45,544.2,545.45,1450
20180901|2018-09-20 04:00,20,545.4,546.15,545.2,545.85,1423
20180901|2018-09-20 04:30,20,545.85,546.2,545.65,545.75,884
20180901|2018-09-20 05:00,20,545.8,546.3,545.5,545.8,448
20180901|2018-09-20 05:30,20,545.85,546.75,545.85,545.85,727
20180901|2018-09-20 06:00,20,545.9,546.4,545.9,546.15,523
20180901|2018-09-20 06:30,20,546.15,546.3,545.85,545.85,430
20180901|2018-09-20 07:00,20,545.85,546.55,545.7,546,747
20180901|2018-09-20 07:30,20,546,547.3,545.95,547.3,785
20180901|2018-09-20 08:00,20,547.3,548.2,547.3,547.95,954
20180901|2018-09-20 08:30,20,547.95,548.2,547.3,547.65,1940
20180901|2018-09-20 09:00,20,547.65,548.15,547.25,547.4,1034
20180901|2018-09-20 09:30,20,547.35,547.95,547,547.6,980
20180901|2018-09-20 10:00,20,547.6,548.1,547.1,547.5,3347
20180901|2018-09-20 10:30,20,547.55,548.15,547.15,548,1408
20180901|2018-09-20 11:00,20,548.05,548.6,547.9,548.35,286
20180901|2018-09-20 11:30,21,548.25,548.6,548.15,548.6,92
20180901|2018-09-20 12:00,21,548.65,548.95,548.25,548.25,255
20180901|2018-09-20 12:30,21,548.3,548.4,548.25,548.35,23
20180901|2018-09-20 13:00,21,548.4,548.4,548.3,548.35,10
20180901|2018-09-20 13:30,21,548.45,548.55,548.25,548.45,62
20180901|2018-09-20 14:00,21,548.4,548.65,548.35,548.6,43
20180901|2018-09-20 14:30,21,548.6,548.8,548.4,548.7,149
20180901|2018-09-21 01:00,21,549.2,549.7,548.8,549.7,27
20180901|2018-09-21 01:30,21,549.7,549.85,549.1,549.3,635
20180901|2018-09-21 02:00,21,549.35,550.95,548.95,550.85,164
20180901|2018-09-21 02:30,21,550.85,551.05,549.95,550.8,205
20180901|2018-09-21 03:00,21,550.65,551.1,550.25,550.55,188
20180901|2018-09-21 03:30,21,550.45,550.45,549.1,549.1,240
20180901|2018-09-21 04:00,21,549.2,549.9,548.85,549.25,217
20180901|2018-09-21 04:30,21,549.1,549.75,548.95,549.55,158
20180901|2018-09-21 05:00,21,549.7,550,549.4,550,113
20180901|2018-09-21 05:30,21,550.05,550.15,549.85,549.9,277
20180901|2018-09-21 06:00,21,550,550,549.3,549.45,50
20180901|2018-09-21 06:30,21,549.4,549.45,549,549.4,44
20180901|2018-09-21 07:00,21,549.4,549.4,548.95,548.95,337
20180901|2018-09-21 07:30,21,549.15,549.6,549.15,549.5,23
20180901|2018-09-21 08:00,21,549.5,549.85,549.1,549.85,89
20180901|2018-09-21 08:30,21,549.75,549.75,548.95,549.25,211
20181001|2018-07-25 04:30,25,568.5,568.5,568.5,568.5,1
20181001|2018-07-27 07:30,27,571.8,571.8,571.8,571.8,1
20181001|2018-07-27 11:30,28,569.95,569.95,569.95,569.95,1
20181001|2018-07-31 08:00,31,570.1,570.1,570.1,570.1,1
20181001|2018-08-03 09:30,3,569.5,569.5,569.5,569.5,2
20181001|2018-08-07 04:30,7,571.5,571.5,571.5,571.5,1
20181001|2018-08-07 10:30,7,571.25,571.25,571.25,571.25,1
20181001|2018-08-08 01:00,8,570,570,570,570,1
20181001|2018-08-08 03:00,8,571.55,571.55,571.55,571.55,1
20181001|2018-08-10 07:00,10,562.8,562.8,562.8,562.8,1
20181001|2018-08-10 09:00,10,562.1,562.1,562.1,562.1,20
20181001|2018-08-10 09:30,10,561.45,561.45,561.45,561.45,2
20181001|2018-08-13 01:00,13,560.75,560.75,560.75,560.75,1
20181001|2018-08-13 02:00,13,558.75,558.75,558.75,558.75,1
20181001|2018-08-13 06:00,13,559.3,559.35,559.3,559.35,4
20181001|2018-08-14 06:00,14,561.65,561.65,561.65,561.65,9
20181001|2018-08-14 08:30,14,561.05,561.05,561.05,561.05,30
20181001|2018-08-15 03:00,15,560.7,560.7,560.7,560.7,12
20181001|2018-08-15 04:00,15,560.55,560.55,560.55,560.55,9
20181001|2018-08-15 07:00,15,554.95,555.2,554.95,555.2,51
20181001|2018-08-15 07:30,15,555.1,555.1,555.1,555.1,1
20181001|2018-08-15 08:00,15,555.2,555.2,555.2,555.2,2
20181001|2018-08-16 06:00,16,555,555,555,555,2
20181001|2018-08-16 11:00,16,556.65,557,556.65,557,4
20181001|2018-08-16 11:30,17,556.5,556.5,556.5,556.5,1
20181001|2018-08-17 04:00,17,554.15,554.15,552.7,552.7,26
20181001|2018-08-17 05:00,17,552.25,552.25,552.25,552.25,1
20181001|2018-08-17 10:00,17,550.65,551.6,550.65,551.6,3
20181001|2018-08-17 10:30,17,552.75,552.75,552.75,552.75,1
20181001|2018-08-17 11:00,17,553,553,553,553,1
20181001|2018-08-20 01:00,20,554,554,554,554,1
20181001|2018-08-20 02:00,20,553.6,553.8,553.6,553.8,3
20181001|2018-08-20 08:30,20,556,556,556,556,1
20181001|2018-08-20 09:00,20,556.55,556.55,556.15,556.3,4
20181001|2018-08-20 10:00,20,555.5,555.5,555.5,555.5,1
20181001|2018-08-21 02:00,21,555.5,555.5,555.5,555.5,20
20181001|2018-08-21 04:00,21,555.9,555.9,555.9,555.9,5
20181001|2018-08-21 05:30,21,556.45,556.45,556.45,556.45,5
20181001|2018-08-22 02:00,22,556.4,556.4,556.4,556.4,1
20181001|2018-08-22 03:00,22,557.4,557.4,557.1,557.1,4
20181001|2018-08-22 03:30,22,557.25,557.3,557.25,557.3,2
20181001|2018-08-22 04:00,22,557.95,557.95,557.95,557.95,1
20181001|2018-08-22 04:30,22,558.25,558.35,558.25,558.35,3
20181001|2018-08-22 05:30,22,559,559,559,559,1
20181001|2018-08-22 06:00,22,559.1,559.1,559.1,559.1,1
20181001|2018-08-22 06:30,22,559.25,559.25,559.25,559.25,1
20181001|2018-08-22 07:00,22,558.5,558.5,557.85,557.85,3
20181001|2018-08-23 02:00,23,559.45,559.6,559.45,559.6,2
20181001|2018-08-23 02:30,23,560.5,560.75,560.5,560.65,4
20181001|2018-08-23 03:00,23,559.4,559.6,559.4,559.6,2
20181001|2018-08-23 05:00,23,559.95,559.95,559.95,559.95,1
20181001|2018-08-23 10:00,23,558.25,558.25,558.25,558.25,10
20181001|2018-08-23 10:30,23,557.9,557.9,557.5,557.5,5
20181001|2018-08-24 02:30,24,559.6,560.1,559.6,560.1,2
20181001|2018-08-24 09:00,24,559,559,559,559,1
20181001|2018-08-27 09:00,27,563,563.85,563,563.85,2
20181001|2018-08-27 10:00,27,563.65,563.65,563.5,563.5,16
20181001|2018-08-28 08:30,28,564.8,564.8,564.8,564.8,2
20181001|2018-08-28 10:00,28,563.9,563.9,563.9,563.9,6
20181001|2018-08-28 10:30,28,562,562,562,562,1
20181001|2018-08-29 03:00,29,563.25,563.25,563.25,563.25,2
20181001|2018-08-29 10:00,29,564.5,564.5,564.5,564.5,1
20181001|2018-08-30 04:00,30,561.35,561.6,561.2,561.6,12
20181001|2018-08-30 05:00,30,561.05,561.05,561.05,561.05,7
20181001|2018-08-30 10:00,30,563.1,563.1,563.1,563.1,1
20181001|2018-08-31 01:00,31,561.35,561.35,561.35,561.35,1
20181001|2018-08-31 02:00,31,559.6,559.6,559.6,559.6,3
20181001|2018-08-31 02:30,31,560.7,560.7,560.6,560.6,4
20181001|2018-08-31 04:30,31,558.35,558.35,558.35,558.35,1
20181001|2018-08-31 06:00,31,558.7,558.7,558.7,558.7,1
20181001|2018-08-31 07:00,31,558.7,558.7,558.7,558.7,1
20181001|2018-08-31 09:00,31,559,559.15,559,559.15,9
20181001|2018-08-31 10:00,31,558.15,558.15,558.15,558.15,3
20181001|2018-08-31 10:30,31,557,557,557,557,1
20181001|2018-08-31 11:30,1,556.8,556.8,556.8,556.8,1
20181001|2018-09-03 04:30,3,558.7,558.7,558.7,558.7,12
20181001|2018-09-04 02:00,4,560.6,560.6,560.6,560.6,6
20181001|2018-09-04 03:30,4,556.75,556.75,556.75,556.75,7
20181001|2018-09-04 04:00,4,556,556,555.3,555.9,26
20181001|2018-09-04 04:30,4,555.1,555.1,554.7,554.7,9
20181001|2018-09-04 05:00,4,555,555,555,555,12
20181001|2018-09-04 05:30,4,553.35,554.1,553.35,554.1,13
20181001|2018-09-04 06:00,4,552.85,552.85,552.85,552.85,3
20181001|2018-09-04 06:30,4,552.65,552.65,551.8,551.8,8
20181001|2018-09-04 07:00,4,552.05,552.65,552.05,552.65,11
20181001|2018-09-04 08:30,4,552.1,552.1,551.8,551.8,7
20181001|2018-09-04 09:00,4,553.25,553.25,553.25,553.25,11
20181001|2018-09-04 10:30,4,553.4,553.4,553.4,553.4,1
20181001|2018-09-04 11:30,5,552.75,552.75,552.75,552.75,1
20181001|2018-09-05 02:00,5,550.75,550.75,550.15,550.15,8
20181001|2018-09-05 03:00,5,549.1,549.1,549.1,549.1,4
20181001|2018-09-05 03:30,5,548,548,547.9,547.9,6
20181001|2018-09-05 04:00,5,548.05,548.05,547.55,547.6,24
20181001|2018-09-05 04:30,5,546.4,546.85,546.4,546.85,15
20181001|2018-09-05 05:00,5,546.65,548.1,546.65,547.8,21
20181001|2018-09-05 07:00,5,549.1,549.1,549.1,549.1,5
20181001|2018-09-05 09:00,5,548.35,548.35,548.35,548.35,1
20181001|2018-09-05 09:30,5,547.75,547.75,547.75,547.75,3
20181001|2018-09-05 10:00,5,547.55,547.55,547.25,547.25,28
20181001|2018-09-05 10:30,5,546.75,546.75,546.75,546.75,49
20181001|2018-09-06 01:00,6,545.45,545.45,545.45,545.45,2
20181001|2018-09-06 01:30,6,545.45,545.45,545,545,41
20181001|2018-09-06 02:30,6,544.35,544.35,544.35,544.35,1
20181001|2018-09-06 03:00,6,544.35,544.35,544.35,544.35,1
20181001|2018-09-06 03:30,6,544.5,544.5,544.5,544.5,1
20181001|2018-09-06 06:00,6,543.55,543.55,543.55,543.55,9
20181001|2018-09-06 08:00,6,544.45,544.45,544.45,544.45,22
20181001|2018-09-06 08:30,6,543,543.1,543,543.1,7
20181001|2018-09-06 09:00,6,543.85,543.85,543.85,543.85,8
20181001|2018-09-06 09:30,6,540.35,540.35,539.7,539.7,3
20181001|2018-09-06 10:00,6,539.35,539.35,539.35,539.35,1
20181001|2018-09-06 14:00,7,539.95,539.95,539.95,539.95,1
20181001|2018-09-06 14:30,7,539.95,539.95,539.95,539.95,1
20181001|2018-09-07 02:30,7,537.35,537.35,537.35,537.35,1
20181001|2018-09-07 03:00,7,537,537,537,537,2
20181001|2018-09-07 03:30,7,536.45,536.45,536.45,536.45,2
20181001|2018-09-07 04:00,7,536.75,536.75,536.75,536.75,1
20181001|2018-09-07 04:30,7,535,535,535,535,1
20181001|2018-09-07 07:00,7,535.45,535.45,535.45,535.45,3
20181001|2018-09-07 07:30,7,535.7,535.7,534,534.4,10
20181001|2018-09-07 08:30,7,533.65,535.5,533.65,535.5,3
20181001|2018-09-07 09:00,7,537,537,537,537,4
20181001|2018-09-07 09:30,7,537.8,537.8,537.8,537.8,1
20181001|2018-09-07 10:00,7,537.3,537.75,537.3,537.75,4
20181001|2018-09-07 10:30,7,538.6,538.65,538.6,538.65,2
20181001|2018-09-10 02:00,10,538.3,538.3,538.3,538.3,3
20181001|2018-09-10 03:30,10,538.6,538.6,538.6,538.6,6
20181001|2018-09-10 04:00,10,539,539,539,539,4
20181001|2018-09-10 05:00,10,538.95,539.2,538.95,539.2,6
20181001|2018-09-10 05:30,10,540.05,540.05,540.05,540.05,9
20181001|2018-09-10 06:30,10,540.25,540.25,540.25,540.25,1
20181001|2018-09-10 07:00,10,540.7,540.7,540.65,540.65,3
20181001|2018-09-10 07:30,10,540.4,540.4,540.3,540.3,2
20181001|2018-09-10 08:30,10,540.25,540.25,540.25,540.25,1
20181001|2018-09-10 09:00,10,540.2,540.2,539.25,539.25,9
20181001|2018-09-10 09:30,10,539.25,539.4,539.1,539.4,17
20181001|2018-09-11 01:30,11,540.5,540.5,540.5,540.5,1
20181001|2018-09-11 02:00,11,539.75,539.75,539.75,539.75,3
20181001|2018-09-11 03:00,11,538.5,539.1,538.5,539.1,12
20181001|2018-09-11 03:30,11,537.5,537.5,537.5,537.5,49
20181001|2018-09-11 04:00,11,537.5,537.5,536.35,536.35,12
20181001|2018-09-11 04:30,11,537.25,537.25,537.25,537.25,2
20181001|2018-09-11 05:00,11,537.7,537.7,537.7,537.7,1
20181001|2018-09-11 06:30,11,536.4,536.5,536.4,536.5,2
20181001|2018-09-11 07:00,11,536.05,536.4,536.05,536.4,9
20181001|2018-09-11 08:30,11,536.55,538.9,536.55,538.7,165
20181001|2018-09-11 09:30,11,537.8,537.8,537.8,537.8,3
20181001|2018-09-11 10:00,11,539.25,539.25,539.25,539.25,5
20181001|2018-09-11 10:30,11,539.75,539.75,539.75,539.75,5
20181001|2018-09-12 03:00,12,542.45,542.75,542.45,542.75,5
20181001|2018-09-12 03:30,12,542.45,542.45,542.45,542.45,1
20181001|2018-09-12 04:00,12,541.95,541.95,541.95,541.95,1
20181001|2018-09-12 05:00,12,539.05,539.05,539.05,539.05,6
20181001|2018-09-12 06:00,12,538.95,538.95,538.95,538.95,2
20181001|2018-09-12 07:00,12,539.3,539.3,539.3,539.3,22
20181001|2018-09-12 08:30,12,538.85,538.85,538.85,538.85,1
20181001|2018-09-12 10:00,12,540.05,540.05,540.05,540.05,3
20181001|2018-09-12 10:30,12,539.25,539.25,538.4,538.5,10
20181001|2018-09-12 11:00,12,538.35,538.35,538.35,538.35,1
20181001|2018-09-13 03:00,13,541.5,541.5,541.15,541.15,2
20181001|2018-09-13 04:30,13,538.6,538.6,538.6,538.6,5
20181001|2018-09-13 05:00,13,539.4,539.4,539.4,539.4,3
20181001|2018-09-13 07:30,13,541.15,541.15,541.15,541.15,1
20181001|2018-09-13 08:00,13,540,540,540,540,1
20181001|2018-09-13 08:30,13,540,540,540,540,1
20181001|2018-09-13 09:00,13,541.2,541.9,540.05,540.25,163
20181001|2018-09-13 10:00,13,539.2,539.6,539.2,539.45,312
20181001|2018-09-14 01:00,14,540.85,540.85,540.85,540.85,88
20181001|2018-09-14 01:30,14,541,541,540.85,540.85,7
20181001|2018-09-14 02:00,14,541,542.05,540.7,542,131
20181001|2018-09-14 02:30,14,542.1,542.1,541.6,541.85,54
20181001|2018-09-14 03:30,14,540.25,540.25,540.25,540.25,50
20181001|2018-09-14 04:30,14,540.3,540.55,540.25,540.55,259
20181001|2018-09-14 05:00,14,540.4,540.85,540.4,540.85,513
20181001|2018-09-14 05:30,14,540.6,540.6,540.55,540.6,14
20181001|2018-09-14 06:00,14,540.65,540.65,540.65,540.65,20
20181001|2018-09-14 06:30,14,539.6,539.6,539.6,539.6,7
20181001|2018-09-14 07:30,14,539.6,539.75,539.6,539.75,1092
20181001|2018-09-14 08:00,14,540.35,540.35,540.35,540.35,1
20181001|2018-09-14 08:30,14,540.5,541.2,540.5,541.05,15
20181001|2018-09-14 09:00,14,540.15,540.35,540.15,540.35,166
20181001|2018-09-14 10:00,14,540.95,541.15,540.7,540.7,27
20181001|2018-09-14 10:30,14,540.4,540.4,540.4,540.4,1
20181001|2018-09-14 11:30,15,539.05,539.05,539.05,539.05,1
20181001|2018-09-14 12:00,15,539.15,539.25,539.15,539.15,8
20181001|2018-09-17 01:00,17,539.25,539.55,539.25,539.55,2
20181001|2018-09-17 01:30,17,539,539.3,539,539.3,9
20181001|2018-09-17 02:00,17,539.5,540.65,539.15,540.65,80
20181001|2018-09-17 02:30,17,540.4,540.85,540.25,540.25,222
20181001|2018-09-17 03:00,17,539.85,542,539.55,541.55,28
20181001|2018-09-17 03:30,17,541.55,541.85,541.3,541.7,20
20181001|2018-09-17 04:00,17,541.65,541.65,538.85,538.85,412
20181001|2018-09-17 04:30,17,538.85,539.4,538.6,539.4,53
20181001|2018-09-17 05:00,17,539.6,540.1,539.3,539.6,97
20181001|2018-09-17 05:30,17,539.6,540.1,539.45,539.95,567
20181001|2018-09-17 06:00,17,539.95,541.4,539.95,541.4,68
20181001|2018-09-17 06:30,17,541.45,541.55,541.1,541.55,2610
20181001|2018-09-17 07:00,17,541.45,541.5,540.4,540.8,340
20181001|2018-09-17 07:30,17,540.75,541.35,540.6,541.35,37
20181001|2018-09-17 08:00,17,541.45,541.75,541.2,541.75,67
20181001|2018-09-17 08:30,17,541.7,542.15,541.2,541.65,552
20181001|2018-09-17 09:00,17,541.75,542.3,541.75,542,198
20181001|2018-09-17 09:30,17,541.8,542.05,540.8,540.85,668
20181001|2018-09-17 10:00,17,541,541.45,540.95,541.05,2842
20181001|2018-09-17 10:30,17,540.95,541.15,540.55,540.75,258
20181001|2018-09-17 12:00,18,540.35,540.35,540.35,540.35,14
20181001|2018-09-17 12:30,18,540,540.65,540,540.65,36
20181001|2018-09-17 13:30,18,540.7,540.7,540.7,540.7,12
20181001|2018-09-17 14:00,18,539.6,539.6,539.4,539.4,3
20181001|2018-09-17 14:30,18,539.3,539.4,539,539,21
20181001|2018-09-18 00:30,18,538.65,538.65,538.65,538.65,370
20181001|2018-09-18 01:00,18,538.55,540.45,538.55,540.35,250
20181001|2018-09-18 01:30,18,540.4,540.85,540.35,540.7,27
20181001|2018-09-18 02:00,18,540.65,542.35,540.1,542.15,2065
20181001|2018-09-18 02:30,18,542.25,543,542.2,542.25,449
20181001|2018-09-18 03:00,18,542.35,542.4,541.7,541.9,175
20181001|2018-09-18 03:30,18,541.85,542.2,541.15,541.75,395
20181001|2018-09-18 04:00,18,541.75,542.65,541.25,541.25,478
20181001|2018-09-18 04:30,18,541.35,541.7,540.6,541.7,813
20181001|2018-09-18 05:00,18,541.85,541.85,540.65,540.65,1959
20181001|2018-09-18 05:30,18,540.65,541.4,540.6,541.25,128
20181001|2018-09-18 06:00,18,541.15,541.55,540.55,540.6,232
20181001|2018-09-18 06:30,18,540.75,541.3,540.7,541.25,114
20181001|2018-09-18 07:00,18,541.05,541.45,540.9,541.2,350
20181001|2018-09-18 07:30,18,541.15,542.1,541.15,541.6,381
20181001|2018-09-18 08:00,18,541.6,541.6,539.55,539.85,348
20181001|2018-09-18 08:30,18,540.15,543.25,540.15,542.65,519
20181001|2018-09-18 09:00,18,542.85,543.15,542.5,542.95,258
20181001|2018-09-18 09:30,18,542.85,542.95,542.2,542.95,566
20181001|2018-09-18 10:00,18,542.95,543.1,542.5,542.6,1527
20181001|2018-09-18 10:30,18,542.55,543.5,542.45,543.45,1390
20181001|2018-09-18 11:00,18,543.55,543.95,543.4,543.5,1145
20181001|2018-09-18 11:30,19,543.5,543.8,543.5,543.8,32
20181001|2018-09-18 12:00,19,543.85,544,543.65,543.65,500
20181001|2018-09-18 12:30,19,543.6,543.65,543.5,543.65,269
20181001|2018-09-18 13:00,19,543.85,544.1,543.85,544.1,3
20181001|2018-09-18 13:30,19,544.2,544.3,543.9,544,30
20181001|2018-09-18 14:00,19,544,544.15,543.9,544.15,12
20181001|2018-09-18 14:30,19,543.9,543.95,543.6,543.9,16
20181001|2018-09-19 01:00,19,543.6,544.5,543.5,544.5,101
20181001|2018-09-19 01:30,19,544.4,544.5,543.6,543.7,111
20181001|2018-09-19 02:00,19,543.8,544.5,542.85,543.55,937
20181001|2018-09-19 02:30,19,543.75,544,543.1,543.3,583
20181001|2018-09-19 03:00,19,543.3,543.85,543.3,543.55,222
20181001|2018-09-19 03:30,19,543.6,543.6,542.5,543.05,534
20181001|2018-09-19 04:00,19,542.95,543,542.2,542.5,492
20181001|2018-09-19 04:30,19,542.5,542.8,542.15,542.5,319
20181001|2018-09-19 05:00,19,542.5,542.5,542.05,542.45,1469
20181001|2018-09-19 05:30,19,542.4,542.7,542.3,542.4,2238
20181001|2018-09-19 06:00,19,542.35,542.55,541.75,541.95,757
20181001|2018-09-19 06:30,19,541.95,542.2,541.5,541.5,217
20181001|2018-09-19 07:00,19,541.5,541.6,540.85,541.15,405
20181001|2018-09-19 07:30,19,541.15,541.3,540.6,541.05,517
20181001|2018-09-19 08:00,19,540.95,541.4,540.6,541.25,1423
20181001|2018-09-19 08:30,19,541.35,543.1,541.2,543.1,893
20181001|2018-09-19 09:00,19,543.05,543.85,542.2,542.35,1070
20181001|2018-09-19 09:30,19,542.45,543.5,542.4,543.25,968
20181001|2018-09-19 10:00,19,543.3,543.8,542.6,542.85,2441
20181001|2018-09-19 10:30,19,542.85,543.75,542.5,543.5,1589
20181001|2018-09-19 11:00,19,543.6,543.85,543.5,543.65,179
20181001|2018-09-19 11:30,20,543.55,543.55,543.25,543.5,46
20181001|2018-09-19 12:00,20,543.5,543.5,543.25,543.25,24
20181001|2018-09-19 12:30,20,543.25,543.5,543.2,543.5,13
20181001|2018-09-19 13:00,20,543.5,543.6,543.4,543.55,56
20181001|2018-09-19 13:30,20,543.5,543.55,543.45,543.55,14
20181001|2018-09-19 14:00,20,543.5,543.75,543.3,543.6,31
20181001|2018-09-19 14:30,20,543.65,543.75,543.4,543.4,32
20181001|2018-09-20 01:00,20,542.95,543.55,542.85,543.55,67
20181001|2018-09-20 01:30,20,543.5,543.75,543.4,543.75,56
20181001|2018-09-20 02:00,20,543.65,544.75,543.2,544.55,1124
20181001|2018-09-20 02:30,20,544.7,545.05,544.35,544.6,461
20181001|2018-09-20 03:00,20,544.55,545.5,544.35,544.95,4058
20181001|2018-09-20 03:30,20,544.95,545.25,544,545.2,799
20181001|2018-09-20 04:00,20,545.2,545.95,545,545.6,1031
20181001|2018-09-20 04:30,20,545.65,546,545.45,545.55,679
20181001|2018-09-20 05:00,20,545.65,546.05,545.2,545.6,251
20181001|2018-09-20 05:30,20,545.65,546.55,545.6,545.75,305
20181001|2018-09-20 06:00,20,545.7,546.1,545.7,545.95,297
20181001|2018-09-20 06:30,20,545.95,546.1,545.65,545.65,246
20181001|2018-09-20 07:00,20,545.6,546.3,545.45,545.75,345
20181001|2018-09-20 07:30,20,545.8,547.1,545.7,547.05,414
20181001|2018-09-20 08:00,20,547.1,547.95,547.1,547.75,632
20181001|2018-09-20 08:30,20,547.7,548,547.05,547.4,1044
20181001|2018-09-20 09:00,20,547.4,547.85,547.1,547.1,771
20181001|2018-09-20 09:30,20,547.1,547.75,546.8,547.35,653
20181001|2018-09-20 10:00,20,547.35,547.9,546.9,547.3,2705
20181001|2018-09-20 10:30,20,547.35,547.9,546.95,547.8,1314
20181001|2018-09-20 11:00,20,547.8,548.4,547.7,548.1,274
20181001|2018-09-20 11:30,21,548.05,548.4,547.9,548.35,66
20181001|2018-09-20 12:00,21,548.4,548.75,548,548,239
20181001|2018-09-20 12:30,21,548.05,548.2,548.05,548.15,38
20181001|2018-09-20 13:00,21,548.2,548.2,548.1,548.2,22
20181001|2018-09-20 13:30,21,548.2,548.35,548.05,548.15,62
20181001|2018-09-20 14:00,21,548.15,548.4,548.15,548.4,41
20181001|2018-09-20 14:30,21,548.4,548.55,548.15,548.55,156
20181001|2018-09-21 01:00,21,548.9,549.5,548.5,549.5,371
20181001|2018-09-21 01:30,21,549.4,549.65,548.8,549.2,925
20181001|2018-09-21 02:00,21,549.2,550.75,548.6,550.7,2775
20181001|2018-09-21 02:30,21,550.7,550.85,549.7,550.5,2030
20181001|2018-09-21 03:00,21,550.5,550.9,549.95,550.4,1403
20181001|2018-09-21 03:30,21,550.45,550.45,548.85,548.95,1373
20181001|2018-09-21 04:00,21,548.95,549.7,548.6,548.95,1466
20181001|2018-09-21 04:30,21,548.95,549.55,548.65,549.3,1865
20181001|2018-09-21 05:00,21,549.35,549.8,549.1,549.75,904
20181001|2018-09-21 05:30,21,549.7,549.95,549.5,549.7,912
20181001|2018-09-21 06:00,21,549.7,549.8,549,549.2,743
20181001|2018-09-21 06:30,21,549.15,549.25,548.7,549.2,558
20181001|2018-09-21 07:00,21,549.15,549.15,548.55,548.55,831
20181001|2018-09-21 07:30,21,548.6,549.3,548.6,549.2,587
20181001|2018-09-21 08:00,21,549.2,549.45,548.7,549.3,917
20181001|2018-09-21 08:30,21,549.25,549.35,548.5,549.2,1979
20181001|2018-09-21 09:00,21,549.15,549.45,548.6,548.7,1357
20181001|2018-09-21 09:30,21,548.75,549.35,548.55,548.9,1013
20181001|2018-09-21 10:00,21,548.9,549.25,548.55,549.2,1251
20181001|2018-09-21 10:30,21,549.25,550.05,549.15,549.95,1223
20181001|2018-09-21 11:00,21,549.9,550.05,549.4,549.65,144
20181001|2018-09-21 11:30,22,549.45,549.45,549.1,549.3,140
20181001|2018-09-21 12:00,22,549.25,549.25,549.1,549.15,30
20181001|2018-09-21 12:30,22,549.05,549.35,549.05,549.35,17
20181001|2018-09-21 13:00,22,549.3,549.3,549,549.3,34
20181001|2018-09-21 13:30,22,549.4,549.4,548.75,548.75,13
20181001|2018-09-21 14:00,22,548.8,548.95,548.75,548.8,99
20181001|2018-09-21 14:30,22,548.85,548.85,548.4,548.45,128
20181001|2018-09-24 01:00,24,548.3,548.3,547.25,547.8,364
20181001|2018-09-24 01:30,24,547.8,548.3,547.45,548.15,201
20181001|2018-09-24 02:00,24,548.2,549.5,548.05,548.55,2067
20181001|2018-09-24 02:30,24,548.55,549.2,548.1,548.15,975
20181001|2018-09-24 03:00,24,548.15,549.15,548.15,549.05,694
20181001|2018-09-24 03:30,24,549.05,549.15,548.65,548.9,450
20181001|2018-09-24 04:00,24,548.9,549.1,548.7,548.9,461
20181001|2018-09-24 04:30,24,548.9,548.95,548.3,548.4,434
20181001|2018-09-24 05:00,24,548.4,549.45,548.35,549.4,548
20181001|2018-09-24 05:30,24,549.4,549.5,549.05,549.45,346
20181001|2018-09-24 06:00,24,549.4,549.45,549.1,549.45,439
20181001|2018-09-24 06:30,24,549.4,549.8,549.4,549.7,378
20181001|2018-09-24 07:00,24,549.65,550.1,549.6,550.05,464
20181001|2018-09-24 07:30,24,550,550.25,549.95,550.1,458
20181001|2018-09-24 08:00,24,550,550.1,548.5,548.7,1544
20181001|2018-09-24 08:30,24,548.7,548.9,547.6,548.1,1565
20181001|2018-09-24 09:00,24,548.15,548.6,547.5,547.9,1204
20181001|2018-09-24 09:30,24,547.9,548.65,547.75,548.2,1508
20181001|2018-09-24 10:00,24,548.25,548.45,547.4,548.3,1151
20181001|2018-09-24 10:30,24,548.3,548.45,547.95,547.95,617
20181001|2018-09-24 11:00,24,548,548.35,547.85,548.35,117
20181001|2018-09-24 11:30,25,548.3,548.45,548.15,548.3,46
20181001|2018-09-24 12:00,25,548.35,548.35,548.05,548.2,71
20181001|2018-09-24 12:30,25,548.2,548.6,548.2,548.5,66
20181001|2018-09-24 13:00,25,548.4,548.45,548.05,548.15,44
20181001|2018-09-24 13:30,25,548.2,548.35,548.1,548.3,31
20181001|2018-09-24 14:00,25,548.2,548.45,548.15,548.35,39
20181001|2018-09-24 14:30,25,548.25,548.75,548.2,548.65,96
20181001|2018-09-25 01:00,25,548.1,549.5,548.1,549.45,251
20181001|2018-09-25 01:30,25,549.45,549.75,549.2,549.2,178
20181001|2018-09-25 02:00,25,549.35,552.05,549.1,551.6,2888
20181001|2018-09-25 02:30,25,551.6,552,550.35,550.35,1232
20181001|2018-09-25 03:00,25,550.35,551.45,550.35,551.15,763
20181001|2018-09-25 03:30,25,551.1,551.5,550.85,550.9,545
20181001|2018-09-25 04:00,25,550.9,551.8,550.85,551.6,599
20181001|2018-09-25 04:30,25,551.65,551.8,551.15,551.7,564
20181001|2018-09-25 05:00,25,551.7,552.15,551.5,552.05,664
20181001|2018-09-25 05:30,25,552.1,552.8,552.05,552.6,962
20181001|2018-09-25 06:00,25,552.65,553.2,552.2,552.55,1310
20181001|2018-09-25 06:30,25,552.55,552.65,552.35,552.55,383
20181001|2018-09-25 07:00,25,552.7,552.95,552.6,552.75,349
20181001|2018-09-25 07:30,25,552.75,552.95,552.4,552.9,520
20181001|2018-09-25 08:00,25,552.9,552.9,552.45,552.6,455
20181001|2018-09-25 08:30,25,552.65,553.15,552.6,552.8,1202
20181001|2018-09-25 09:00,25,552.85,552.95,552.1,552.3,998
20181001|2018-09-25 09:30,25,552.25,552.8,551.65,551.7,766
20181001|2018-09-25 10:00,25,551.65,552.45,551.45,552.3,1365
20181001|2018-09-25 10:30,25,552.35,552.65,552,552.05,568
20181001|2018-09-25 11:00,25,552.1,552.4,552.05,552.1,171
20181001|2018-09-25 11:30,26,552.2,552.2,551.8,551.9,115
20181001|2018-09-25 12:00,26,551.9,552.05,551.65,551.8,64
20181001|2018-09-25 12:30,26,551.75,551.85,551.15,551.3,92
20181001|2018-09-25 13:00,26,551.3,551.6,551.2,551.5,87
20181001|2018-09-25 13:30,26,551.55,551.65,551.2,551.4,49
20181001|2018-09-25 14:00,26,551.45,551.45,551.3,551.45,31
20181001|2018-09-25 14:30,26,551.45,551.55,551.1,551.45,113
20181001|2018-09-26 01:00,26,553,553.15,552.65,552.65,223
20181001|2018-09-26 01:30,26,552.7,553.05,552.65,553.05,187
20181001|2018-09-26 02:00,26,552.85,553.15,551.2,551.45,2151
20181001|2018-09-26 02:30,26,551.45,551.55,550.8,551.2,833
20181001|2018-09-26 03:00,26,551.2,551.55,550.95,551.3,498
20181001|2018-09-26 03:30,26,551.3,551.85,551.1,551.75,528
20181001|2018-09-26 04:00,26,551.8,551.95,551.35,551.9,395
20181001|2018-09-26 04:30,26,551.85,552,551.6,551.65,337
20181001|2018-09-26 05:00,26,551.65,552,551.4,551.7,329
20181001|2018-09-26 05:30,26,551.7,552.05,551.5,551.55,542
20181001|2018-09-26 06:00,26,551.6,551.8,551.45,551.45,279
20181001|2018-09-26 06:30,26,551.45,551.55,550.85,551.1,334
20181001|2018-09-26 07:00,26,551.1,551.5,550.8,551.25,444
20181001|2018-09-26 07:30,26,551.25,551.3,551,551.05,229
20181001|2018-09-26 08:00,26,551.05,551.1,550.1,550.15,626
20181001|2018-09-26 08:30,26,550.15,551.35,550.05,551.2,1069
20181001|2018-09-26 09:00,26,551.2,551.65,550.5,551.45,1034
20181001|2018-09-26 09:30,26,551.45,551.95,551.2,551.8,853
20181001|2018-09-26 10:00,26,551.8,552.25,551.7,552.25,1145
20181001|2018-09-26 10:30,26,552.2,552.6,552.1,552.2,810
20181001|2018-09-26 11:00,26,552.2,552.2,551.55,552,174
20181001|2018-09-26 11:30,27,552.1,552.2,551.9,552.2,49
20181001|2018-09-26 12:00,27,552.15,552.2,552,552,53
20181001|2018-09-26 12:30,27,551.95,552,551.7,551.8,47
20181001|2018-09-26 13:00,27,551.7,552.9,551.6,552.5,208
20181001|2018-09-26 13:30,27,552.5,552.5,551.6,551.85,112
20181001|2018-09-26 14:00,27,551.8,552.3,551.4,552,96
20181001|2018-09-26 14:30,27,551.9,551.9,550.2,550.45,293
20181001|2018-09-27 01:00,27,550.4,550.4,549.7,550.05,327
20181001|2018-09-27 01:30,27,550,550.25,549.85,550.25,111
20181001|2018-09-27 02:00,27,550.15,552.05,550.1,550.6,2138
20181001|2018-09-27 02:30,27,550.55,550.6,549.35,549.55,1311
20181001|2018-09-27 03:00,27,549.55,551.15,549.5,551,1318
20181001|2018-09-27 03:30,27,550.95,551.15,549.85,550.25,719
20181001|2018-09-27 04:00,27,550.25,550.95,549.85,550.9,629
20181001|2018-09-27 04:30,27,550.9,551.1,550.3,550.75,501
20181001|2018-09-27 05:00,27,550.75,551.95,550.65,551.45,945
20181001|2018-09-27 05:30,27,551.45,552.2,551.4,552.2,727
20181001|2018-09-27 06:00,27,552.15,552.3,551.75,552.2,446
20181001|2018-09-27 06:30,27,552.25,552.5,552.05,552.25,606
20181001|2018-09-27 07:00,27,552.25,552.65,552.15,552.5,572
20181001|2018-09-27 07:30,27,552.5,554.25,552.35,553.95,1416
20181001|2018-09-27 08:00,27,553.95,554.15,553.25,553.45,741
20181001|2018-09-27 08:30,27,553.45,553.55,552.7,553.2,1353
20181001|2018-09-27 09:00,27,553.25,553.55,552.9,553.45,1149
20181001|2018-09-27 09:30,27,553.45,554.3,553.3,553.45,1130
20181001|2018-09-27 10:00,27,553.45,553.9,553.35,553.75,1545
20181001|2018-09-27 10:30,27,553.7,554.3,553.55,554.25,721
20181001|2018-09-27 11:00,27,554.25,554.65,554.2,554.45,218
20181001|2018-09-27 11:30,28,554.5,554.75,554.3,554.5,92
20181001|2018-09-27 12:00,28,554.45,554.45,553.9,554,57
20181001|2018-09-27 12:30,28,554.15,554.25,553.7,554.25,162
20181001|2018-09-27 13:00,28,554.3,554.3,553.75,553.9,54
20181001|2018-09-27 13:30,28,554.05,554.1,553.75,553.8,48
20181001|2018-09-27 14:00,28,553.85,553.95,552.6,552.6,286
20181001|2018-09-27 14:30,28,552.6,552.7,552.2,552.4,201
20181001|2018-09-28 01:00,28,552.7,553.5,552.65,552.95,498
20181001|2018-09-28 01:30,28,552.95,553.1,552.35,552.45,248
20181001|2018-09-28 02:00,28,552.55,553.3,551.9,552.8,2414
20181001|2018-09-28 02:30,28,552.8,553.05,551.75,551.95,1444
20181001|2018-09-28 03:00,28,551.95,552.55,551.85,552.5,661
20181001|2018-09-28 03:30,28,552.55,553.2,552.5,552.95,823
20181001|2018-09-28 04:00,28,552.95,553.1,552.55,552.85,665
20181001|2018-09-28 04:30,28,552.85,553.1,552.4,552.6,823
20181001|2018-09-28 05:00,28,552.65,552.65,550.5,550.8,2280
20181001|2018-09-28 05:30,28,550.75,551.05,549.75,550.65,1845
20181001|2018-09-28 06:00,28,550.65,550.7,548.8,549.35,1546
20181001|2018-09-28 06:30,28,549.25,549.25,546.2,547.75,2878
20181001|2018-09-28 07:00,28,547.7,548,546.4,547.35,2087
20181001|2018-09-28 07:30,28,547.3,548.95,547.3,548.8,1276
20181001|2018-09-28 08:00,28,548.75,549.8,548.65,549.05,1334
20181001|2018-09-28 08:30,28,549,550.1,548.95,549.9,1947
20181001|2018-09-28 09:00,28,549.85,550.4,549.25,549.9,1923
20181001|2018-09-28 09:30,28,549.9,550.85,549.7,550.35,1791
20181001|2018-09-28 10:00,28,550.35,551.1,549.95,550.4,2913
20181001|2018-09-28 10:30,28,550.4,550.55,548.6,548.75,1706
20181001|2018-09-28 11:00,28,548.65,549.25,548.65,548.9,252
20181001|2018-09-28 11:30,29,548.85,549.2,548.2,548.75,167
20181001|2018-09-28 12:00,29,548.75,549.2,548.65,549.2,68
20181001|2018-09-28 12:30,29,549.2,549.45,548.95,548.95,75
20181001|2018-09-28 13:00,29,548.9,548.9,548.35,548.65,63
20181001|2018-09-28 13:30,29,548.6,548.6,548.15,548.15,43
20181001|2018-09-28 14:00,29,548.35,548.6,548.1,548.4,141
20181001|2018-09-28 14:30,29,548.4,549,548,549,333
20181001|2018-10-01 01:00,1,550.1,550.8,549.85,550.8,447
20181001|2018-10-01 01:30,1,550.85,550.85,550.3,550.8,210
20181001|2018-10-01 02:00,1,550.7,551.75,549.65,551.65,2362
20181001|2018-10-01 02:30,1,551.6,552.85,551.3,552.35,1700
20181001|2018-10-01 03:00,1,552.4,552.8,552,552.65,912
20181001|2018-10-01 03:30,1,552.65,553.35,552.55,553.1,985
20181001|2018-10-01 04:00,1,553.1,553.65,552.75,553.25,1120
20181001|2018-10-01 04:30,1,553.25,553.55,553.1,553.45,868
20181001|2018-10-01 05:00,1,553.45,553.6,552.85,553.2,626
20181001|2018-10-01 05:30,1,553.2,553.55,552.85,553.4,362
20181001|2018-10-01 06:00,1,553.4,553.5,553.1,553.25,403
20181001|2018-10-01 06:30,1,553.2,553.3,552.3,552.5,551
20181001|2018-10-01 07:00,1,552.5,552.85,552.4,552.75,558
20181001|2018-10-01 07:30,1,552.8,553.35,552.8,553.25,735
20181001|2018-10-01 08:00,1,553.25,553.4,552.9,553.05,457
20181001|2018-10-01 08:30,1,553.1,553.1,552.35,552.7,1097
20181001|2018-10-01 09:00,1,552.75,553.65,552.65,553.65,1434
20181001|2018-10-01 09:30,1,553.65,554,552.3,552.65,1659
20181001|2018-10-01 10:00,1,552.7,553.4,552.4,553.05,1801
20181001|2018-10-01 10:30,1,553.05,553.35,552.5,553.1,986
20181001|2018-10-01 11:00,1,553.15,553.2,552.1,552.2,357
20181001|2018-10-01 11:30,2,552.15,552.15,551.9,551.95,149
20181001|2018-10-01 12:00,2,552,552.55,551.85,552.45,61
20181001|2018-10-01 12:30,2,552.45,552.6,552.3,552.3,40
20181001|2018-10-01 13:00,2,552.35,552.35,552,552.35,50
20181001|2018-10-01 13:30,2,552.35,552.55,552.15,552.55,39
20181001|2018-10-01 14:00,2,552.6,552.6,551.9,552.05,153
20181001|2018-10-01 14:30,2,552,552.45,551.75,552.15,285
20181001|2018-10-02 01:00,2,551.4,551.4,550.05,550.25,472
20181001|2018-10-02 01:30,2,550.2,550.45,549.95,550.05,187
20181001|2018-10-02 02:00,2,549.95,550.1,548,548.3,4876
20181001|2018-10-02 02:30,2,548.3,549.4,548.2,549.4,2201
20181001|2018-10-02 03:00,2,549.35,549.4,547.45,547.45,1537
20181001|2018-10-02 03:30,2,547.4,547.8,546.35,547.05,1749
20181001|2018-10-02 04:00,2,547.05,547.1,546.2,546.9,1398
20181001|2018-10-02 04:30,2,546.85,546.9,546.4,546.7,804
20181001|2018-10-02 05:00,2,546.7,547.3,546.5,546.6,960
20181001|2018-10-02 05:30,2,546.55,547.4,545.95,547.15,921
20181001|2018-10-02 06:00,2,547.15,547.9,547,547.2,943
20181001|2018-10-02 06:30,2,547.15,548.15,547.15,548.05,719
20181001|2018-10-02 07:00,2,548,548.25,547.65,547.75,699
20181001|2018-10-02 07:30,2,547.7,547.95,547.05,547.9,528
20181001|2018-10-02 08:00,2,547.9,548.3,547.55,548.3,575
20181001|2018-10-02 08:30,2,548.3,549.35,547.85,548.45,1743
20181001|2018-10-02 09:00,2,548.45,549.05,548.1,549.05,1454
20181001|2018-10-02 09:30,2,549.05,549.3,548.35,549.1,1222
20181001|2018-10-02 10:00,2,549.1,550.05,549.1,549.65,1791
20181001|2018-10-02 10:30,2,549.65,549.9,549,549.6,1014
20181001|2018-10-02 11:00,2,549.6,549.85,549.25,549.35,257
20181001|2018-10-02 11:30,3,549.4,549.75,549.05,549.25,97
20181001|2018-10-02 12:00,3,549.3,549.5,549.25,549.35,47
20181001|2018-10-02 12:30,3,549.35,549.65,549.35,549.65,65
20181001|2018-10-02 13:00,3,549.6,549.75,549.6,549.65,38
20181001|2018-10-02 13:30,3,549.7,549.7,549,549.05,54
20181001|2018-10-02 14:00,3,549.15,549.15,548.55,548.7,162
20181001|2018-10-02 14:30,3,548.7,549.35,548.6,549.15,175
20181001|2018-10-03 01:00,3,549.65,551.15,549.65,550.9,358
20181001|2018-10-03 01:30,3,550.95,551.65,550.9,551.25,230
20181001|2018-10-03 02:00,3,551.3,551.7,550.5,550.95,1925
20181001|2018-10-03 02:30,3,551,551.1,550.3,550.45,975
20181001|2018-10-03 03:00,3,550.5,551.3,550.5,550.9,533
20181001|2018-10-03 03:30,3,550.9,551.45,550.8,551,558
20181001|2018-10-03 04:00,3,550.95,551.05,549.85,550.25,930
20181001|2018-10-03 04:30,3,550.2,550.95,550.2,550.55,599
20181001|2018-10-03 05:00,3,550.5,551.7,550.5,551.65,770
20181001|2018-10-03 05:30,3,551.65,552.4,551.6,552.35,920
20181001|2018-10-03 06:00,3,552.35,553.05,552.2,552.6,1068
20181001|2018-10-03 06:30,3,552.65,553.65,552.65,553.2,839
20181001|2018-10-03 07:00,3,553.2,553.55,552.85,552.9,662
20181001|2018-10-03 07:30,3,552.95,553.6,552.75,553.5,649
20181001|2018-10-03 08:00,3,553.55,553.55,552.65,553.25,710
20181001|2018-10-03 08:30,3,553.25,553.25,552.3,552.5,1175
20181001|2018-10-03 09:00,3,552.5,553.4,552.5,553.05,855
20181001|2018-10-03 09:30,3,553,553.25,551.9,552.85,1289
20181001|2018-10-03 10:00,3,552.9,553.1,552.55,553,1328
20181001|2018-10-03 10:30,3,553,553.3,552.35,553.15,734
20181001|2018-10-03 11:00,3,553.2,553.45,553,553.4,135
20181001|2018-10-03 11:30,4,553.3,553.6,553.2,553.6,168
20181001|2018-10-03 12:00,4,553.65,554.55,553.5,554.3,289
20181001|2018-10-03 12:30,4,554.25,554.85,554.25,554.7,143
20181001|2018-10-03 13:00,4,554.75,554.8,554.45,554.45,70
20181001|2018-10-03 13:30,4,554.4,554.4,553.3,553.6,197
20181001|2018-10-03 14:00,4,553.65,553.75,552.95,552.95,137
20181001|2018-10-03 14:30,4,553,553.6,552.85,553.25,144
20181001|2018-10-04 01:00,4,551.25,551.35,550.3,550.95,526
20181001|2018-10-04 01:30,4,550.95,551.5,550.85,551.5,185
20181001|2018-10-04 02:00,4,551.4,552.25,549.6,549.9,3243
20181001|2018-10-04 02:30,4,549.85,550.65,548.95,550.4,2735
20181001|2018-10-04 03:00,4,550.4,550.45,548.95,549.55,1170
20181001|2018-10-04 03:30,4,549.55,550,548.9,548.9,1054
20181001|2018-10-04 04:00,4,548.9,549.05,547.95,549.05,1971
20181001|2018-10-04 04:30,4,549.05,549.4,548.25,548.45,882
20181001|2018-10-04 05:00,4,548.5,549.05,548.2,548.2,837
20181001|2018-10-04 05:30,4,548.2,548.65,548.2,548.65,476
20181001|2018-10-04 06:00,4,548.65,549.45,548.55,549.15,1080
20181001|2018-10-04 06:30,4,549.1,549.2,548.5,548.8,444
20181001|2018-10-04 07:00,4,548.85,548.9,547.35,547.6,1053
20181001|2018-10-04 07:30,4,547.65,548.35,546.9,548.2,1534
20181001|2018-10-04 08:00,4,548.2,548.45,547.9,548.15,835
20181001|2018-10-04 08:30,4,548.2,548.25,545.8,546.2,2294
20181001|2018-10-04 09:00,4,546.2,546.3,543.2,543.45,3929
20181001|2018-10-04 09:30,4,543.45,544.55,543.1,544.15,2107
20181001|2018-10-04 10:00,4,544.1,545.25,544,544.15,2205
20181001|2018-10-04 10:30,4,544.2,544.55,543.4,544.05,1509
20181001|2018-10-04 11:00,4,544,544,542.5,543.6,640
20181001|2018-10-04 11:30,5,543.5,544.4,543.35,543.5,263
20181001|2018-10-04 12:00,5,543.35,543.35,541.95,542.7,489
20181001|2018-10-04 12:30,5,542.65,542.65,541.55,542.05,253
20181001|2018-10-04 13:00,5,542,542.4,541.65,542.2,163
20181001|2018-10-04 13:30,5,542.1,543.65,542,543.5,157
20181001|2018-10-04 14:00,5,543.5,543.8,543.1,543.1,129
20181001|2018-10-04 14:30,5,543,544.1,542.65,543.85,239
20181001|2018-10-05 01:00,5,543.8,544.85,543.75,544,414
20181001|2018-10-05 01:30,5,543.95,544.45,543.75,543.95,210
20181001|2018-10-05 02:00,5,544,544.6,542.9,542.95,2314
20181001|2018-10-05 02:30,5,542.95,543.35,541.6,541.65,1418
20181001|2018-10-05 03:00,5,541.65,542.05,540.95,541.05,1267
20181001|2018-10-05 03:30,5,541.05,541.25,540.05,540.6,1192
20181001|2018-10-05 04:00,5,540.6,541.6,540.45,540.75,1263
20181001|2018-10-05 04:30,5,540.75,541.45,540.4,541.45,743
20181001|2018-10-05 05:00,5,541.45,542.8,541.4,542.3,902
20181001|2018-10-05 05:30,5,542.25,542.9,542.1,542.25,724
20181001|2018-10-05 06:00,5,542.35,542.95,542.1,542.1,455
20181001|2018-10-05 06:30,5,542.1,542.45,541.9,542.1,407
20181001|2018-10-05 07:00,5,542.1,542.15,540.95,541.45,750
20181001|2018-10-05 07:30,5,541.35,542.6,539.65,541,2814
20181001|2018-10-05 08:00,5,540.95,541,539.75,540.2,1267
20181001|2018-10-05 08:30,5,540.25,541.15,538.7,538.7,2891
20181001|2018-10-05 09:00,5,538.7,540.75,538.7,540.45,2073
20181001|2018-10-05 09:30,5,540.5,540.6,539.45,540.45,1622
20181001|2018-10-05 10:00,5,540.45,540.45,539.1,539.1,1886
20181001|2018-10-05 10:30,5,539.2,539.75,537.85,537.95,1708
20181001|2018-10-05 11:00,5,538,538.6,537.4,538.35,294
20181001|2018-10-05 11:30,6,538.3,538.3,537.35,537.9,134
20181001|2018-10-05 12:00,6,537.9,537.9,536.9,537.2,182
20181001|2018-10-05 12:30,6,537.3,538.15,537.05,538,121
20181001|2018-10-05 13:00,6,537.85,538.3,537.5,538.3,143
20181001|2018-10-05 13:30,6,538.2,538.7,538,538.5,75
20181001|2018-10-05 14:00,6,538.6,538.95,538.3,538.3,66
20181001|2018-10-05 14:30,6,538.35,539.25,537.85,538.55,145
20181001|2018-10-08 01:00,8,538.95,539.15,538,538.15,274
20181001|2018-10-08 01:30,8,538.1,538.4,537.5,537.7,259
20181001|2018-10-08 02:00,8,537.7,538.4,536.45,537.3,2949
20181001|2018-10-08 02:30,8,537.3,537.85,535.75,536.4,1520
20181001|2018-10-08 03:00,8,536.4,536.65,535.1,535.65,1118
20181001|2018-10-08 03:30,8,535.65,536.2,535.15,535.2,805
20181001|2018-10-08 04:00,8,535.15,536,534.65,535.9,1146
20181001|2018-10-08 04:30,8,535.9,536.8,535.8,536.4,864
20181001|2018-10-08 05:00,8,536.45,536.6,535.3,535.55,482
20181001|2018-10-08 05:30,8,535.5,535.7,534.6,534.75,606
20181001|2018-10-08 06:00,8,534.85,535.35,534.65,535.35,618
20181001|2018-10-08 06:30,8,535.3,535.8,535.3,535.35,655
20181001|2018-10-08 07:00,8,535.35,535.55,534.3,534.45,586
20181001|2018-10-08 07:30,8,534.35,534.55,533,533.65,1261
20181001|2018-10-08 08:00,8,533.6,533.95,532.45,532.5,1000
20181001|2018-10-08 08:30,8,532.5,534.95,532.45,534.75,1974
20181001|2018-10-08 09:00,8,534.8,535.3,534.1,534.15,1426
20181001|2018-10-08 09:30,8,534.15,534.35,533.2,533.9,1488
20181001|2018-10-08 10:00,8,533.85,534.25,533.3,533.65,1486
20181001|2018-10-08 10:30,8,533.6,533.95,532,532.85,1048
20181001|2018-10-08 11:00,8,532.7,533.25,532.1,533.25,197
20181001|2018-10-08 11:30,9,533.25,533.3,532.45,532.45,138
20181001|2018-10-08 12:00,9,532.4,533.35,532.4,532.85,77
20181001|2018-10-08 12:30,9,533,533.6,532.95,533.25,385
20181001|2018-10-08 13:00,9,533.2,535,533.15,534.9,272
20181001|2018-10-08 13:30,9,535,535.7,535,535.3,273
20181001|2018-10-08 14:00,9,535.3,535.9,535.25,535.5,99
20181001|2018-10-08 14:30,9,535.6,535.9,535.4,535.65,122
20181001|2018-10-09 01:00,9,535.4,535.4,534.35,534.9,441
20181001|2018-10-09 01:30,9,534.85,535.75,534.6,535.5,228
20181001|2018-10-09 02:00,9,535.55,535.65,533.85,533.95,2342
20181001|2018-10-09 02:30,9,533.95,535.3,533.75,534.4,1205
20181001|2018-10-09 03:00,9,534.4,534.8,533.55,533.75,1057
20181001|2018-10-09 03:30,9,533.75,534.55,533.75,534.45,864
20181001|2018-10-09 04:00,9,534.5,534.6,533.55,533.6,800
20181001|2018-10-09 04:30,9,533.6,533.8,532.6,532.75,1481
20181001|2018-10-09 05:00,9,532.8,532.85,531.9,532.5,1445
20181001|2018-10-09 05:30,9,532.5,533.4,532.25,533.4,718
20181001|2018-10-09 06:00,9,533.35,533.65,532.1,532.35,866
20181001|2018-10-09 06:30,9,532.3,532.35,530.45,530.85,1937
20181001|2018-10-09 07:00,9,530.85,532.7,530.55,532.55,1200
20181001|2018-10-09 07:30,9,532.55,533.65,532.35,533.55,1041
20181001|2018-10-09 08:00,9,533.55,534.6,533.1,534.55,1371
20181001|2018-10-09 08:30,9,534.5,536.2,534.2,535.95,2732
20181001|2018-10-09 09:00,9,535.9,536.65,534.9,536.35,1725
20181001|2018-10-09 09:30,9,536.35,537.75,536.35,536.75,1876
20181001|2018-10-09 10:00,9,536.7,537.35,535.55,537.15,2145
20181001|2018-10-09 10:30,9,537.15,538.45,536.95,538.2,1959
20181001|2018-10-09 11:00,9,538.25,538.65,537.8,537.8,466
20181001|2018-10-09 11:30,10,537.8,538.3,537,537.2,258
20181001|2018-10-09 12:00,10,537.2,537.8,536.8,537.75,107
20181001|2018-10-09 12:30,10,537.65,537.8,537.2,537.6,64
20181001|2018-10-09 13:00,10,537.65,537.95,537.45,537.8,38
20181001|2018-10-09 13:30,10,537.85,538.1,537.6,537.95,44
20181001|2018-10-09 14:00,10,537.85,538,537,537.2,105
20181001|2018-10-09 14:30,10,537.3,537.75,536.65,537.1,253
20181001|2018-10-10 01:00,10,536.35,537.5,536.15,537.25,313
20181001|2018-10-10 01:30,10,537.2,537.65,537,537.6,236
20181001|2018-10-10 02:00,10,537.45,537.55,535.95,536.25,2368
20181001|2018-10-10 02:30,10,536.25,536.3,535.1,535.4,1565
20181001|2018-10-10 03:00,10,535.4,535.8,534.3,534.8,1438
20181001|2018-10-10 03:30,10,534.8,536.25,534.8,535.25,1165
20181001|2018-10-10 04:00,10,535.25,535.45,534.7,535.25,917
20181001|2018-10-10 04:30,10,535.25,535.5,534.15,534.3,836
20181001|2018-10-10 05:00,10,534.3,535.35,534.3,534.7,824
20181001|2018-10-10 05:30,10,534.7,535.4,534.6,534.75,594
20181001|2018-10-10 06:00,10,534.85,534.9,534.35,534.65,506
20181001|2018-10-10 06:30,10,534.6,534.85,533.9,534,779
20181001|2018-10-10 07:00,10,534,534.35,533.35,533.6,668
20181001|2018-10-10 07:30,10,533.6,533.8,533,533.45,753
20181001|2018-10-10 08:00,10,533.5,534.25,533.05,533.15,868
20181001|2018-10-10 08:30,10,533.2,533.35,530.65,530.95,3035
20181001|2018-10-10 09:00,10,531,531.7,529.8,531.2,3015
20181001|2018-10-10 09:30,10,531.2,531.5,529,529.6,2848
20181001|2018-10-10 10:00,10,529.65,529.65,528.05,529.2,3937
20181001|2018-10-10 10:30,10,529.25,529.35,527.55,528.45,1936
20181001|2018-10-10 11:00,10,528.45,529.1,527.75,529,362
20181001|2018-10-10 11:30,11,528.75,529.1,528.15,528.65,277
20181001|2018-10-10 12:00,11,528.6,529.85,527.85,529.3,265
20181001|2018-10-10 12:30,11,529.15,529.5,528.15,528.3,191
20181001|2018-10-10 13:00,11,528.35,528.45,526.6,527.3,425
20181001|2018-10-10 13:30,11,527.3,527.7,526.3,527.35,317
20181001|2018-10-10 14:00,11,527.15,527.15,525.15,526.35,420
20181001|2018-10-10 14:30,11,526.4,526.4,523.4,524.6,877
20181001|2018-10-11 01:00,11,520,522.9,519.6,521.35,1286
20181001|2018-10-11 01:30,11,521.5,522.7,521.05,521.05,611
20181001|2018-10-11 02:00,11,521.4,522.85,519.3,522.3,7364
20181001|2018-10-11 02:30,11,522.25,522.55,518.65,518.85,3412
20181001|2018-10-11 03:00,11,518.85,520.65,518.25,520.25,3105
20181001|2018-10-11 03:30,11,520.25,520.5,518.95,519.25,1677
20181001|2018-10-11 04:00,11,519.3,519.4,517.65,519.1,2404
20181001|2018-10-11 04:30,11,519.1,519.9,518.2,519.4,1835
20181001|2018-10-11 05:00,11,519.4,519.8,517.65,517.95,1387
20181001|2018-10-11 05:30,11,517.95,519.3,517.15,519.05,1526
20181001|2018-10-11 06:00,11,519.05,519.45,518.7,519.1,1171
20181001|2018-10-11 06:30,11,519.15,520,518.3,519.25,1328
20181001|2018-10-11 07:00,11,519.3,520.8,519.15,520.6,1252
20181001|2018-10-11 07:30,11,520.6,522.3,520.55,521.65,4057
20181001|2018-10-11 08:00,11,521.6,523.1,521.45,522.85,1842
20181001|2018-10-11 08:30,11,522.8,524.85,520.15,524.7,5667
20181001|2018-10-11 09:00,11,524.6,524.7,520.6,522.05,4824
20181001|2018-10-11 09:30,11,522,522.35,518.4,518.65,3911
20181001|2018-10-11 10:00,11,518.7,519,516.7,518.15,5837
20181001|2018-10-11 10:30,11,518.1,519.25,516.95,518.35,2928
20181001|2018-10-11 11:00,11,518.25,520.8,518.15,520.1,467
20181001|2018-10-11 11:30,12,519.7,520.25,519.2,519.75,360
20181001|2018-10-11 12:00,12,519.65,519.95,518.65,519.1,350
20181001|2018-10-11 12:30,12,519.25,519.3,517.9,518.95,298
20181001|2018-10-11 13:00,12,518.95,519,516.8,516.9,537
20181001|2018-10-11 13:30,12,516.75,516.75,511.1,513.75,2108
20181001|2018-10-11 14:00,12,513.6,516.95,513.05,515.85,1339
20181001|2018-10-11 14:30,12,515.8,516.7,513.6,514.85,891
20181001|2018-10-12 01:00,12,519.55,522.6,519.55,522.1,1006
20181001|2018-10-12 01:30,12,522.15,523.35,521.85,523.35,660
20181001|2018-10-12 02:00,12,523.25,523.25,520.6,521.4,4377
20181001|2018-10-12 02:30,12,521.35,521.4,520.05,520.85,2143
20181001|2018-10-12 03:00,12,520.85,520.95,518.95,519.45,1907
20181001|2018-10-12 03:30,12,519.4,519.4,517.5,517.7,2262
20181001|2018-10-12 04:00,12,517.7,518.9,516.95,518.9,2439
20181001|2018-10-12 04:30,12,518.85,520.4,518.5,518.8,1911
20181001|2018-10-12 05:00,12,518.75,519.1,517.8,518.5,1494
20181001|2018-10-12 05:30,12,518.55,520.5,518.25,520.35,1309
20181001|2018-10-12 06:00,12,520.35,520.45,519.15,520.2,964
20181001|2018-10-12 06:30,12,520.1,520.75,519.65,519.9,771
20181001|2018-10-12 07:00,12,519.95,520.9,519.95,520.4,1075
20181001|2018-10-12 07:30,12,520.4,520.75,519.7,519.9,988
20181001|2018-10-12 08:00,12,519.9,521.2,519.8,520.85,1351
20181001|2018-10-12 08:30,12,520.85,521.1,518,518.45,4542
20181001|2018-10-12 09:00,12,518.5,519.5,516.6,516.9,3425
20181001|2018-10-12 09:30,12,516.9,517.95,516.5,517.2,2798
20181001|2018-10-12 10:00,12,517.15,517.65,515.8,516.05,2957
20181001|2018-10-12 10:30,12,516,516.2,513.55,514.8,1829
20181001|2018-10-12 11:00,12,514.8,515.55,514.05,514.45,723
20181001|2018-10-12 11:30,13,514.35,514.95,512.25,513.85,485
20181001|2018-10-12 12:00,13,513.95,515.15,513.25,514.35,345
20181001|2018-10-12 12:30,13,514.2,515,513.1,514.25,251
20181001|2018-10-12 13:00,13,514.35,514.85,513.05,514.8,371
20181001|2018-10-12 13:30,13,514.85,515.55,513.75,515.2,165
20181001|2018-10-12 14:00,13,515.2,517.2,514.5,516.8,383
20181001|2018-10-12 14:30,13,516.95,519.2,516.7,518.1,531
20181001|2018-10-15 01:00,15,514.85,515.35,514.2,514.6,409
20181001|2018-10-15 01:30,15,514.6,515.65,514.6,515.6,279
20181001|2018-10-15 02:00,15,515.45,517.15,514.9,514.95,3730
20181001|2018-10-15 02:30,15,514.95,515.05,513.35,514.9,2471
20181001|2018-10-15 03:00,15,514.9,515,512.75,513.4,2006
20181001|2018-10-15 03:30,15,513.45,513.55,512.45,512.7,1636
20181001|2018-10-15 04:00,15,512.8,514.8,512.6,514.75,1857
20181001|2018-10-15 04:30,15,514.75,516.25,514.35,515.65,1703
20181001|2018-10-15 05:00,15,515.65,516.25,515.25,515.45,1060
20181001|2018-10-15 05:30,15,515.4,515.75,515.1,515.1,945
20181001|2018-10-15 06:00,15,515.05,516,514.7,515.7,795
20181001|2018-10-15 06:30,15,515.7,517.15,515.55,517,1047
20181001|2018-10-15 07:00,15,517.05,517.8,516.85,517.7,1161
20181001|2018-10-15 07:30,15,517.65,517.65,516.55,516.95,940
20181001|2018-10-15 08:00,15,516.95,517.3,516.6,516.75,687
20181001|2018-10-15 08:30,15,516.8,518.1,516.05,516.9,2357
20181001|2018-10-15 09:00,15,516.9,517.55,515.95,517.25,1738
20181001|2018-10-15 09:30,15,517.25,518.45,517.15,518.05,1618
20181001|2018-10-15 10:00,15,518.15,518.95,517.8,518.45,1824
20181001|2018-10-15 10:30,15,518.45,518.8,517.25,517.25,1676
20181001|2018-10-15 11:00,15,517.4,517.75,517,517.45,219
20181001|2018-10-15 11:30,16,517.45,518.25,517.35,518,168
20181001|2018-10-15 12:00,16,518.1,518.8,518,518.4,155
20181001|2018-10-15 12:30,16,518.35,519.4,518.35,519.2,152
20181001|2018-10-15 13:00,16,519.1,519.1,517.9,517.9,83
20181001|2018-10-15 13:30,16,517.8,519.6,517.8,519.35,178
20181001|2018-10-15 14:00,16,519.45,519.75,518.35,518.75,110
20181001|2018-10-15 14:30,16,518.55,518.7,517.6,517.6,151
20181001|2018-10-16 01:00,16,519.1,519.5,517.85,518.4,574
20181001|2018-10-16 01:30,16,518.45,518.8,518.25,518.45,214
20181001|2018-10-16 02:00,16,518.4,519.85,517.5,519.8,2601
20181001|2018-10-16 02:30,16,519.8,519.95,518.4,518.85,1923
20181001|2018-10-16 03:00,16,518.8,519.5,518.55,519.05,1537
20181001|2018-10-16 03:30,16,519.05,519.65,518.3,519.25,1753
20181001|2018-10-16 04:00,16,519.3,519.3,518.25,518.5,1791
20181001|2018-10-16 04:30,16,518.5,519.7,518.3,519.15,764
20181001|2018-10-16 05:00,16,519.15,519.8,518.55,519.75,980
20181001|2018-10-16 05:30,16,519.75,520.1,519.4,519.6,918
20181001|2018-10-16 06:00,16,519.55,520.6,519.55,520.45,1048
20181001|2018-10-16 06:30,16,520.4,521.35,520.25,521.3,1121
20181001|2018-10-16 07:00,16,521.25,522.1,521.1,521.65,1999
20181001|2018-10-16 07:30,16,521.65,522.9,521.65,522.55,1190
20181001|2018-10-16 08:00,16,522.6,523.55,522.2,523.55,1449
20181001|2018-10-16 08:30,16,523.55,524.45,523.2,524.1,5763
20181001|2018-10-16 09:00,16,524.15,525.5,524.15,524.6,12297
20181001|2018-10-16 09:30,16,524.55,526.25,524.45,526.25,2839
20181001|2018-10-16 10:00,16,526.2,526.5,525.55,526.1,3679
20181001|2018-10-16 10:30,16,526.1,526.3,525.15,525.6,2515
20181001|2018-10-16 11:00,16,525.65,526.05,525.35,525.65,256
20181001|2018-10-16 11:30,17,525.4,526.5,525.35,526.45,1140
20181001|2018-10-16 12:00,17,526.5,526.5,526.25,526.45,88
20181001|2018-10-16 12:30,17,526.55,527.25,526.5,526.75,109
20181001|2018-10-16 13:00,17,526.8,527.25,526.8,527.25,94
20181001|2018-10-16 13:30,17,527.3,527.4,526.8,526.85,75
20181001|2018-10-16 14:00,17,526.65,527.15,526.5,526.75,88
20181001|2018-10-16 14:30,17,526.75,528,526.55,527.4,246
20181001|2018-10-17 01:00,17,529.15,530.35,528.2,530.15,1346
20181001|2018-10-17 01:30,17,530.05,530.65,529.8,530.65,602
20181001|2018-10-17 02:00,17,530.65,533.35,530.45,531.8,9681
20181001|2018-10-17 02:30,17,531.95,533.15,531.45,532.6,2978
20181001|2018-10-17 03:00,17,532.55,532.6,531.25,531.5,2433
20181001|2018-10-17 03:30,17,531.5,531.75,529.95,530.4,2763
20181001|2018-10-17 04:00,17,530.45,531.2,530.05,530.4,1831
20181001|2018-10-17 04:30,17,530.4,530.55,528.85,529.75,1286
20181001|2018-10-17 05:00,17,529.65,530.35,528.85,529.35,1033
20181001|2018-10-17 05:30,17,529.3,530.6,529.3,530.4,499
20181001|2018-10-17 06:00,17,530.4,531.05,529.8,529.9,604
20181001|2018-10-17 06:30,17,529.85,530.15,529.05,529.1,692
20181001|2018-10-17 07:00,17,529.05,529.4,528.45,528.9,1326
20181001|2018-10-17 07:30,17,528.85,529.7,528.7,529.5,2447
20181001|2018-10-17 08:00,17,529.55,530.5,529.3,530.35,926
20181001|2018-10-17 08:30,17,530.35,530.35,528.65,528.85,2848
20181001|2018-10-17 09:00,17,528.85,529.15,526.8,527.7,3163
20181001|2018-10-17 09:30,17,527.65,527.75,525.1,526.35,3383
20181001|2018-10-17 10:00,17,526.35,527.55,525.65,527.4,3058
20181001|2018-10-17 10:30,17,527.45,528.65,527.2,528.5,1735
20181001|2018-10-17 11:00,17,528.7,529.9,528.3,529.4,378
20181001|2018-10-17 11:30,18,529.3,530,529,529.6,385
20181001|2018-10-17 12:00,18,529.75,530.4,529.3,529.3,224
20181001|2018-10-17 12:30,18,529.3,529.75,529.05,529.3,144
20181001|2018-10-17 13:00,18,529.2,529.3,527.55,527.8,165
20181001|2018-10-17 13:30,18,527.9,529.2,527.65,529.15,66
20181001|2018-10-17 14:00,18,529.05,529.5,528.5,529.2,575
20181001|2018-10-17 14:30,18,529.15,529.15,528.05,528.8,183
20181001|2018-10-18 01:00,18,527.9,527.9,526.2,526.4,360
20181001|2018-10-18 01:30,18,526.4,527.25,526.4,526.6,191
20181001|2018-10-18 02:00,18,526.55,527.65,525.75,527.45,2816
20181001|2018-10-18 02:30,18,527.45,529,527.35,528.7,2004
20181001|2018-10-18 03:00,18,528.7,528.9,527.4,527.65,1228
20181001|2018-10-18 03:30,18,527.7,528.15,527.35,527.4,988
20181001|2018-10-18 04:00,18,527.35,527.35,526.55,527.1,1571
20181001|2018-10-18 04:30,18,527.1,529.05,526.5,528.75,2125
20181001|2018-10-18 05:00,18,528.85,528.85,527.75,528.1,853
20181001|2018-10-18 05:30,18,528.05,528.2,526.4,526.5,1066
20181001|2018-10-18 06:00,18,526.45,527.45,526.45,526.8,853
20181001|2018-10-18 06:30,18,526.85,527.1,526.05,526.7,939
20181001|2018-10-18 07:00,18,526.75,527.35,526.25,527.25,7266
20181001|2018-10-18 07:30,18,527.35,528.05,527,527.75,840
20181001|2018-10-18 08:00,18,527.7,527.9,526.65,527.25,2993
20181001|2018-10-18 08:30,18,527.25,527.7,526.15,526.65,1936
20181001|2018-10-18 09:00,18,526.6,527.05,525.1,526.95,2713
20181001|2018-10-18 09:30,18,526.9,528.5,526.8,527.75,2986
20181001|2018-10-18 10:00,18,527.8,527.95,523.8,524.4,4690
20181001|2018-10-18 10:30,18,524.4,524.8,521.6,522.65,2346
20181001|2018-10-18 11:00,18,522.6,523.5,521.45,522.65,503
20181001|2018-10-18 11:30,19,522.7,523.35,522.3,522.55,116
20181001|2018-10-18 12:00,19,522.3,522.75,520.6,520.7,128
20181001|2018-10-18 12:30,19,520.8,521.15,520.05,520.75,190
20181001|2018-10-18 13:00,19,520.8,522.3,520.8,521.6,93
20181001|2018-10-18 13:30,19,521.4,522.6,521.15,522.15,67
20181001|2018-10-18 14:00,19,521.9,522,520.95,521.85,64
20181001|2018-10-18 14:30,19,521.75,522.55,521.35,521.85,286
20181001|2018-10-19 01:00,19,523.3,525.25,523.3,525.15,150
20181001|2018-10-19 01:30,19,525.1,525.15,524.2,524.7,390
20181001|2018-10-19 02:00,19,524.7,526.3,524.6,525.7,502
20181001|2018-10-19 02:30,19,525.6,525.9,524.25,525.35,182
20181001|2018-10-19 03:00,19,525,525,522.4,522.5,113
20181001|2018-10-19 03:30,19,522.55,523.5,522.3,523,168
20181001|2018-10-19 04:00,19,523,523.9,523,523.5,642
20181001|2018-10-19 04:30,19,524,524.15,522.15,522.55,201
20181001|2018-10-19 05:00,19,522.35,524.5,522.15,524.5,766
20181001|2018-10-19 05:30,19,524.55,524.85,523.5,523.85,78
20181001|2018-10-19 06:00,19,523.85,526.05,523.85,526.05,178
20181001|2018-10-19 06:30,19,525.9,526.2,525.65,525.7,57
20181001|2018-10-19 07:00,19,525.95,526.25,525.3,525.4,49
20181001|2018-10-19 07:30,19,525.45,525.5,524.3,525.5,76
20181001|2018-10-19 08:00,19,525.05,525.8,524.9,525.5,206
20181001|2018-10-19 08:30,19,525.35,526.6,525.1,526.55,654
20181101|2018-08-21 02:00,21,553.55,553.55,553.55,553.55,20
20181101|2018-08-21 05:30,21,554.5,554.5,554.5,554.5,5
20181101|2018-08-22 07:00,22,556.5,556.5,556.5,556.5,1
20181101|2018-08-23 10:30,23,555.9,555.9,555.9,555.9,4
20181101|2018-08-27 04:00,27,559.75,559.75,559.75,559.75,10
20181101|2018-08-28 02:00,28,561.9,561.9,561.9,561.9,1
20181101|2018-08-29 02:00,29,561.55,561.55,561.55,561.55,3
20181101|2018-08-29 02:30,29,561.45,561.45,561.45,561.45,5
20181101|2018-08-29 03:00,29,560.95,560.95,560.95,560.95,5
20181101|2018-08-29 03:30,29,560.15,560.15,560.15,560.15,1
20181101|2018-08-30 04:00,30,559.2,559.2,559.2,559.2,5
20181101|2018-08-31 02:00,31,558.95,558.95,558.95,558.95,3
20181101|2018-08-31 05:00,31,556.3,556.3,556.3,556.3,1
20181101|2018-09-05 02:30,5,547.4,547.4,547.4,547.4,1
20181101|2018-09-06 08:00,6,542.45,542.45,542.45,542.45,9
20181101|2018-09-06 08:30,6,541.2,541.2,541.2,541.2,1
20181101|2018-09-06 09:00,6,539.2,539.35,539.2,539.35,2
20181101|2018-09-06 09:30,6,538.25,538.25,537.6,537.6,2
20181101|2018-09-06 14:00,7,538,538,538,538,1
20181101|2018-09-06 14:30,7,538,538,538,538,1
20181101|2018-09-07 04:00,7,534.8,534.8,534.8,534.8,1
20181101|2018-09-07 09:00,7,535.1,535.25,535.1,535.25,2
20181101|2018-09-10 02:00,10,536.05,536.05,536.05,536.05,1
20181101|2018-09-10 09:00,10,537.25,537.35,537.25,537.35,2
20181101|2018-09-11 02:30,11,537.6,537.65,537.6,537.65,2
20181101|2018-09-11 07:00,11,534.45,534.45,534.45,534.45,7
20181101|2018-09-12 09:30,12,535.95,535.95,535.95,535.95,1
20181101|2018-09-13 02:30,13,539.15,539.15,539.1,539.1,2
20181101|2018-09-14 02:30,14,539.75,539.75,539.75,539.75,1
20181101|2018-09-14 09:00,14,538.9,538.9,538.25,538.25,51
20181101|2018-09-17 08:00,17,539.6,539.6,539.6,539.6,2
20181101|2018-09-17 08:30,17,539.5,539.5,539.45,539.45,2
20181101|2018-09-17 10:00,17,539,539,539,539,1
20181101|2018-09-17 10:30,17,538.65,538.65,538.65,538.65,1
20181101|2018-09-18 14:30,19,541.9,541.9,541.9,541.9,2
20181101|2018-09-19 05:30,19,540.6,540.6,540.6,540.6,2
20181101|2018-09-21 08:30,21,546.85,546.85,546.85,546.85,1
20181101|2018-09-21 09:30,21,547,547,547,547,1
20181101|2018-09-24 04:00,24,546.95,546.95,546.95,546.95,9
20181101|2018-09-25 04:30,25,549.65,549.65,549.65,549.65,1
20181101|2018-09-25 05:00,25,549.9,549.9,549.9,549.9,30
20181101|2018-09-25 10:00,25,549.7,549.7,549.7,549.7,1
20181101|2018-09-26 02:00,26,550.05,550.05,550.05,550.05,1
20181101|2018-09-27 01:00,27,548.35,548.35,548.35,548.35,1
20181101|2018-09-27 08:00,27,552,552,552,552,1
20181101|2018-09-27 14:30,28,550.4,550.4,550.4,550.4,1
20181101|2018-09-28 02:00,28,550.5,550.5,550.5,550.5,1
20181101|2018-09-28 06:00,28,548.55,548.55,547.2,547.35,4
20181101|2018-09-28 06:30,28,545.35,545.35,545.35,545.35,1
20181101|2018-09-28 07:00,28,545.25,545.25,545.25,545.25,1
20181101|2018-09-28 08:00,28,547.4,547.4,547.4,547.4,1
20181101|2018-09-28 09:00,28,548.05,548.05,548.05,548.05,1
20181101|2018-10-01 01:00,1,548.5,548.5,548.5,548.5,1
20181101|2018-10-01 02:00,1,549.3,549.3,549.3,549.3,1
20181101|2018-10-01 03:00,1,550.45,550.45,550.45,550.45,1
20181101|2018-10-01 07:30,1,551.35,551.35,551.35,551.35,15
20181101|2018-10-02 01:00,2,548.9,548.9,548.9,548.9,1
20181101|2018-10-02 02:00,2,547,547,546.5,546.5,2
20181101|2018-10-02 03:30,2,545.35,545.35,545.35,545.35,1
20181101|2018-10-03 01:00,3,548.25,548.25,548.25,548.25,1
20181101|2018-10-03 02:30,3,548.6,548.6,548.6,548.6,1
20181101|2018-10-03 09:30,3,550.95,550.95,550.95,550.95,1
20181101|2018-10-04 02:00,4,548.2,548.2,548.2,548.2,1
20181101|2018-10-04 07:30,4,545.35,545.35,545.35,545.35,1
20181101|2018-10-04 09:00,4,542,542,541.35,541.35,2
20181101|2018-10-04 10:00,4,542.35,542.4,542.35,542.4,2
20181101|2018-10-04 12:30,5,540.55,540.55,540.55,540.55,1
20181101|2018-10-04 14:30,5,541.2,541.2,541.2,541.2,1
20181101|2018-10-05 01:00,5,541.8,541.8,541.8,541.8,1
20181101|2018-10-05 02:30,5,539.7,539.7,539.7,539.7,1
20181101|2018-10-05 03:00,5,539.35,539.35,539.35,539.35,10
20181101|2018-10-05 03:30,5,538.4,538.4,538.4,538.4,1
20181101|2018-10-05 07:00,5,539.5,539.5,539.3,539.3,2
20181101|2018-10-05 07:30,5,538.5,538.5,538.5,538.5,1
20181101|2018-10-05 12:30,6,535.9,535.95,535.9,535.95,2
20181101|2018-10-08 04:30,8,533.95,533.95,533.9,533.9,15
20181101|2018-10-08 05:00,8,533.95,533.95,533.95,533.95,1
20181101|2018-10-08 14:00,9,533.85,533.85,533.65,533.65,2
20181101|2018-10-09 01:30,9,533.6,533.6,533.6,533.6,1
20181101|2018-10-09 04:30,9,531.65,531.65,531.65,531.65,1
20181101|2018-10-09 07:30,9,531.15,531.15,531.15,531.15,1
20181101|2018-10-09 09:30,9,535.7,535.7,535.25,535.25,27
20181101|2018-10-09 10:00,9,534.4,534.75,534.4,534.75,2
20181101|2018-10-09 10:30,9,535.75,536.4,535.75,536.4,2
20181101|2018-10-10 02:30,10,533.8,534.05,533.25,533.75,42
20181101|2018-10-10 03:00,10,532.7,532.75,532.65,532.65,22
20181101|2018-10-10 03:30,10,533.1,534.2,533.1,534.2,249
20181101|2018-10-10 05:00,10,532.5,532.5,532.5,532.5,1
20181101|2018-10-10 07:00,10,532.05,532.05,532.05,532.05,1
20181101|2018-10-10 08:30,10,529.35,529.35,529.35,529.35,3
20181101|2018-10-10 09:00,10,528.55,528.55,528.55,528.55,1
20181101|2018-10-10 10:00,10,527.5,527.5,527.2,527.2,11
20181101|2018-10-10 10:30,10,526.65,526.65,526.25,526.25,2
20181101|2018-10-10 12:00,11,526.75,526.75,526.75,526.75,1
20181101|2018-10-10 14:30,11,523.05,523.05,523.05,523.05,10
20181101|2018-10-11 01:00,11,520.6,520.6,519.55,519.55,13
20181101|2018-10-11 01:30,11,520.35,520.35,520.35,520.35,2
20181101|2018-10-11 02:00,11,518,520.9,517.95,520.4,11
20181101|2018-10-11 02:30,11,520.4,520.55,520.4,520.55,2
20181101|2018-10-11 06:00,11,517.2,517.2,517.2,517.2,1
20181101|2018-10-11 06:30,11,516.65,517.95,516.65,517.9,4
20181101|2018-10-11 07:30,11,520,520.15,519.65,520.15,12
20181101|2018-10-11 08:00,11,520.7,521.1,520.2,521.1,7
20181101|2018-10-11 08:30,11,520.6,520.6,520.6,520.6,1
20181101|2018-10-11 09:30,11,519.5,519.5,517.85,517.85,6
20181101|2018-10-11 10:00,11,515.5,515.85,515.5,515.85,2
20181101|2018-10-11 10:30,11,516.15,516.15,515.75,515.75,2
20181101|2018-10-11 11:30,12,517.85,517.85,517.85,517.85,1
20181101|2018-10-11 13:00,12,516.05,516.05,515.1,515.1,2
20181101|2018-10-12 01:00,12,516.2,519.5,516.2,519.5,127
20181101|2018-10-12 01:30,12,520.95,520.95,520.9,520.9,2
20181101|2018-10-12 02:00,12,520.15,520.2,518.8,519.6,28
20181101|2018-10-12 02:30,12,519.05,519.4,518.25,518.75,29
20181101|2018-10-12 03:00,12,518.75,519,517.15,517.15,29
20181101|2018-10-12 03:30,12,517.2,517.25,515.7,515.7,46
20181101|2018-10-12 04:00,12,515.4,516.4,515.1,516.2,20
20181101|2018-10-12 04:30,12,517.25,518.5,516.6,516.85,48
20181101|2018-10-12 05:00,12,516.85,517,516.15,516.15,10
20181101|2018-10-12 05:30,12,517,518.15,517,518.15,3
20181101|2018-10-12 06:00,12,517.8,517.8,517.8,517.8,1
20181101|2018-10-12 06:30,12,518.55,518.55,517.9,517.9,2
20181101|2018-10-12 07:00,12,518.65,518.65,518.65,518.65,1
20181101|2018-10-12 07:30,12,518.55,518.55,518.2,518.25,11
20181101|2018-10-12 08:00,12,518.9,518.9,518.9,518.9,1
20181101|2018-10-12 08:30,12,518.85,518.85,516.55,516.75,6
20181101|2018-10-12 09:00,12,516.25,517.25,515,515.4,7
20181101|2018-10-12 09:30,12,515,515.75,514.65,515.45,8
20181101|2018-10-12 10:00,12,515.7,515.7,514.1,514.1,125
20181101|2018-10-12 10:30,12,514.15,514.25,512,513.2,5
20181101|2018-10-12 11:00,12,513.35,513.35,513.35,513.35,1
20181101|2018-10-12 13:00,13,511.6,511.6,511.6,511.6,5
20181101|2018-10-15 01:00,15,512.95,513.25,512.7,512.7,10
20181101|2018-10-15 01:30,15,512.85,513.6,512.8,513.6,5
20181101|2018-10-15 02:00,15,513.4,515.1,513.05,513.1,368
20181101|2018-10-15 02:30,15,512.5,512.85,511.75,512.85,74
20181101|2018-10-15 03:00,15,512.95,512.95,511,511.55,35
20181101|2018-10-15 03:30,15,511.65,511.65,510.6,510.75,38
20181101|2018-10-15 04:00,15,510.95,512.7,510.8,512.7,105
20181101|2018-10-15 04:30,15,513.05,514.25,512.7,514.25,28
20181101|2018-10-15 05:00,15,513.75,514.15,513.5,513.7,127
20181101|2018-10-15 05:30,15,513.45,513.65,513.3,513.35,204
20181101|2018-10-15 06:00,15,513.3,513.85,512.85,513.85,6
20181101|2018-10-15 06:30,15,513.75,515.25,513.75,514.95,67
20181101|2018-10-15 07:00,15,515.05,515.7,515,515.6,37
20181101|2018-10-15 07:30,15,515.1,515.4,514.75,514.75,148
20181101|2018-10-15 08:00,15,515.35,515.4,514.85,515,118
20181101|2018-10-15 08:30,15,514.6,516.1,514.3,514.95,222
20181101|2018-10-15 09:00,15,514.85,515.05,514.25,514.3,226
20181101|2018-10-15 09:30,15,515.6,516.4,515.6,516.15,211
20181101|2018-10-15 10:00,15,516.15,516.95,516,516.65,123
20181101|2018-10-15 10:30,15,516.6,516.9,515.4,515.4,484
20181101|2018-10-15 11:00,15,515.5,515.6,515.4,515.6,5
20181101|2018-10-15 11:30,16,516,516,516,516,1
20181101|2018-10-15 12:00,16,516.75,516.75,516.35,516.5,23
20181101|2018-10-15 12:30,16,517,517.5,517,517,25
20181101|2018-10-15 13:00,16,517.05,517.05,516.7,516.7,2
20181101|2018-10-15 13:30,16,517.5,517.65,517.5,517.65,12
20181101|2018-10-15 14:00,16,517.5,517.5,516.5,516.5,13
20181101|2018-10-15 14:30,16,516.4,516.4,515.9,515.9,4
20181101|2018-10-16 01:00,16,517.55,517.55,516.55,516.65,358
20181101|2018-10-16 01:30,16,516.9,516.9,516.4,516.4,27
20181101|2018-10-16 02:00,16,516.65,517.9,515.7,517.8,549
20181101|2018-10-16 02:30,16,517.95,518.1,516.6,517,570
20181101|2018-10-16 03:00,16,516.9,517.7,516.75,517.25,683
20181101|2018-10-16 03:30,16,517.15,517.8,516.5,517.4,943
20181101|2018-10-16 04:00,16,517.35,517.35,516.4,516.6,905
20181101|2018-10-16 04:30,16,516.7,517.75,516.6,517.3,103
20181101|2018-10-16 05:00,16,517.3,517.9,516.7,517.9,133
20181101|2018-10-16 05:30,16,517.85,518.25,517.55,517.7,323
20181101|2018-10-16 06:00,16,517.8,518.75,517.75,518.5,324
20181101|2018-10-16 06:30,16,518.6,519.45,518.4,519.45,349
20181101|2018-10-16 07:00,16,519.4,520.2,519.25,519.8,981
20181101|2018-10-16 07:30,16,519.75,521,519.75,520.7,455
20181101|2018-10-16 08:00,16,520.65,521.65,520.35,521.65,397
20181101|2018-10-16 08:30,16,521.7,522.55,521.3,522.15,3586
20181101|2018-10-16 09:00,16,522.3,523.7,522.3,522.95,10412
20181101|2018-10-16 09:30,16,522.7,524.4,522.7,524.4,1257
20181101|2018-10-16 10:00,16,524.3,524.7,523.7,524.25,1758
20181101|2018-10-16 10:30,16,524.2,524.5,523.4,523.75,1509
20181101|2018-10-16 11:00,16,523.85,524.3,523.55,523.8,134
20181101|2018-10-16 11:30,17,523.75,524.65,523.55,524.6,1073
20181101|2018-10-16 12:00,17,524.6,524.6,524.35,524.55,45
20181101|2018-10-16 12:30,17,524.65,525.4,524.65,524.85,57
20181101|2018-10-16 13:00,17,524.9,525.3,524.9,525.25,86
20181101|2018-10-16 13:30,17,525.55,525.55,525.2,525.35,65
20181101|2018-10-16 14:00,17,525,525.2,524.8,525.2,8
20181101|2018-10-16 14:30,17,526,526,526,526,2
20181101|2018-10-17 01:00,17,527.3,528.5,524.95,528.15,728
20181101|2018-10-17 01:30,17,528.1,528.75,527.95,528.75,181
20181101|2018-10-17 02:00,17,528.85,531.5,528.6,530.05,6506
20181101|2018-10-17 02:30,17,530,531.2,529.6,530.7,1817
20181101|2018-10-17 03:00,17,530.75,530.75,529.45,529.55,934
20181101|2018-10-17 03:30,17,529.6,529.85,528.2,528.55,1757
20181101|2018-10-17 04:00,17,528.55,529.3,528.15,528.5,1181
20181101|2018-10-17 04:30,17,528.45,528.7,527,527.85,443
20181101|2018-10-17 05:00,17,527.75,528.45,527,527.45,225
20181101|2018-10-17 05:30,17,527.45,528.65,527.45,528.5,207
20181101|2018-10-17 06:00,17,528.5,529.1,527.9,528,169
20181101|2018-10-17 06:30,17,527.95,528.25,527.15,527.2,289
20181101|2018-10-17 07:00,17,527.15,527.5,526.6,527,754
20181101|2018-10-17 07:30,17,526.95,527.8,526.85,527.6,1695
20181101|2018-10-17 08:00,17,527.65,528.6,527.4,528.5,321
20181101|2018-10-17 08:30,17,528.4,528.4,526.8,527,1350
20181101|2018-10-17 09:00,17,526.85,527.25,524.9,525.8,1613
20181101|2018-10-17 09:30,17,525.8,525.9,523.35,524.45,1634
20181101|2018-10-17 10:00,17,524.45,525.6,523.8,525.55,1967
20181101|2018-10-17 10:30,17,525.65,526.7,525.3,526.65,1120
20181101|2018-10-17 11:00,17,526.7,527.95,526.45,527.5,279
20181101|2018-10-17 11:30,18,527.5,528.15,527.15,527.7,270
20181101|2018-10-17 12:00,18,527.9,528.5,527.5,527.5,154
20181101|2018-10-17 12:30,18,527.15,527.7,527.15,527.5,28
20181101|2018-10-17 13:00,18,527.1,527.7,525.65,525.9,98
20181101|2018-10-17 13:30,18,526,527.05,525.8,526.95,43
20181101|2018-10-17 14:00,18,527.2,527.65,526.75,527.65,493
20181101|2018-10-17 14:30,18,527.25,527.25,526.35,526.9,77
20181101|2018-10-18 01:00,18,525.4,526,524.4,524.5,62
20181101|2018-10-18 01:30,18,524.45,525.1,524.45,524.9,27
20181101|2018-10-18 02:00,18,524.65,525.75,523.95,525.45,1018
20181101|2018-10-18 02:30,18,525.6,527.2,525.45,526.8,399
20181101|2018-10-18 03:00,18,526.85,527.05,525.5,525.8,515
20181101|2018-10-18 03:30,18,525.8,526.2,525.5,525.55,297
20181101|2018-10-18 04:00,18,525.5,525.5,524.65,525.2,736
20181101|2018-10-18 04:30,18,525.2,527.15,524.65,527,1004
20181101|2018-10-18 05:00,18,526.85,526.95,525.85,526.4,213
20181101|2018-10-18 05:30,18,526.1,526.35,524.5,524.65,229
20181101|2018-10-18 06:00,18,524.85,525.5,524.7,524.8,285
20181101|2018-10-18 06:30,18,525.05,525.25,524.2,524.8,429
20181101|2018-10-18 07:00,18,524.85,525.4,524.25,525.35,6878
20181101|2018-10-18 07:30,18,525.2,526.1,525.1,525.8,336
20181101|2018-10-18 08:00,18,525.75,526,524.7,525.25,2504
20181101|2018-10-18 08:30,18,525.3,525.8,524.25,524.75,971
20181101|2018-10-18 09:00,18,524.6,525.05,523.15,525,987
20181101|2018-10-18 09:30,18,524.9,526.6,524.85,525.85,1948
20181101|2018-10-18 10:00,18,525.85,526.05,521.8,522.4,2472
20181101|2018-10-18 10:30,18,522.35,522.7,519.6,520.85,1351
20181101|2018-10-18 11:00,18,520.55,521.55,519.4,520.75,723
20181101|2018-10-18 11:30,19,520.65,521.4,520.3,520.35,189
20181101|2018-10-18 12:00,19,520.45,520.8,518.5,518.65,136
20181101|2018-10-18 12:30,19,518.75,519,518,518.85,155
20181101|2018-10-18 13:00,19,518.75,520.3,518.75,519.55,69
20181101|2018-10-18 13:30,19,519.55,520.6,519,520.15,63
20181101|2018-10-18 14:00,19,519.9,519.95,518.8,519.85,37
20181101|2018-10-18 14:30,19,519.8,520.55,519.3,519.5,213
20181101|2018-10-19 01:00,19,521.6,523.35,521.6,523.15,411
20181101|2018-10-19 01:30,19,523.15,523.3,522.15,522.75,592
20181101|2018-10-19 02:00,19,522.7,524.35,522.4,523.65,3336
20181101|2018-10-19 02:30,19,523.6,523.95,522.3,523.05,1999
20181101|2018-10-19 03:00,19,523,523.2,520.45,520.6,2265
20181101|2018-10-19 03:30,19,520.65,521.55,520.2,520.95,1729
20181101|2018-10-19 04:00,19,520.95,521.9,520.9,521.7,1830
20181101|2018-10-19 04:30,19,521.75,522.15,520,520.45,2394
20181101|2018-10-19 05:00,19,520.45,522.55,520.1,522.5,2285
20181101|2018-10-19 05:30,19,522.5,522.85,521.45,521.8,1126
20181101|2018-10-19 06:00,19,521.75,524.05,521.7,523.9,1605
20181101|2018-10-19 06:30,19,523.9,524.25,523.55,523.85,1022
20181101|2018-10-19 07:00,19,523.95,524.3,523.15,523.5,964
20181101|2018-10-19 07:30,19,523.45,523.55,522.3,523.35,1990
20181101|2018-10-19 08:00,19,523.25,523.8,522.85,523.15,1380
20181101|2018-10-19 08:30,19,523.15,525.9,522.9,525.3,4726
20181101|2018-10-19 09:00,19,525.3,525.75,523.8,523.85,1993
20181101|2018-10-19 09:30,19,523.85,525.35,523.75,525.05,1591
20181101|2018-10-19 10:00,19,525.1,525.45,523.4,523.4,2507
20181101|2018-10-19 10:30,19,523.45,525.2,522.8,524.85,1909
20181101|2018-10-19 11:00,19,524.95,525.2,522.75,523.2,732
20181101|2018-10-19 11:30,20,523.1,523.35,522.35,522.95,332
20181101|2018-10-19 12:00,20,522.9,523.6,522.05,523.5,128
20181101|2018-10-19 12:30,20,523.45,524,523.3,523.6,170
20181101|2018-10-19 13:00,20,523.5,523.55,522.1,523.2,153
20181101|2018-10-19 13:30,20,523,523.85,523,523.4,64
20181101|2018-10-19 14:00,20,523.5,523.65,522.5,523.55,220
20181101|2018-10-19 14:30,20,523.6,523.7,523,523.65,166
20181101|2018-10-22 01:00,22,524.2,526.1,524.2,525.75,372
20181101|2018-10-22 01:30,22,525.7,526.25,525.35,525.6,395
20181101|2018-10-22 02:00,22,525.55,525.65,523.1,523.45,2850
20181101|2018-10-22 02:30,22,523.4,524.1,522.75,523.1,1694
20181101|2018-10-22 03:00,22,523.1,523.25,521.75,522.2,1129
20181101|2018-10-22 03:30,22,522.2,522.6,521.35,522.05,1230
20181101|2018-10-22 04:00,22,522.1,523.05,522.1,522.55,856
20181101|2018-10-22 04:30,22,522.55,522.75,521.6,521.9,877
20181101|2018-10-22 05:00,22,521.85,523.05,521.55,522.85,1018
20181101|2018-10-22 05:30,22,522.9,523,521.85,522.7,576
20181101|2018-10-22 06:00,22,522.65,523.25,522.25,523.05,770
20181101|2018-10-22 06:30,22,523.1,523.45,522.55,522.7,866
20181101|2018-10-22 07:00,22,522.7,523.05,522.2,522.6,764
20181101|2018-10-22 07:30,22,522.5,522.55,521.65,521.7,900
20181101|2018-10-22 08:00,22,521.65,521.95,520.85,521.1,1380
20181101|2018-10-22 08:30,22,521,521.35,518.1,518.6,2729
20181101|2018-10-22 09:00,22,518.6,519.25,516.65,517.05,3364
20181101|2018-10-22 09:30,22,517.1,519.35,516.65,519.15,2620
20181101|2018-10-22 10:00,22,519.1,519.1,517.6,517.75,2706
20181101|2018-10-22 10:30,22,517.7,518.05,516.7,517.15,1155
20181101|2018-10-22 11:00,22,517.2,518.05,516.5,517.2,286
20181101|2018-10-22 11:30,23,517.25,517.65,516.75,517.55,156
20181101|2018-10-22 12:00,23,517.55,518.3,517.25,517.65,93
20181101|2018-10-22 12:30,23,517.7,518.35,517.45,517.5,68
20181101|2018-10-22 13:00,23,517.5,518,517.5,517.8,76
20181101|2018-10-22 13:30,23,517.8,518.65,517.75,518.25,48
20181101|2018-10-22 14:00,23,518.5,518.8,518.25,518.25,30
20181101|2018-10-22 14:30,23,518.45,519.05,517.9,518,120
20181101|2018-10-23 01:00,23,513.95,513.95,511.15,511.75,824
20181101|2018-10-23 01:30,23,511.65,512.55,510.95,511.15,420
20181101|2018-10-23 02:00,23,511.4,512.4,510.3,511.45,3826
20181101|2018-10-23 02:30,23,511.45,512.65,510.4,510.4,2669
20181101|2018-10-23 03:00,23,510.4,510.8,509.15,509.6,2269
20181101|2018-10-23 03:30,23,509.6,510.4,508.45,508.55,2053
20181101|2018-10-23 04:00,23,508.55,508.55,507.55,508.05,2133
20181101|2018-10-23 04:30,23,508.05,510.75,507.55,510.7,1778
20181101|2018-10-23 05:00,23,510.75,511.45,509.9,511.05,1303
20181101|2018-10-23 05:30,23,511.05,511.95,510.4,511.55,1275
20181101|2018-10-23 06:00,23,511.5,512.6,511.45,512.1,1176
20181101|2018-10-23 06:30,23,512.15,512.15,510.2,511.6,2192
20181101|2018-10-23 07:00,23,511.6,511.95,510.8,510.85,1065
20181101|2018-10-23 07:30,23,510.8,511.8,510.7,511.5,1041
20181101|2018-10-23 08:00,23,511.5,511.5,509.8,510.5,1681
20181101|2018-10-23 08:30,23,510.5,511,509.45,509.5,3752
20181101|2018-10-23 09:00,23,509.45,509.6,507.35,509.1,3894
20181101|2018-10-23 09:30,23,509.05,509.5,507.35,509.15,3029
20181101|2018-10-23 10:00,23,509.15,510.45,508.2,509.7,2804
20181101|2018-10-23 10:30,23,509.7,510.45,508,508.15,1945
20181101|2018-10-23 11:00,23,508.25,510.2,508.05,509.75,458
20181101|2018-10-23 11:30,24,509.9,511.25,509.9,510.75,239
20181101|2018-10-23 12:00,24,510.7,512.65,510.6,511.9,347
20181101|2018-10-23 12:30,24,511.9,512.2,510.8,511.25,238
20181101|2018-10-23 13:00,24,511.3,513.05,511.3,512.9,268
20181101|2018-10-23 13:30,24,512.95,515.05,512.95,514.8,595
20181101|2018-10-23 14:00,24,514.7,515.35,514.6,514.7,159
20181101|2018-10-23 14:30,24,514.65,514.9,513.8,513.95,204
20181101|2018-10-24 01:00,24,513.8,513.8,512.8,512.95,568
20181101|2018-10-24 01:30,24,513.05,513.25,512.1,512.15,347
20181101|2018-10-24 02:00,24,512.15,512.25,509.95,510.5,4023
20181101|2018-10-24 02:30,24,510.5,511.55,509.45,510.2,2890
20181101|2018-10-24 03:00,24,510.1,510.75,509.05,509.4,1936
20181101|2018-10-24 03:30,24,509.5,510.05,508.05,508.75,1862
20181101|2018-10-24 04:00,24,508.75,509.8,508.2,509.5,1507
20181101|2018-10-24 04:30,24,509.45,510.65,509.15,510.5,1251
20181101|2018-10-24 05:00,24,510.5,510.85,509.65,509.85,797
20181101|2018-10-24 05:30,24,509.95,510.55,509.6,510.55,695
20181101|2018-10-24 06:00,24,510.6,511.4,510.15,511.3,879
20181101|2018-10-24 06:30,24,511.3,513.35,511.2,513.35,1723
20181101|2018-10-24 07:00,24,513.35,513.75,512.45,512.6,1241
20181101|2018-10-24 07:30,24,512.55,513.15,512,512.2,818
20181101|2018-10-24 08:00,24,512.25,512.4,511.6,511.8,751
20181101|2018-10-24 08:30,24,511.75,512.1,510.45,510.8,2229
20181101|2018-10-24 09:00,24,510.75,510.9,509.2,509.55,2253
20181101|2018-10-24 09:30,24,509.6,510.25,508.5,508.6,1907
20181101|2018-10-24 10:00,24,508.55,508.75,505.6,505.85,4491
20181101|2018-10-24 10:30,24,505.9,509.35,505.55,508.95,1735
20181101|2018-10-24 11:00,24,508.9,509.65,508.25,508.55,406
20181101|2018-10-24 11:30,25,508.5,508.9,506.85,508.2,232
20181101|2018-10-24 12:00,25,507.9,507.9,506,506.25,150
20181101|2018-10-24 12:30,25,506.35,506.85,505.6,505.95,99
20181101|2018-10-24 13:00,25,505.9,506.85,505.15,506.75,154
20181101|2018-10-24 13:30,25,506.8,507.15,505.35,505.75,140
20181101|2018-10-24 14:00,25,505.55,505.55,502.9,503.1,384
20181101|2018-10-24 14:30,25,502.9,503.7,500.6,500.7,687
20181101|2018-10-25 01:00,25,501.95,503.1,501.65,502.8,474
20181101|2018-10-25 01:30,25,502.85,503.15,502.05,502.4,226
20181101|2018-10-25 02:00,25,502.4,504.65,502.15,503.5,3820
20181101|2018-10-25 02:30,25,503.45,506.05,503.25,506,2772
20181101|2018-10-25 03:00,25,506.05,507.35,505.6,506.75,1868
20181101|2018-10-25 03:30,25,506.8,508.4,506.3,507.85,1463
20181101|2018-10-25 04:00,25,507.85,510.95,507.8,510.55,1918
20181101|2018-10-25 04:30,25,510.55,510.65,509.85,510.35,1323
20181101|2018-10-25 05:00,25,510.35,510.35,509.3,509.45,928
20181101|2018-10-25 05:30,25,509.45,511.4,509.4,511.4,1254
20181101|2018-10-25 06:00,25,511.4,511.8,510.15,511,886
20181101|2018-10-25 06:30,25,511.05,511.45,508.95,509.05,1650
20181101|2018-10-25 07:00,25,509.05,510.3,509.05,510.25,809
20181101|2018-10-25 07:30,25,510.3,510.75,508.4,508.65,1446
20181101|2018-10-25 08:00,25,508.65,509.05,507.65,508.95,1348
20181101|2018-10-25 08:30,25,508.95,510.45,507.3,510.05,3360
20181101|2018-10-25 09:00,25,510.05,511.65,509.5,510.75,1913
20181101|2018-10-25 09:30,25,510.75,511.8,510.35,510.5,2057
20181101|2018-10-25 10:00,25,510.45,511.8,509.3,511.6,2591
20181101|2018-10-25 10:30,25,511.6,512.1,509.95,510.35,2009
20181101|2018-10-25 11:00,25,510.45,510.85,509.65,509.7,269
20181101|2018-10-25 11:30,26,509.8,511.25,509.8,511.2,56
20181101|2018-10-25 12:00,26,511.3,511.5,510.25,511.2,62
20181101|2018-10-25 12:30,26,511.1,512.35,511.05,511.9,106
20181101|2018-10-25 13:00,26,511.95,513.35,511.9,513.2,196
20181101|2018-10-25 13:30,26,513.15,514.3,513.1,513.55,167
20181101|2018-10-25 14:00,26,513.6,514,512.9,512.95,237
20181101|2018-10-25 14:30,26,513.05,513.2,510.85,511.8,253
20181101|2018-10-26 01:00,26,507.95,508.2,505.2,507.5,566
20181101|2018-10-26 01:30,26,507.4,507.85,507.05,507.8,266
20181101|2018-10-26 02:00,26,507.65,507.95,503.95,504.75,4292
20181101|2018-10-26 02:30,26,504.7,506.15,504.3,504.65,2274
20181101|2018-10-26 03:00,26,504.55,504.7,503.35,504.05,1885
20181101|2018-10-26 03:30,26,504,504.55,502.6,503.5,1714
20181101|2018-10-26 04:00,26,503.45,503.5,501.25,501.25,2312
20181101|2018-10-26 04:30,26,501.25,502.7,500.55,502.5,2489
20181101|2018-10-26 05:00,26,502.45,503.3,501.8,502.45,1453
20181101|2018-10-26 05:30,26,502.55,502.75,501.65,502.25,1105
20181101|2018-10-26 06:00,26,502.3,504.3,502.25,504.15,1347
20181101|2018-10-26 06:30,26,504.3,504.85,503.9,504.8,1412
20181101|2018-10-26 07:00,26,504.75,505.35,504.35,504.65,1172
20181101|2018-10-26 07:30,26,504.65,506.25,504.6,506,2244
20181101|2018-10-26 08:00,26,505.95,506,504.4,504.4,1746
20181101|2018-10-26 08:30,26,504.45,505.4,503,503.15,4171
20181101|2018-10-26 09:00,26,503.05,503.05,500.95,501.3,4425
20181101|2018-10-26 09:30,26,501.35,501.35,498.4,498.45,5010
20181101|2018-10-26 10:00,26,498.4,503.05,498.3,503.05,4845
20181101|2018-10-26 10:30,26,503.05,506.15,503.05,504.3,2775
20181101|2018-10-26 11:00,26,504.6,506.95,504.6,506.25,773
20181101|2018-10-26 11:30,27,506.25,508.5,506.2,507.4,381
20181101|2018-10-26 12:00,27,507.4,509.1,506.5,506.6,402
20181101|2018-10-26 12:30,27,506.45,507.55,505.5,507.25,208
20181101|2018-10-26 13:00,27,507.25,507.7,505.2,506.15,280
20181101|2018-10-26 13:30,27,506.1,507.1,503.85,504.05,250
20181101|2018-10-26 14:00,27,504.1,505.85,503.45,505.35,438
20181101|2018-10-26 14:30,27,505.15,506.65,504.25,505.15,709
20181101|2018-10-29 02:00,29,505.2,506.95,505.1,506.55,568
20181101|2018-10-29 02:30,29,506.45,506.9,505.8,506.35,353
20181101|2018-10-29 03:00,29,506.35,507.1,505.2,505.3,2515
20181101|2018-10-29 03:30,29,505.3,505.95,504.8,505.35,1193
20181101|2018-10-29 04:00,29,505.3,506.75,504.7,506.45,1900
20181101|2018-10-29 04:30,29,506.45,508.75,506.4,508.6,2959
20181101|2018-10-29 05:00,29,508.6,508.95,507.8,508.5,1659
20181101|2018-10-29 05:30,29,508.5,510.4,508.25,509.95,1910
20181101|2018-10-29 06:00,29,509.95,510.65,509.45,510.5,1561
20181101|2018-10-29 06:30,29,510.55,510.95,509.65,509.65,1176
20181101|2018-10-29 07:00,29,509.8,511.15,509.65,510.9,967
20181101|2018-10-29 07:30,29,510.85,511.45,510.35,511.4,818
20181101|2018-10-29 08:00,29,511.4,511.65,510.75,510.75,772
20181101|2018-10-29 08:30,29,510.75,511.35,509.65,510.35,1714
20181101|2018-10-29 09:00,29,510.4,512.4,510.4,511.65,1708
20181101|2018-10-29 09:30,29,511.8,511.9,510.2,510.8,1564
20181101|2018-10-29 10:00,29,510.8,511.1,509.3,510,1501
20181101|2018-10-29 10:30,29,510,510.95,509.2,509.2,1315
20181101|2018-10-29 11:00,29,509.2,509.4,507.3,508.05,1872
20181101|2018-10-29 11:30,29,508,509.3,507.4,508,1411
20181101|2018-10-29 12:00,29,507.95,509.65,507.95,508.4,420
20181101|2018-10-29 12:30,30,508.5,509.55,508.45,508.95,289
20181101|2018-10-29 13:00,30,508.6,508.6,506.2,506.5,267
20181101|2018-10-29 13:30,30,506.35,507.1,504.95,505.05,369
20181101|2018-10-29 14:00,30,505.15,505.15,502.25,502.6,591
20181101|2018-10-29 14:30,30,502.35,503.95,499.3,503.9,628
20181101|2018-10-29 15:00,30,503.8,504.3,503.2,504.2,38
20181101|2018-10-29 15:30,30,504.2,504.2,503.5,503.5,34
20181101|2018-10-30 02:00,30,507,509.6,507,509.35,728
20181101|2018-10-30 02:30,30,509.35,509.7,508.15,508.15,409
20181101|2018-10-30 03:00,30,508.2,509.45,507.45,509.15,2104
20181101|2018-10-30 03:30,30,509.05,509.15,506.75,507,1341
20181101|2018-10-30 04:00,30,507,507.2,505.8,506.65,1790
20181101|2018-10-30 04:30,30,506.65,508,506.65,507.5,1173
20181101|2018-10-30 05:00,30,507.5,508.55,506.6,508.3,1415
20181101|2018-10-30 05:30,30,508.3,508.4,506.55,507.15,936
20181101|2018-10-30 06:00,30,507.05,507.85,506.6,507.45,683
20181101|2018-10-30 06:30,30,507.45,507.85,506.85,507.8,631
20181101|2018-10-30 07:00,30,507.85,509,507.4,507.85,1116
20181101|2018-10-30 07:30,30,507.8,508.8,506.4,506.85,1117
20181101|2018-10-30 08:00,30,506.8,506.8,503.45,504.6,2709
20181101|2018-10-30 08:30,30,504.6,508.65,503.95,508.15,4573
20181101|2018-10-30 09:00,30,508.15,508.8,506.55,506.65,3125
20181101|2018-10-30 09:30,30,506.75,507.1,505.5,506.65,2028
20181101|2018-10-30 10:00,30,506.7,508.2,506,507.9,1812
20181101|2018-10-30 10:30,30,507.95,509.85,507.8,508.75,1672
20181101|2018-10-30 11:00,30,508.75,510.55,508.75,509.7,2213
20181101|2018-10-30 11:30,30,509.7,509.8,508.2,508.2,802
20181101|2018-10-30 12:00,30,508.3,509,507.45,508.1,296
20181101|2018-10-30 12:30,31,507.75,509.55,507.15,509.4,212
20181101|2018-10-30 13:00,31,509.4,509.6,508.2,508.7,52
20181101|2018-10-30 13:30,31,508.45,510.7,508.45,510.6,114
20181101|2018-10-30 14:00,31,510.55,511.15,509.7,510.85,269
20181101|2018-10-30 14:30,31,510.95,512.15,510.65,512.1,188
20181101|2018-10-30 15:00,31,512.15,512.5,512.05,512.4,121
20181101|2018-10-30 15:30,31,512.4,512.8,512.35,512.55,163
20181101|2018-10-31 02:00,31,513.5,515.3,513.5,514.9,523
20181101|2018-10-31 02:30,31,514.95,515.3,514.35,514.55,335
20181101|2018-10-31 03:00,31,514.55,516.6,514.1,516,2833
20181101|2018-10-31 03:30,31,515.95,516.7,515.6,516.55,1805
20181101|2018-10-31 04:00,31,516.5,516.65,514.7,515.75,1505
20181101|2018-10-31 04:30,31,515.75,516.2,514.1,514.65,1431
20181101|2018-10-31 05:00,31,514.7,515.5,514.5,515.4,1000
20181101|2018-10-31 05:30,31,515.4,516.2,515.25,515.55,992
20181101|2018-10-31 06:00,31,515.55,516.25,515.55,515.85,796
20181101|2018-10-31 06:30,31,515.8,516.45,515.75,516,664
20181101|2018-10-31 07:00,31,516.05,516.65,515.6,516.45,780
20181101|2018-10-31 07:30,31,516.4,516.8,516.3,516.5,1162
20181101|2018-10-31 08:00,31,516.5,516.95,515.55,516.45,1100
20181101|2018-10-31 08:30,31,516.5,517.75,516,517.4,1970
20181101|2018-10-31 09:00,31,517.45,517.75,516.8,517.15,1405
20181101|2018-10-31 09:30,31,517.15,518.3,517.15,517.3,1791
20181101|2018-10-31 10:00,31,517.35,518.3,516.1,518.2,1887
20181101|2018-10-31 10:30,31,518.1,518.25,516.75,517.5,1930
20181101|2018-10-31 11:00,31,517.5,517.7,516.35,516.95,2134
20181101|2018-10-31 11:30,31,516.95,517.7,516.25,517.3,1882
20181101|2018-10-31 12:00,31,517.45,518.2,517.3,517.8,235
20181101|2018-10-31 12:30,1,517.6,518.2,517.35,517.9,119
20181101|2018-10-31 13:00,1,517.85,518.45,517.35,518.05,178
20181101|2018-10-31 13:30,1,518,518.2,517.5,518.2,96
20181101|2018-10-31 14:00,1,518.05,518.65,517.5,517.9,212
20181101|2018-10-31 14:30,1,517.85,518,515.75,516.1,404
20181101|2018-10-31 15:00,1,516.1,516.45,515.75,516.2,33
20181101|2018-10-31 15:30,1,516.25,516.55,515.95,516.25,78
20181101|2018-11-01 02:00,1,515,517.85,515,517.6,539
20181101|2018-11-01 02:30,1,517.65,518,516.1,517.85,512
20181101|2018-11-01 03:00,1,517.7,520.2,517.55,519.75,3230
20181101|2018-11-01 03:30,1,519.7,519.75,518.5,519.05,1415
20181101|2018-11-01 04:00,1,519,520.15,518.5,518.95,1467
20181101|2018-11-01 04:30,1,518.95,520.3,518.45,520.25,1229
20181101|2018-11-01 05:00,1,520.2,520.95,519.8,520.3,1370
20181101|2018-11-01 05:30,1,520.35,521.75,520.3,521.25,886
20181101|2018-11-01 06:00,1,521.2,521.6,521,521.3,685
20181101|2018-11-01 06:30,1,521.3,521.45,519.85,520.15,966
20181101|2018-11-01 07:00,1,520.05,520.35,519.2,519.9,1006
20181101|2018-11-01 07:30,1,519.95,520.1,518.9,519.25,1218
20181101|2018-11-01 08:00,1,519.2,520,518.85,519.85,685
20181101|2018-11-01 08:30,1,519.8,520.15,518.5,519.1,1936
20181101|2018-11-01 09:00,1,519.1,520.45,517.5,519.15,3102
20181101|2018-11-01 09:30,1,519.2,520.1,518.8,519.55,2044
20181101|2018-11-01 10:00,1,519.6,519.75,517.95,519.25,2011
20181101|2018-11-01 10:30,1,519.25,520.05,518.9,519.4,1432
20181101|2018-11-01 11:00,1,519.4,519.95,518.6,518.9,1591
20181101|2018-11-01 11:30,1,518.9,520.25,518.8,520.25,907
20181101|2018-11-01 12:00,1,520.25,520.45,519.45,520.4,222
20181101|2018-11-01 12:30,2,520.5,520.5,519.7,520.05,114
20181101|2018-11-01 13:00,2,519.8,520.45,519.4,520.1,123
20181101|2018-11-01 13:30,2,520.2,520.7,519.75,520.65,94
20181101|2018-11-01 14:00,2,520.5,520.7,520,520.7,68
20181101|2018-11-01 14:30,2,520.6,521.35,520.35,521.35,94
20181101|2018-11-01 15:00,2,521.15,521.5,521.15,521.35,45
20181101|2018-11-01 15:30,2,521.35,521.4,520.5,521.3,157
20181101|2018-11-02 02:00,2,524.85,527.65,524.85,527.35,714
20181101|2018-11-02 02:30,2,527.25,527.4,526.3,526.9,347
20181101|2018-11-02 03:00,2,527,527.15,524.9,526.2,3156
20181101|2018-11-02 03:30,2,526.2,526.25,524.2,524.9,1757
20181101|2018-11-02 04:00,2,524.9,525.7,524.3,525.35,1088
20181101|2018-11-02 04:30,2,525.4,525.85,524.5,524.65,1069
20181101|2018-11-02 05:00,2,524.6,525.7,524.4,525.55,681
20181101|2018-11-02 05:30,2,525.5,526.1,525.3,526,773
20181101|2018-11-02 06:00,2,526,526.6,525.8,526.5,1062
20181101|2018-11-02 06:30,2,526.5,526.6,525.65,525.7,939
20181101|2018-11-02 07:00,2,525.65,526.1,524.55,525.7,1705
20181101|2018-11-02 07:30,2,525.75,526.3,524.7,525.45,1777
20181101|2018-11-02 08:00,2,525.4,525.6,524.2,524.75,1249
20181101|2018-11-02 08:30,2,524.75,525.8,524.4,524.75,2096
20181101|2018-11-02 09:00,2,524.75,524.75,522.75,522.8,2399
20181101|2018-11-02 09:30,2,522.8,522.85,520.6,522.15,3442
20181101|2018-11-02 10:00,2,522.2,522.35,520.5,521.15,2245
20181101|2018-11-02 10:30,2,521.1,521.75,520.95,521.75,1711
20181101|2018-11-02 11:00,2,521.7,521.85,520.65,521,1429
20181101|2018-11-02 11:30,2,521,521.4,518.8,519.6,1657
20181101|2018-11-02 12:00,2,519.4,520.6,518.65,520.4,271
20181101|2018-11-02 12:30,3,520.35,520.85,520,520.2,138
20181101|2018-11-02 13:00,3,520.15,521.75,519.2,521.5,234
20181101|2018-11-02 13:30,3,521.55,521.6,520.5,521.2,317
20181101|2018-11-02 14:00,3,521.35,522.65,520.45,521.9,541
20181101|2018-11-02 14:30,3,522,522.15,521.3,521.5,141
20181101|2018-11-02 15:00,3,521.8,522.05,521.8,522,17
20181101|2018-11-02 15:30,3,521.9,522.2,521.75,521.75,25
20181101|2018-11-05 01:00,5,521.5,521.5,520.45,520.55,214
20181101|2018-11-05 01:30,5,520.55,520.7,520.15,520.4,212
20181101|2018-11-05 02:00,5,520.3,521.8,520.1,521.4,3199
20181101|2018-11-05 02:30,5,521.4,521.45,520.2,520.75,1009
20181101|2018-11-05 03:00,5,520.65,521.5,519.75,521.4,834
20181101|2018-11-05 03:30,5,521.4,522.2,521.2,522.05,901
20181101|2018-11-05 04:00,5,522.05,522.8,521.55,521.85,848
20181101|2018-11-05 04:30,5,521.85,522.05,521.55,521.9,339
20181101|2018-11-05 05:00,5,522,522.9,521.9,522.6,579
20181101|2018-11-05 05:30,5,522.6,523.05,522.35,523,506
20181101|2018-11-05 06:00,5,523,523.55,522.85,522.9,554
20181101|2018-11-05 06:30,5,522.9,523.2,522.3,523.15,1045
20181101|2018-11-05 07:00,5,523.15,523.15,522.4,522.4,569
20181101|2018-11-05 07:30,5,522.4,522.6,521.85,522.3,586
20181101|2018-11-05 08:00,5,522.3,522.5,521.8,522.45,476
20181101|2018-11-05 08:30,5,522.45,523.15,521.75,521.8,1478
20181101|2018-11-05 09:00,5,521.85,521.95,520.15,520.7,1766
20181101|2018-11-05 09:30,5,520.7,522.7,520.65,522.6,1331
20181101|2018-11-05 10:00,5,522.55,523.25,521.1,521.3,1517
20181101|2018-11-05 10:30,5,521.3,521.55,520.4,521.35,1054
20181101|2018-11-05 11:00,5,521.5,521.5,520.65,521.05,391
20181101|2018-11-05 11:30,6,520.9,520.95,519.95,520.25,216
20181101|2018-11-05 12:00,6,520.25,520.8,520.1,520.6,77
20181101|2018-11-05 12:30,6,520.5,521.1,520.45,521.05,81
20181101|2018-11-05 13:00,6,520.85,521.95,520.75,521.8,79
20181101|2018-11-05 13:30,6,521.85,522.4,521.65,522.25,79
20181101|2018-11-05 14:00,6,522.2,522.35,521.15,521.6,49
20181101|2018-11-05 14:30,6,521.5,522.15,521.35,521.9,96
20181101|2018-11-06 01:00,6,522.45,523.1,522.4,522.75,138
20181101|2018-11-06 01:30,6,522.8,523,522.2,522.3,187
20181101|2018-11-06 02:00,6,522.3,522.55,519.95,520.25,2184
20181101|2018-11-06 02:30,6,520.2,520.6,519.6,520.2,1067
20181101|2018-11-06 03:00,6,520.15,520.95,520.15,520.45,645
20181101|2018-11-06 03:30,6,520.4,520.5,519.1,519.5,1008
20181101|2018-11-06 04:00,6,519.45,520.4,518.95,519.45,1214
20181101|2018-11-06 04:30,6,519.5,520.1,518.85,519,895
20181101|2018-11-06 05:00,6,519.05,520.35,519.05,520.15,822
20181101|2018-11-06 05:30,6,520.15,520.5,519.85,520.1,618
20181101|2018-11-06 06:00,6,520.1,520.2,519.05,519.75,766
20181101|2018-11-06 06:30,6,519.75,520,519.3,519.5,548
20181101|2018-11-06 07:00,6,519.45,519.45,518.8,518.8,542
20181101|2018-11-06 07:30,6,518.85,519.65,518.75,519.6,652
20181101|2018-11-06 08:00,6,519.55,520.95,519.55,520.85,1004
20181101|2018-11-06 08:30,6,520.85,522.55,520.65,521.85,2319
20181101|2018-11-06 09:00,6,521.85,522,520.9,521.05,1343
20181101|2018-11-06 09:30,6,521.1,521.95,520.85,521.6,1213
20181101|2018-11-06 10:00,6,521.65,522.3,521.05,521.1,1617
20181101|2018-11-06 10:30,6,521.1,521.75,520.7,521.45,938
20181101|2018-11-06 11:00,6,521.3,522.25,521.25,521.7,338
20181101|2018-11-06 11:30,7,521.75,522.45,521.75,522.25,75
20181101|2018-11-06 12:00,7,522.25,522.25,521.5,521.5,104
20181101|2018-11-06 12:30,7,521.45,522.8,521.45,522.35,203
20181101|2018-11-06 13:00,7,522.3,522.3,520.5,520.7,171
20181101|2018-11-06 13:30,7,520.7,521.25,520.6,521.2,80
20181101|2018-11-06 14:00,7,521.1,521.65,520.9,521.5,188
20181101|2018-11-06 14:30,7,521.55,523.3,521.4,523.3,199
20181101|2018-11-07 01:00,7,523.7,524.25,522.65,522.8,529
20181101|2018-11-07 01:30,7,522.85,523.35,522.75,523,375
20181101|2018-11-07 02:00,7,523.05,527.45,522.95,526.05,3815
20181101|2018-11-07 02:30,7,526.1,526.9,525.45,526.5,1864
20181101|2018-11-07 03:00,7,526.45,527.9,526.3,527.8,1867
20181101|2018-11-07 03:30,7,527.9,528.3,527.45,528.25,996
20181101|2018-11-07 04:00,7,528.2,528.4,527.1,527.1,1232
20181101|2018-11-07 04:30,7,527.15,527.75,527.15,527.55,800
20181101|2018-11-07 05:00,7,527.55,527.7,526.7,527.55,597
20181101|2018-11-07 05:30,7,527.55,527.7,527.05,527.25,472
20181101|2018-11-07 06:00,7,527.3,527.7,527.1,527.45,282
20181101|2018-11-07 06:30,7,527.4,527.6,526.35,526.85,787
20181101|2018-11-07 07:00,7,526.85,527.75,526.75,527.7,566
20181101|2018-11-07 07:30,7,527.75,528,527.2,527.35,754
20181101|2018-11-07 08:00,7,527.35,527.9,527.25,527.85,501
20181101|2018-11-07 08:30,7,527.9,528.05,526.05,526.25,1749
20181101|2018-11-07 09:00,7,526.2,526.65,525.55,526.2,1821
20181101|2018-11-07 09:30,7,526.2,527.4,526.05,527.25,993
20181101|2018-11-07 10:00,7,527.3,527.7,526.35,526.85,2306
20181101|2018-11-07 10:30,7,526.85,528.4,526.8,528.4,816
20181101|2018-11-07 11:00,7,528.4,528.5,527.65,527.75,307
20181101|2018-11-07 11:30,8,527.8,528.15,527.6,528.05,145
20181101|2018-11-07 12:00,8,528.05,528.55,528.05,528.4,137
20181101|2018-11-07 12:30,8,528.25,528.25,527.7,527.85,54
20181101|2018-11-07 13:00,8,528,528.8,527.95,528.5,170
20181101|2018-11-07 13:30,8,528.55,528.85,528.4,528.55,84
20181101|2018-11-07 14:00,8,528.55,529,528.4,528.8,69
20181101|2018-11-07 14:30,8,528.95,530.15,528.8,530.1,229
20181101|2018-11-08 01:00,8,529.15,529.45,527.85,528.8,604
20181101|2018-11-08 01:30,8,528.85,529.75,528.75,529.75,262
20181101|2018-11-08 02:00,8,529.8,530.25,529.2,529.85,2650
20181101|2018-11-08 02:30,8,529.9,530.2,529.15,529.5,1146
20181101|2018-11-08 03:00,8,529.45,529.85,528.95,529.25,928
20181101|2018-11-08 03:30,8,529.15,529.45,527.8,527.9,1382
20181101|2018-11-08 04:00,8,527.85,528.45,527.15,527.85,1652
20181101|2018-11-08 04:30,8,527.8,528.25,527.1,527.65,1649
20181101|2018-11-08 05:00,8,527.7,528.55,527.6,527.85,739
20181101|2018-11-08 05:30,8,527.8,528,527.4,527.75,455
20181101|2018-11-08 06:00,8,527.75,528.25,527.6,527.9,493
20181101|2018-11-08 06:30,8,527.85,528.65,527.85,528.5,399
20181101|2018-11-08 07:00,8,528.5,528.75,527.85,528.05,532
20181101|2018-11-08 07:30,8,528.1,528.2,527.35,527.55,615
20181101|2018-11-08 08:00,8,527.45,527.6,527,527.4,646
20181101|2018-11-08 08:30,8,527.4,528.45,527.3,528.15,1451
20181101|2018-11-08 09:00,8,528.1,528.2,526.25,526.65,1703
20181101|2018-11-08 09:30,8,526.7,527.1,526.4,526.6,1158
20181101|2018-11-08 10:00,8,526.65,526.8,526.2,526.5,1071
20181101|2018-11-08 10:30,8,526.45,527.75,526.45,527.3,1098
20181101|2018-11-08 11:00,8,527.3,527.6,526.85,526.85,320
20181101|2018-11-08 11:30,9,526.9,527.35,526.8,526.95,69
20181101|2018-11-08 12:00,9,526.8,527,526.35,526.35,59
20181101|2018-11-08 12:30,9,526.25,527.05,526.25,527.05,61
20181101|2018-11-08 13:00,9,526.95,527.8,526.4,526.5,247
20181101|2018-11-08 13:30,9,526.4,526.5,525.65,526.4,136
20181101|2018-11-08 14:00,9,526.2,526.9,525.95,526.35,128
20181101|2018-11-08 14:30,9,526.3,527.15,526.15,526.85,116
20181101|2018-11-09 01:00,9,525.95,525.95,524.35,524.45,388
20181101|2018-11-09 01:30,9,524.45,525,524.05,524.9,433
20181101|2018-11-09 02:00,9,524.9,525.75,523.65,523.95,2810
20181101|2018-11-09 02:30,9,524,525.7,523.7,524.2,1302
20181101|2018-11-09 03:00,9,524.2,526.15,524.2,525.55,1243
20181101|2018-11-09 03:30,9,525.65,525.9,524.85,525.65,814
20181101|2018-11-09 04:00,9,525.65,526,525.35,525.8,711
20181101|2018-11-09 04:30,9,525.75,525.95,525.1,525.45,920
20181101|2018-11-09 05:00,9,525.5,525.8,525.15,525.3,667
20181101|2018-11-09 05:30,9,525.35,525.4,524.4,525.1,746
20181101|2018-11-09 06:00,9,525.1,526.1,525,525.6,778
20181101|2018-11-09 06:30,9,525.6,526.25,525.55,525.85,616
20181101|2018-11-09 07:00,9,525.8,527.3,525.7,527,1028
20181101|2018-11-09 07:30,9,527.2,527.2,526.25,527,791
20181101|2018-11-09 08:00,9,526.95,527.45,526.75,526.8,745
20181101|2018-11-09 08:30,9,526.85,527.4,526.1,527.4,1954
20181101|2018-11-09 09:00,9,527.4,527.95,526.2,527.55,1736
20181101|2018-11-09 09:30,9,527.6,528.9,527.45,528.15,1411
20181101|2018-11-09 10:00,9,528.2,528.6,527.05,528.25,1862
20181101|2018-11-09 10:30,9,528.25,529.2,527.6,527.9,1593
20181101|2018-11-09 11:00,9,527.8,528.15,527.3,527.55,290
20181101|2018-11-09 11:30,10,527.5,528.15,527.4,527.5,198
20181101|2018-11-09 12:00,10,527.5,527.8,527.1,527.4,190
20181101|2018-11-09 12:30,10,527.45,527.6,527,527.55,158
20181101|2018-11-09 13:00,10,527.65,527.85,526.55,526.55,181
20181101|2018-11-09 13:30,10,526.55,528.65,526.55,528.15,229
20181101|2018-11-09 14:00,10,528.2,529.7,528.05,529.6,359
20181101|2018-11-09 14:30,10,529.6,530.55,529.45,530.1,406
20181101|2018-11-12 01:00,12,531.2,532.7,530.85,531.9,486
20181101|2018-11-12 01:30,12,531.9,532.8,531.6,532.4,412
20181101|2018-11-12 02:00,12,532.45,533,530.6,530.75,3100
20181101|2018-11-12 02:30,12,530.7,530.7,528.55,528.6,2250
20181101|2018-11-12 03:00,12,528.65,529.6,528.65,529.1,2512
20181101|2018-11-12 03:30,12,529.05,529.2,527.95,528.65,3936
20181101|2018-11-12 04:00,12,528.65,528.95,527.95,528.7,1178
20181101|2018-11-12 04:30,12,528.7,530.35,528.55,529.5,918
20181101|2018-11-12 05:00,12,529.6,529.7,528.75,529,529
20181101|2018-11-12 05:30,12,528.95,528.95,528.2,528.3,619
20181101|2018-11-12 06:00,12,528.35,528.95,528.1,528.35,835
20181101|2018-11-12 06:30,12,528.25,529,527.8,528,927
20181101|2018-11-12 07:00,12,528.05,528.05,526.9,527.55,1347
20181101|2018-11-12 07:30,12,527.65,528.35,527.5,528.2,3957
20181101|2018-11-12 08:00,12,528.15,528.5,527.8,528.2,564
20181101|2018-11-12 08:30,12,528.25,528.45,526.3,526.7,1892
20181101|2018-11-12 09:00,12,526.65,527.3,525.9,527.15,1319
20181101|2018-11-12 09:30,12,527.15,527.2,525.65,525.9,1106
20181101|2018-11-12 10:00,12,525.95,526.05,524.5,524.65,2326
20181101|2018-11-12 10:30,12,524.65,525.7,524.15,525.55,1456
20181101|2018-11-12 11:00,12,525.5,526.45,525.45,526,444
20181101|2018-11-12 11:30,13,525.9,526.45,525.6,525.8,167
20181101|2018-11-12 12:00,13,525.75,525.8,524.95,525.55,184
20181101|2018-11-12 12:30,13,525.5,526.55,524.9,525.85,143
20181101|2018-11-12 13:00,13,525.85,526.95,525.8,526,118
20181101|2018-11-12 13:30,13,526.35,527.05,525.8,525.9,254
20181101|2018-11-12 14:00,13,525.85,526.25,525.35,525.7,202
20181101|2018-11-12 14:30,13,525.6,525.65,524.15,524.65,376
20181101|2018-11-13 01:00,13,525.4,526.75,524.65,525.25,716
20181101|2018-11-13 01:30,13,525.25,526.75,525.05,526.35,553
20181101|2018-11-13 02:00,13,526.4,528.5,526.2,528.2,3036
20181101|2018-11-13 02:30,13,528.2,528.5,526.5,527.15,2020
20181101|2018-11-13 03:00,13,527.15,527.55,525.95,526.7,1071
20181101|2018-11-13 03:30,13,526.7,527.8,526.25,526.5,1380
20181101|2018-11-13 04:00,13,526.5,526.5,525.55,526.1,1111
20181101|2018-11-13 04:30,13,526.1,526.6,525.65,526.35,884
20181101|2018-11-13 05:00,13,526.4,527.45,526.25,527.35,774
20181101|2018-11-13 05:30,13,527.4,527.5,526.35,526.85,1025
20181101|2018-11-13 06:00,13,526.8,527.8,526.8,527.2,946
20181101|2018-11-13 06:30,13,527.2,527.6,526.45,526.7,587
20181101|2018-11-13 07:00,13,526.75,527.05,526.4,526.4,700
20181101|2018-11-13 07:30,13,526.4,526.55,525.95,526.2,1205
20181101|2018-11-13 08:00,13,526.2,526.45,524.85,525.05,1125
20181101|2018-11-13 08:30,13,525,526.2,524.95,525.9,2095
20181101|2018-11-13 09:00,13,525.85,526.1,523.85,523.9,3128
20181101|2018-11-13 09:30,13,523.85,527.05,523.75,526.85,3780
20181101|2018-11-13 10:00,13,526.8,528.85,526.8,528.35,4222
20181101|2018-11-13 10:30,13,528.35,528.65,527.65,528.1,1651
20181101|2018-11-13 11:00,13,528.2,528.85,527.55,528.6,1103
20181101|2018-11-13 11:30,14,528.65,528.65,526.85,526.95,968
20181101|2018-11-13 12:00,14,527.05,527.5,526.1,526.7,435
20181101|2018-11-13 12:30,14,526.7,527.7,526.65,526.8,216
20181101|2018-11-13 13:00,14,526.85,526.85,524.85,525.25,494
20181101|2018-11-13 13:30,14,525.2,525.75,524.1,524.6,385
20181101|2018-11-13 14:00,14,524.6,525.5,523.85,524.35,315
20181101|2018-11-13 14:30,14,524.3,524.95,523.7,524,436
20181101|2018-11-14 01:00,14,524.85,524.95,522.45,523.3,544
20181101|2018-11-14 01:30,14,523.4,523.9,523.2,523.7,394
20181101|2018-11-14 02:00,14,523.6,523.85,522.35,523.05,3608
20181101|2018-11-14 02:30,14,523.1,523.1,521.05,521.05,12221
20181101|2018-11-14 03:00,14,521.1,523.1,520.8,523.1,3650
20181101|2018-11-14 03:30,14,523.1,524.25,522.8,524.1,1829
20181101|2018-11-14 04:00,14,524.1,525.25,523.9,525.1,3155
20181101|2018-11-14 04:30,14,525.15,525.9,524.4,525.75,1521
20181101|2018-11-14 05:00,14,525.75,525.8,524.4,524.9,6933
20181101|2018-11-14 05:30,14,524.95,525.8,524.25,524.55,1099
20181101|2018-11-14 06:00,14,524.6,526.45,524.55,526.2,1327
20181101|2018-11-14 06:30,14,526.25,526.8,526.2,526.4,1616
20181101|2018-11-14 07:00,14,526.4,527.6,526.2,527.15,1555
20181101|2018-11-14 07:30,14,527.2,529.35,527.2,529.05,2360
20181101|2018-11-14 08:00,14,529.1,529.65,528.75,529.35,1219
20181101|2018-11-14 08:30,14,529.35,529.45,526.45,526.95,3064
20181101|2018-11-14 09:00,14,526.9,527.05,525.9,526.5,2811
20181101|2018-11-14 09:30,14,526.4,527.45,525.9,526.15,1896
20181101|2018-11-14 10:00,14,526.15,526.25,525.2,525.55,2528
20181101|2018-11-14 10:30,14,525.65,526.05,524.8,525.6,2340
20181101|2018-11-14 11:00,14,525.7,527.4,525.3,527.2,689
20181101|2018-11-14 11:30,15,527.1,527.1,525.1,525.45,442
20181101|2018-11-14 12:00,15,525.5,526.3,524.85,525.35,253
20181101|2018-11-14 12:30,15,525.25,525.6,523.6,524.2,294
20181101|2018-11-14 13:00,15,524.15,525.7,522.9,524.75,433
20181101|2018-11-14 13:30,15,524.55,526.6,524.25,526.3,238
20181101|2018-11-14 14:00,15,526.3,528.05,525.85,527.35,388
20181101|2018-11-14 14:30,15,527.2,527.4,525.1,525.3,321
20181101|2018-11-15 01:00,15,526.4,528.35,526.4,527.9,307
20181101|2018-11-15 01:30,15,528,528.25,526.05,526.2,504
20181101|2018-11-15 02:00,15,526.2,528.55,526.05,527.95,2831
20181101|2018-11-15 02:30,15,528,528.6,526,526.45,2728
20181101|2018-11-15 03:00,15,526.45,527.5,525.5,526.3,1881
20181101|2018-11-15 03:30,15,526.25,526.35,525.15,525.8,2068
20181101|2018-11-15 04:00,15,525.8,525.85,524.7,525.2,1847
20181101|2018-11-15 04:30,15,525.15,526.25,524.95,525.5,878
20181101|2018-11-15 05:00,15,525.55,526.2,525.3,525.35,1411
20181101|2018-11-15 05:30,15,525.35,525.6,524.55,524.8,2537
20181101|2018-11-15 06:00,15,524.85,526.15,524.85,525.95,1113
20181101|2018-11-15 06:30,15,526,526.1,525.1,525.1,765
20181101|2018-11-15 07:00,15,525.15,525.75,524.45,525.2,1021
20181101|2018-11-15 07:30,15,525.25,525.4,524,524.1,1119
20181101|2018-11-15 08:00,15,524.1,524.35,522,523.6,2205
20181101|2018-11-15 08:30,15,523.65,524.15,522.1,523.3,2945
20181101|2018-11-15 09:00,15,523.35,524,522.45,522.75,1869
20181101|2018-11-15 09:30,15,522.65,522.65,519.8,521.85,2962
20181101|2018-11-15 10:00,15,521.85,524.35,521.25,524.3,2561
20181101|2018-11-15 10:30,15,524.3,525.95,524.05,525.25,1994
20181101|2018-11-15 11:00,15,525.6,526.1,524.55,525.25,605
20181101|2018-11-15 11:30,16,525.15,525.8,524.55,524.75,455
20181101|2018-11-15 12:00,16,524.7,526.8,523.9,526.6,517
20181101|2018-11-15 12:30,16,526.9,527.55,526.05,527.25,433
20181101|2018-11-15 13:00,16,527.45,528.1,526.85,527.9,292
20181101|2018-11-15 13:30,16,527.85,528.2,527,527.5,234
20181101|2018-11-15 14:00,16,527.5,528.4,526.1,527,529
20181101|2018-11-15 14:30,16,527.15,528.6,527.1,528.55,174
20181101|2018-11-16 01:00,16,527.15,527.2,525.45,526,217
20181101|2018-11-16 01:30,16,525.75,526.05,525.75,526.05,129
20181101|2018-11-16 02:00,16,526.25,528.55,526.25,527.45,487
20181101|2018-11-16 02:30,16,527.25,528.2,526.95,526.95,303
20181101|2018-11-16 03:00,16,527.1,527.55,526.15,526.2,121
20181101|2018-11-16 03:30,16,526.35,527.3,526.25,527.05,37
20181101|2018-11-16 04:00,16,526.85,526.85,525.3,526.05,146
20181101|2018-11-16 04:30,16,526.1,527,525.25,525.3,210
20181101|2018-11-16 05:00,16,525.65,526.1,524.85,524.85,177
20181101|2018-11-16 05:30,16,524.8,524.95,524.3,524.4,95
20181101|2018-11-16 06:00,16,524.55,524.6,522.5,522.7,314
20181101|2018-11-16 06:30,16,522.65,523.3,521.75,523.1,133
20181101|2018-11-16 07:00,16,522.9,523.25,521.55,521.65,174
20181101|2018-11-16 07:30,16,521.65,522.65,521.2,522.65,179
20181101|2018-11-16 08:00,16,522.5,522.7,521.15,521.7,102
20181101|2018-11-16 08:30,16,521.75,521.9,520.5,521.35,581
20181201|2018-01-12 04:30,12,541.45,541.45,541.45,541.45,5
20181201|2018-01-15 05:30,15,542.6,542.65,542.6,542.65,15
20181201|2018-01-16 03:30,16,544.15,544.15,544.15,544.15,30
20181201|2018-01-16 04:00,16,544.25,544.25,544.25,544.25,20
20181201|2018-01-16 04:30,16,544.35,544.35,544.35,544.35,5
20181201|2018-01-16 10:00,16,542.85,542.9,542.85,542.9,17
20181201|2018-01-16 12:00,17,542.1,542.1,542.1,542.1,1
20181201|2018-01-18 08:30,18,547.5,547.5,547.5,547.5,5
20181201|2018-02-01 04:30,1,544.25,544.25,543.65,543.65,2
20181201|2018-02-01 07:00,1,541.65,541.65,541.65,541.65,1
20181201|2018-02-01 10:30,1,539.15,539.15,539.15,539.15,1
20181201|2018-02-02 02:30,2,536.8,536.8,536.8,536.8,1
20181201|2018-02-19 04:30,19,515.4,515.4,515.4,515.4,1
20181201|2018-02-20 09:00,20,516.3,516.3,516.3,516.3,1
20181201|2018-02-20 12:00,21,516.8,516.8,516.5,516.5,4
20181201|2018-02-21 03:00,21,514.25,514.5,514.25,514.5,32
20181201|2018-02-21 06:30,21,514.65,514.65,514.65,514.65,20
20181201|2018-02-22 04:30,22,515,515,515,515,15
20181201|2018-02-22 09:30,22,514.7,514.7,514.7,514.7,30
20181201|2018-02-22 10:00,22,515.25,515.25,515.25,515.25,10
20181201|2018-03-01 04:30,1,513.35,513.35,513.35,513.35,20
20181201|2018-03-01 07:30,1,514.85,514.85,514.85,514.85,1
20181201|2018-03-01 08:00,1,514.7,514.7,514.7,514.7,8
20181201|2018-03-02 01:30,2,509.05,509.05,509.05,509.05,1
20181201|2018-03-02 08:00,2,504.35,504.35,504.35,504.35,1
20181201|2018-03-05 01:30,5,501.6,501.6,501.1,501.1,20
20181201|2018-03-05 02:30,5,507,507,507,507,1
20181201|2018-03-05 06:30,5,507.7,507.7,507.7,507.7,1
20181201|2018-03-06 02:00,6,514,514,513.9,513.9,3
20181201|2018-03-08 02:00,8,514.95,514.95,514.95,514.95,1
20181201|2018-03-08 08:30,8,519,519,519,519,1
20181201|2018-03-08 09:00,8,518.5,518.5,518.5,518.5,1
20181201|2018-03-08 10:00,8,520.55,520.55,520.55,520.55,25
20181201|2018-03-09 04:00,9,519.1,519.1,519.1,519.1,1
20181201|2018-03-09 04:30,9,519.2,519.2,519.2,519.2,6
20181201|2018-03-09 13:00,10,521.6,521.6,521.6,521.6,1
20181201|2018-03-12 06:00,12,522.85,522.85,522.85,522.85,40
20181201|2018-03-12 07:00,12,522.6,522.6,522.6,522.6,5
20181201|2018-03-12 08:30,12,522.3,522.3,522.3,522.3,10
20181201|2018-03-13 07:30,13,519.9,521.2,519.9,521.2,25
20181201|2018-03-13 08:00,13,521,521,520.8,520.8,30
20181201|2018-03-13 08:30,13,520.2,520.2,520.2,520.2,100
20181201|2018-03-13 09:00,13,519.75,520.75,519.75,520.75,290
20181201|2018-03-13 09:30,13,519.3,519.8,519.3,519.8,102
20181201|2018-03-13 10:00,13,517,517,517,517,20
20181201|2018-03-13 11:00,13,514.4,514.4,514.4,514.4,100
20181201|2018-03-13 11:30,13,514.6,514.6,514.6,514.6,50
20181201|2018-03-13 13:00,14,514,514,514,514,1
20181201|2018-03-14 07:00,14,516.2,516.2,516.2,516.2,50
20181201|2018-03-14 07:30,14,516.25,516.25,516.25,516.25,1
20181201|2018-03-15 05:30,15,515.4,515.45,515.3,515.3,4
20181201|2018-03-15 09:30,15,515.75,515.75,515.75,515.75,1
20181201|2018-03-20 02:30,20,516,516,516,516,1
20181201|2018-03-20 07:30,20,517,517,517,517,20
20181201|2018-03-20 09:30,20,518,518,517.85,517.95,3
20181201|2018-03-20 10:00,20,518.55,518.55,518.55,518.55,4
20181201|2018-03-20 10:30,20,518.75,518.75,518.75,518.75,1
20181201|2018-03-21 04:00,21,518,518,518,518,1
20181201|2018-03-29 01:30,29,511.6,511.6,511.6,511.6,5
20181201|2018-03-29 02:00,29,512.05,512.05,512.05,512.05,5
20181201|2018-04-03 03:30,3,508.7,508.7,508.7,508.7,1
20181201|2018-04-05 02:00,5,518,518.5,517.8,518.5,4
20181201|2018-04-05 06:00,5,519.8,519.85,519.8,519.85,2
20181201|2018-04-05 06:30,5,520.7,520.7,520.7,520.7,1
20181201|2018-04-05 09:00,5,522.15,522.15,522.15,522.15,1
20181201|2018-04-05 09:30,5,522,522,522,522,1
20181201|2018-04-05 10:30,5,524.45,524.45,524.45,524.45,9
20181201|2018-04-05 11:00,5,523.9,523.9,523.9,523.9,1
20181201|2018-04-05 12:00,6,523.5,523.5,523.5,523.5,1
20181201|2018-04-09 01:00,9,523.9,523.9,523.9,523.9,1
20181201|2018-04-10 05:00,10,526.95,526.95,526.95,526.95,2
20181201|2018-04-10 11:00,10,527.9,527.9,527.9,527.9,1
20181201|2018-04-11 05:00,11,527.25,527.25,527.25,527.25,1
20181201|2018-04-12 05:30,12,530.7,530.7,530.7,530.7,1
20181201|2018-04-16 10:00,16,531.4,531.4,531.4,531.4,15
20181201|2018-04-17 01:00,17,533.2,533.2,533.2,533.2,10
20181201|2018-04-17 05:30,17,533.95,533.95,533.95,533.95,1
20181201|2018-04-18 02:00,18,536.1,536.1,536.1,536.1,10
20181201|2018-04-18 02:30,18,536.8,536.8,536.8,536.8,5
20181201|2018-04-18 06:30,18,537.3,537.3,537.25,537.25,14
20181201|2018-04-20 03:30,20,535.15,535.15,534.95,534.95,13
20181201|2018-04-25 03:00,25,539.9,539.9,539.9,539.9,10
20181201|2018-04-25 08:30,25,536.45,536.45,536.05,536.05,3
20181201|2018-04-25 09:00,25,536.15,537.1,536,537.1,4
20181201|2018-04-25 09:30,25,537.4,537.4,537.4,537.4,1
20181201|2018-04-25 10:00,25,538.45,538.45,537.9,537.9,2
20181201|2018-05-02 05:00,2,544.95,544.95,544.9,544.9,3
20181201|2018-05-02 06:30,2,544.25,544.25,544.25,544.25,1
20181201|2018-05-04 07:00,4,542,542,542,542,1
20181201|2018-05-07 02:30,7,545.05,545.05,544.85,544.85,2
20181201|2018-05-07 13:30,8,546.95,546.95,546.5,546.5,4
20181201|2018-05-08 02:00,8,548.85,548.85,548.85,548.85,1
20181201|2018-05-09 02:00,9,548.6,548.6,548.6,548.6,3
20181201|2018-05-10 02:00,10,552.1,552.1,552.1,552.1,1
20181201|2018-05-14 02:00,14,553.2,553.2,553.2,553.2,1
20181201|2018-05-14 07:30,14,552.95,553,552.95,553,41
20181201|2018-05-15 04:00,15,555.4,555.4,555.4,555.4,50
20181201|2018-05-16 10:30,16,556.3,556.3,556.3,556.3,8
20181201|2018-05-16 14:30,17,556.95,556.95,556.95,556.95,1
20181201|2018-05-17 05:00,17,557.55,557.55,557.55,557.55,1
20181201|2018-05-17 08:00,17,557.3,557.3,557.3,557.3,4
20181201|2018-05-18 02:00,18,558.9,558.9,558.9,558.9,1
20181201|2018-05-21 10:00,21,561.55,561.55,561.55,561.55,10
20181201|2018-05-23 02:30,23,558.5,558.5,558.45,558.45,2
20181201|2018-05-23 09:30,23,555.2,555.2,555.2,555.2,1
20181201|2018-05-23 10:00,23,555.8,555.8,555.75,555.75,12
20181201|2018-05-24 07:30,24,555.8,555.8,555.8,555.8,6
20181201|2018-05-24 08:00,24,555.7,555.7,555.7,555.7,4
20181201|2018-05-25 02:00,25,556,556,556,556,10
20181201|2018-05-28 02:30,28,556.5,556.5,556.5,556.5,1
20181201|2018-05-29 02:30,29,544.55,544.55,544.55,544.55,1
20181201|2018-05-29 09:00,29,548.1,548.1,548.1,548.1,1
20181201|2018-05-29 10:30,29,547.15,547.15,547.15,547.15,17
20181201|2018-05-30 01:30,30,546.8,546.8,546.8,546.8,1
20181201|2018-05-30 14:30,31,549.9,549.9,549.9,549.9,1
20181201|2018-05-31 01:00,31,549.9,549.9,549.9,549.9,1
20181201|2018-05-31 11:00,31,546.05,546.5,546.05,546.5,6
20181201|2018-06-01 01:00,1,546.75,546.75,546.75,546.75,3
20181201|2018-06-01 08:00,1,552.9,552.9,552.9,552.9,1
20181201|2018-06-01 09:30,1,551.7,551.7,551.7,551.7,1
20181201|2018-06-04 03:00,4,555.7,555.7,555.7,555.7,15
20181201|2018-06-05 04:00,5,556.45,556.45,556.4,556.45,24
20181201|2018-06-06 04:00,6,556.8,556.8,556.8,556.8,5
20181201|2018-06-06 04:30,6,556.5,556.5,556.5,556.5,5
20181201|2018-06-06 09:00,6,551,551,551,551,4
20181201|2018-06-07 03:30,7,556,556,556,556,13
20181201|2018-06-08 03:00,8,548.9,548.9,548.9,548.9,1
20181201|2018-06-08 09:30,8,551.3,551.35,551.3,551.35,4
20181201|2018-06-12 01:30,12,560.6,560.6,560.6,560.6,1
20181201|2018-06-12 02:00,12,559,559,558.95,558.95,2
20181201|2018-06-12 02:30,12,558.15,558.15,558.15,558.15,5
20181201|2018-06-12 07:00,12,555.55,555.55,555.55,555.55,2
20181201|2018-06-12 08:30,12,556.25,556.25,556.25,556.25,2
20181201|2018-06-13 03:30,13,557.65,557.65,557.65,557.65,10
20181201|2018-06-13 04:30,13,557.8,557.8,557.8,557.8,10
20181201|2018-06-13 08:00,13,558.1,558.1,558.1,558.1,1
20181201|2018-06-14 03:30,14,552.35,552.35,552.35,552.35,10
20181201|2018-06-14 04:00,14,551.95,551.95,551.95,551.95,1
20181201|2018-06-14 10:30,14,560.95,560.95,560.75,560.75,6
20181201|2018-06-15 02:00,15,560.4,560.4,560.4,560.4,1
20181201|2018-06-15 02:30,15,560.45,560.45,560.4,560.4,10
20181201|2018-06-18 07:00,18,550.1,550.1,550.1,550.1,1
20181201|2018-06-18 08:30,18,552,552,552,552,1
20181201|2018-06-18 10:00,18,552.6,552.6,552.6,552.6,3
20181201|2018-06-18 10:30,18,552.6,552.65,552.6,552.65,15
20181201|2018-06-19 07:00,19,546.35,546.35,546.35,546.35,1
20181201|2018-06-19 10:00,19,547.6,547.6,547.6,547.6,18
20181201|2018-06-22 05:30,22,550,550,550,550,1
20181201|2018-06-22 10:00,22,551.8,551.8,551.8,551.8,10
20181201|2018-06-22 14:30,23,551.95,551.95,551.75,551.75,2
20181201|2018-06-25 10:30,25,539.75,540.15,539.5,540.15,36
20181201|2018-06-27 03:30,27,537.2,537.25,537.2,537.25,2
20181201|2018-06-27 08:00,27,545.25,545.25,545.25,545.25,1
20181201|2018-06-27 09:30,27,546.5,546.5,546.5,546.5,1
20181201|2018-06-27 10:00,27,544.95,544.95,544.95,544.95,10
20181201|2018-06-28 03:00,28,544.55,544.55,544.55,544.55,5
20181201|2018-06-29 04:00,29,546.55,546.55,546.55,546.55,1
20181201|2018-07-02 03:00,2,538.75,538.75,538.75,538.75,5
20181201|2018-07-02 06:30,2,540.95,540.95,540.95,540.95,9
20181201|2018-07-02 10:00,2,540.3,540.3,540.3,540.3,1
20181201|2018-07-05 08:30,5,545.05,545.05,545.05,545.05,25
20181201|2018-07-05 10:30,5,546,546,546,546,1
20181201|2018-07-06 04:30,6,545.95,545.95,545.95,545.95,2
20181201|2018-07-11 09:00,11,547.1,547.1,547.1,547.1,24
20181201|2018-07-11 09:30,11,546.75,546.75,546.75,546.75,3
20181201|2018-07-11 10:00,11,546.75,546.75,546.75,546.75,1
20181201|2018-07-11 14:30,12,545.1,545.1,545.1,545.1,1
20181201|2018-07-13 02:30,13,552.9,552.9,552.9,552.9,1
20181201|2018-07-13 08:30,13,552.95,552.95,552.9,552.9,3
20181201|2018-07-16 03:30,16,553.55,553.55,553.55,553.55,8
20181201|2018-07-16 05:00,16,552.3,552.3,552.3,552.3,25
20181201|2018-07-16 06:30,16,550.7,550.7,550.7,550.7,10
20181201|2018-07-17 04:00,17,552.6,552.6,552.45,552.45,7
20181201|2018-07-17 05:30,17,549.85,549.85,549.85,549.85,51
20181201|2018-07-17 10:30,17,552.95,552.95,552.95,552.95,16
20181201|2018-07-18 04:30,18,559.05,559.1,559.05,559.1,55
20181201|2018-07-18 05:00,18,559.15,559.15,559.15,559.15,10
20181201|2018-07-18 09:00,18,561,561,561,561,1
20181201|2018-07-18 09:30,18,561.05,561.6,561.05,561.6,10
20181201|2018-07-18 10:00,18,561.8,561.8,561.8,561.8,11
20181201|2018-07-18 12:00,19,562,562,562,562,11
20181201|2018-07-19 03:00,19,561.4,561.4,561.35,561.35,2
20181201|2018-07-19 03:30,19,561.15,561.15,561.15,561.15,1
20181201|2018-07-19 10:00,19,562.8,562.8,562.8,562.8,5
20181201|2018-07-20 02:00,20,562.7,562.7,562.7,562.7,25
20181201|2018-07-20 07:30,20,562.1,562.25,562.1,562.25,2
20181201|2018-07-20 08:30,20,561.1,561.1,561.1,561.1,1
20181201|2018-07-20 10:00,20,565.3,565.35,565.3,565.35,6
20181201|2018-07-23 07:30,23,565.1,565.1,565.1,565.1,5
20181201|2018-07-24 06:00,24,566.55,566.6,566.55,566.6,15
20181201|2018-07-24 06:30,24,566.5,566.65,566.5,566.65,25
20181201|2018-07-24 08:30,24,567.9,567.9,567.9,567.9,1
20181201|2018-07-24 09:30,24,568.5,568.5,568.5,568.5,1
20181201|2018-07-24 10:30,24,567,567,567,567,1
20181201|2018-07-25 04:00,25,566,566,566,566,1
20181201|2018-07-25 04:30,25,566.2,566.2,566.2,566.2,3
20181201|2018-08-01 08:30,1,565.9,565.95,565.85,565.85,3
20181201|2018-08-01 10:00,1,565.95,565.95,565.9,565.9,30
20181201|2018-08-01 10:30,1,566,566,566,566,10
20181201|2018-08-02 04:00,2,564,564,563.75,564,4
20181201|2018-08-02 04:30,2,563,563.75,563,563.75,3
20181201|2018-08-02 05:00,2,563.5,563.5,563.5,563.5,5
20181201|2018-08-02 08:30,2,562.5,562.5,562.5,562.5,1
20181201|2018-08-03 10:30,3,567.15,567.2,567.1,567.15,30
20181201|2018-08-03 11:00,3,567.1,567.15,567.1,567.15,5
20181201|2018-08-03 11:30,4,567.1,567.1,567.1,567.1,1
20181201|2018-08-06 01:30,6,567.55,567.95,567.55,567.95,11
20181201|2018-08-10 05:00,10,562.15,562.4,562.15,562.4,2
20181201|2018-08-10 07:00,10,560.6,560.65,560.6,560.65,2
20181201|2018-08-10 07:30,10,560.7,560.7,560.7,560.7,1
20181201|2018-08-10 09:00,10,558.9,559.4,558.9,559.4,2
20181201|2018-08-10 09:30,10,559.05,559.05,559.05,559.05,4
20181201|2018-08-10 10:00,10,558.65,558.65,558.65,558.65,1
20181201|2018-08-13 02:00,13,557.05,557.5,557.05,557.5,2
20181201|2018-08-14 06:00,14,559.35,559.35,559.35,559.35,10
20181201|2018-08-14 08:30,14,558.85,558.85,558.85,558.85,2
20181201|2018-08-14 09:00,14,557.25,557.25,557.25,557.25,20
20181201|2018-08-14 10:00,14,558.65,558.65,558.65,558.65,1
20181201|2018-08-14 14:00,15,560.35,560.35,560.35,560.35,1
20181201|2018-08-14 14:30,15,560.25,560.25,560.15,560.2,3
20181201|2018-08-15 02:30,15,558.25,558.25,558.25,558.25,1
20181201|2018-08-15 10:00,15,548.4,548.4,548.4,548.4,13
20181201|2018-08-16 03:00,16,551,551,551,551,1
20181201|2018-08-17 03:00,17,552.65,552.65,552.65,552.65,7
20181201|2018-08-17 08:00,17,548.25,548.25,548.25,548.25,5
20181201|2018-08-17 08:30,17,547.65,547.65,547.65,547.65,5
20181201|2018-08-17 09:30,17,547.45,547.45,547,547.25,3
20181201|2018-08-20 03:30,20,553.5,553.5,553.5,553.5,1
20181201|2018-08-21 04:00,21,553.65,553.65,553.65,553.65,5
20181201|2018-08-23 06:00,23,557.5,557.5,557.5,557.5,2
20181201|2018-08-23 10:00,23,555.95,555.95,555.95,555.95,10
20181201|2018-08-29 08:30,29,561.35,561.35,561.35,561.35,1
20181201|2018-08-31 09:00,31,557.6,557.6,557.6,557.6,1
20181201|2018-09-04 04:00,4,553.5,553.6,553.5,553.6,2
20181201|2018-09-04 07:00,4,550,550,550,550,1
20181201|2018-09-04 09:30,4,551.55,551.55,551.55,551.55,10
20181201|2018-09-05 08:00,5,546.65,546.65,546.65,546.65,1
20181201|2018-09-07 01:00,7,536.7,536.7,536.7,536.7,6
20181201|2018-09-10 01:00,10,534.95,534.95,534.8,534.8,2
20181201|2018-09-11 01:00,11,539,539,538.9,538.9,15
20181201|2018-09-11 07:00,11,534.55,534.55,534.55,534.55,22
20181201|2018-09-12 03:00,12,540.35,540.35,540.35,540.35,1
20181201|2018-09-12 03:30,12,540,540,540,540,1
20181201|2018-09-12 08:00,12,537,537.05,537,537.05,50
20181201|2018-09-12 09:30,12,535.3,536,535.3,535.95,4
20181201|2018-09-13 07:00,13,538.65,538.65,538.65,538.65,9
20181201|2018-09-14 03:30,14,537.85,538,537.85,538,65
20181201|2018-09-14 07:30,14,537.65,538,537.65,538,65
20181201|2018-09-17 03:00,17,539.5,539.5,539.5,539.5,2
20181201|2018-09-17 07:00,17,538.85,538.85,538.8,538.8,5
20181201|2018-09-17 07:30,17,539.1,539.1,539.1,539.1,1
20181201|2018-09-17 10:30,17,538.5,538.5,538.5,538.5,1
20181201|2018-09-17 11:00,17,538.5,538.5,538.5,538.5,1
20181201|2018-09-18 02:00,18,538.5,538.5,538.4,538.4,10
20181201|2018-09-18 02:30,18,540.1,540.1,540.1,540.1,3
20181201|2018-09-18 03:00,18,539.45,539.45,539.45,539.45,2
20181201|2018-09-18 05:30,18,538.6,538.65,538.55,538.65,6
20181201|2018-09-18 10:00,18,540.6,540.6,540.6,540.6,26
20181201|2018-09-18 14:30,19,541.6,541.6,541.6,541.6,2
20181201|2018-09-19 01:00,19,541.5,541.5,541.5,541.5,2
20181201|2018-09-19 03:30,19,540.3,540.35,540.3,540.35,4
20181201|2018-09-19 04:30,19,540.4,540.4,540.4,540.4,30
20181201|2018-09-19 05:00,19,539.95,539.95,539.95,539.95,102
20181201|2018-09-19 06:00,19,540.15,540.15,540.15,540.15,1
20181201|2018-09-19 07:00,19,539,539,539,539,4
20181201|2018-09-19 09:00,19,541.5,541.5,541.5,541.5,40
20181201|2018-09-19 10:30,19,540.65,540.65,540.6,540.6,7
20181201|2018-09-20 10:00,20,544.85,544.85,544.75,544.75,20
20181201|2018-09-21 03:30,21,547.7,547.7,547.5,547.5,42
20181201|2018-09-21 08:00,21,546.75,546.75,546.75,546.75,1
20181201|2018-09-21 08:30,21,546.7,546.85,546.7,546.85,2
20181201|2018-09-21 09:00,21,547.1,547.1,547.1,547.1,1
20181201|2018-09-21 09:30,21,546.35,546.7,546.35,546.7,5
20181201|2018-09-21 10:30,21,547.2,547.25,547.2,547.25,7
20181201|2018-09-24 04:00,24,546.7,546.7,546.7,546.7,9
20181201|2018-09-25 02:30,25,549,549,549,549,1
20181201|2018-09-25 05:30,25,550.45,550.45,550.45,550.45,5
20181201|2018-09-25 06:00,25,550.45,550.45,550.45,550.45,5
20181201|2018-09-27 10:30,27,551.5,551.5,551.5,551.5,1
20181201|2018-09-27 14:00,28,550.9,550.9,550.9,550.9,1
20181201|2018-09-28 05:30,28,548.25,548.25,548.25,548.25,1
20181201|2018-09-28 08:00,28,547.1,547.1,547.1,547.1,1
20181201|2018-09-28 08:30,28,547.4,547.4,547.4,547.4,1
20181201|2018-10-01 02:00,1,548.85,548.85,548.85,548.85,3
20181201|2018-10-01 10:00,1,550.9,550.9,550.9,550.9,1
20181201|2018-10-02 01:00,2,549.25,549.25,549.25,549.25,1
20181201|2018-10-02 02:00,2,546.9,546.9,546,546,2
20181201|2018-10-02 09:30,2,547,547,547,547,1
20181201|2018-10-03 03:30,3,549,549,549,549,2
20181201|2018-10-03 04:00,3,548.85,548.85,548.85,548.85,10
20181201|2018-10-03 05:30,3,549.55,549.7,549.55,549.7,10
20181201|2018-10-03 07:00,3,551.25,551.25,551.15,551.15,3
20181201|2018-10-03 08:00,3,551.3,551.3,551.3,551.3,10
20181201|2018-10-04 02:00,4,548.05,548.05,548.05,548.05,1
20181201|2018-10-04 03:00,4,547.2,547.2,547.2,547.2,1
20181201|2018-10-04 09:30,4,541.95,541.95,541.95,541.95,1
20181201|2018-10-04 10:00,4,542.15,542.4,541.9,542.4,9
20181201|2018-10-04 10:30,4,542.4,542.4,542.4,542.4,1
20181201|2018-10-04 12:00,5,540,540,540,540,1
20181201|2018-10-04 13:00,5,539.75,539.75,539.75,539.75,1
20181201|2018-10-04 14:00,5,541.2,541.2,541.2,541.2,2
20181201|2018-10-04 14:30,5,540.9,541.8,540.9,541.55,3
20181201|2018-10-05 01:00,5,542.4,542.4,542.4,542.4,1
20181201|2018-10-05 03:30,5,538.95,538.95,538.95,538.95,1
20181201|2018-10-05 08:30,5,537,537,537,537,1
20181201|2018-10-05 12:00,6,535.45,535.45,535.45,535.45,1
20181201|2018-10-08 03:00,8,533.25,533.3,533.25,533.3,3
20181201|2018-10-08 14:00,9,533.7,533.7,533.65,533.65,2
20181201|2018-10-08 14:30,9,533.6,533.6,533.6,533.6,1
20181201|2018-10-09 01:00,9,533.3,533.3,532.5,532.5,3
20181201|2018-10-09 02:00,9,531.85,531.85,531.85,531.85,1
20181201|2018-10-09 03:00,9,531.6,531.6,531.6,531.6,1
20181201|2018-10-09 10:00,9,533.75,533.75,533.75,533.75,1
20181201|2018-10-09 11:00,9,535.95,535.95,535.95,535.95,1
20181201|2018-10-09 11:30,10,535,535,535,535,1
20181201|2018-10-10 02:30,10,533.85,533.85,533.85,533.85,1
20181201|2018-10-10 06:00,10,532.35,532.35,532.35,532.35,1
20181201|2018-10-10 09:00,10,529.4,529.5,529.4,529.5,20
20181201|2018-10-10 09:30,10,527.7,527.7,527.7,527.7,2
20181201|2018-10-10 10:00,10,526.15,526.15,526.15,526.15,1
20181201|2018-10-10 13:30,11,525,525,525,525,1
20181201|2018-10-10 14:30,11,522.2,522.2,522.2,522.2,1
20181201|2018-10-11 02:00,11,519.35,519.35,519.35,519.35,1
20181201|2018-10-11 06:00,11,517.25,517.25,517,517,5
20181201|2018-10-11 07:30,11,519.9,519.9,519.9,519.9,1
20181201|2018-10-11 08:30,11,521.4,521.4,521.4,521.4,1
20181201|2018-10-11 10:30,11,515.35,515.35,515.35,515.35,1
20181201|2018-10-12 01:00,12,518.3,518.3,517.9,517.9,2
20181201|2018-10-12 01:30,12,520.9,520.9,520.9,520.9,1
20181201|2018-10-12 03:30,12,516.7,516.7,516.7,516.7,50
20181201|2018-10-12 04:00,12,515.5,515.5,515.5,515.5,4
20181201|2018-10-12 05:00,12,516.3,516.3,516.3,516.3,1
20181201|2018-10-12 06:30,12,517.75,518.5,517.75,518.5,2
20181201|2018-10-12 09:30,12,515,515,515,515,1
20181201|2018-10-12 10:00,12,515.15,515.15,514.8,514.8,2
20181201|2018-10-12 10:30,12,513.1,513.1,513.1,513.1,1
20181201|2018-10-12 12:00,13,512.4,512.4,512.4,512.4,1
20181201|2018-10-15 02:00,15,514.65,514.65,513.95,513.95,26
20181201|2018-10-15 02:30,15,512,512,512,512,1
20181201|2018-10-15 03:00,15,511.3,511.3,511.3,511.3,1
20181201|2018-10-15 03:30,15,510.95,510.95,510.95,510.95,1
20181201|2018-10-15 04:30,15,512.9,512.9,512.7,512.7,5
20181201|2018-10-15 06:00,15,513.45,513.45,513.45,513.45,1
20181201|2018-10-15 06:30,15,513.65,514.25,513.65,514.25,4
20181201|2018-10-15 07:00,15,515.5,515.5,515.5,515.5,1
20181201|2018-10-15 08:00,15,514.85,514.85,514.8,514.8,24
20181201|2018-10-15 08:30,15,515.5,515.5,515.5,515.5,1
20181201|2018-10-15 09:00,15,514.6,514.95,514.55,514.95,4
20181201|2018-10-15 09:30,15,515.7,515.7,515.7,515.7,5
20181201|2018-10-15 10:00,15,515.9,515.9,515.9,515.9,1
20181201|2018-10-15 10:30,15,515.9,515.9,515.9,515.9,1
20181201|2018-10-15 11:30,16,515.8,515.8,515.8,515.8,1
20181201|2018-10-15 14:30,16,516.25,516.25,516.2,516.2,2
20181201|2018-10-16 02:30,16,516.75,516.75,516.75,516.75,37
20181201|2018-10-16 08:30,16,521.3,521.3,521.3,521.3,5
20181201|2018-10-16 09:00,16,522.8,522.8,522.8,522.8,1
20181201|2018-10-16 10:00,16,523.8,523.8,523.8,523.8,1
20181201|2018-10-17 02:00,17,529.2,529.7,529.2,529.7,2
20181201|2018-10-17 04:30,17,527.5,527.5,527.5,527.5,2
20181201|2018-10-17 07:00,17,527.15,527.15,527.15,527.15,1
20181201|2018-10-17 07:30,17,527,527,527,527,63
20181201|2018-10-18 01:00,18,524.65,524.65,524.65,524.65,25
20181201|2018-10-18 01:30,18,524.6,524.6,524.6,524.6,7
20181201|2018-10-18 02:00,18,525.45,525.45,525.45,525.45,1
20181201|2018-10-18 04:00,18,524.7,525.2,524.7,525.2,19
20181201|2018-10-18 04:30,18,524.7,524.7,524.7,524.7,1
20181201|2018-10-18 07:00,18,524.25,524.3,524.15,524.2,90
20181201|2018-10-18 08:30,18,525.05,525.05,525.05,525.05,10
20181201|2018-10-18 09:30,18,525.75,525.75,525.75,525.75,20
20181201|2018-10-18 10:00,18,522.35,522.35,522.35,522.35,2
20181201|2018-10-18 14:00,19,519,519,519,519,1
20181201|2018-10-19 01:00,19,520.65,522.5,520.65,522.5,2
20181201|2018-10-19 03:30,19,520.85,520.85,520.25,520.25,3
20181201|2018-10-19 05:00,19,520.8,521.3,520.8,521.3,25
20181201|2018-10-19 11:00,19,523.95,523.95,523.95,523.95,1
20181201|2018-10-19 11:30,20,522.95,522.95,522.95,522.95,1
20181201|2018-10-22 08:30,22,518.4,518.4,518.4,518.4,1
20181201|2018-10-22 09:30,22,516.75,516.75,516.75,516.75,1
20181201|2018-10-22 10:00,22,518.05,518.05,518.05,518.05,1
20181201|2018-10-23 03:00,23,510.2,510.2,510.2,510.2,1
20181201|2018-10-23 03:30,23,509.25,510,508.7,508.7,6
20181201|2018-10-23 04:30,23,509,509,509,509,1
20181201|2018-10-23 08:00,23,509.8,509.8,509.8,509.8,1
20181201|2018-10-23 09:00,23,507.85,507.85,507.85,507.85,1
20181201|2018-10-23 09:30,23,508.45,508.45,508.45,508.45,1
20181201|2018-10-23 10:30,23,508.95,508.95,508.95,508.95,3
20181201|2018-10-23 12:00,24,511.65,511.65,511.65,511.65,1
20181201|2018-10-23 13:00,24,512,512,512,512,1
20181201|2018-10-23 13:30,24,513.75,513.75,513.7,513.7,2
20181201|2018-10-23 14:00,24,514.75,514.75,514.75,514.75,1
20181201|2018-10-24 02:00,24,511.85,511.85,511.85,511.85,1
20181201|2018-10-24 02:30,24,510.55,510.55,510.55,510.55,1
20181201|2018-10-24 03:30,24,509.3,509.65,509.25,509.25,3
20181201|2018-10-24 04:00,24,508.7,508.7,508.7,508.7,1
20181201|2018-10-24 06:30,24,511.7,512,511.7,512,4
20181201|2018-10-24 08:00,24,512.1,512.2,512.1,512.2,2
20181201|2018-10-24 08:30,24,510.85,510.85,510.85,510.85,1
20181201|2018-10-24 10:00,24,506.4,506.4,506,506,2
20181201|2018-10-24 10:30,24,508.95,508.95,508.95,508.95,3
20181201|2018-10-24 11:00,24,508.85,508.85,508.85,508.85,2
20181201|2018-10-24 12:00,25,506.8,506.8,506.5,506.5,2
20181201|2018-10-24 13:30,25,506.65,506.8,506.65,506.65,3
20181201|2018-10-24 14:00,25,504.35,504.4,503.5,503.5,3
20181201|2018-10-24 14:30,25,502.8,503.2,500.4,500.4,5
20181201|2018-10-25 02:30,25,504.9,505.6,504.9,505.6,2
20181201|2018-10-25 04:00,25,508.75,510.45,508.75,510.45,3
20181201|2018-10-25 04:30,25,510.4,510.4,510.2,510.2,2
20181201|2018-10-25 05:00,25,509.25,509.25,509.25,509.25,1
20181201|2018-10-25 05:30,25,510.45,510.45,510.45,510.45,1
20181201|2018-10-25 06:00,25,510.7,510.7,510.7,510.7,1
20181201|2018-10-25 07:00,25,509.45,509.45,509.45,509.45,1
20181201|2018-10-25 07:30,25,508.9,508.9,508.9,508.9,1
20181201|2018-10-25 08:00,25,508.15,508.15,507.75,507.75,2
20181201|2018-10-25 09:00,25,510.9,510.9,510.9,510.9,1
20181201|2018-10-25 09:30,25,511,511,510.75,510.75,2
20181201|2018-10-25 10:00,25,509.4,509.4,509.4,509.4,1
20181201|2018-10-25 10:30,25,511.35,511.55,511.35,511.55,11
20181201|2018-10-25 14:30,26,511.9,511.9,511.9,511.9,1
20181201|2018-10-26 01:00,26,508.85,508.85,506.8,506.8,2
20181201|2018-10-26 02:00,26,506.7,506.8,506.7,506.8,3
20181201|2018-10-26 02:30,26,504.2,505.6,504.2,504.5,10
20181201|2018-10-26 03:00,26,504.25,504.25,504.25,504.25,1
20181201|2018-10-26 03:30,26,502.65,503.25,502.65,503.25,3
20181201|2018-10-26 04:00,26,503.05,503.05,503.05,503.05,1
20181201|2018-10-26 07:30,26,505.55,505.55,505.55,505.55,1
20181201|2018-10-26 08:00,26,505.15,505.15,504.75,504.75,3
20181201|2018-10-26 08:30,26,503.9,503.9,503.9,503.9,1
20181201|2018-10-26 09:30,26,499.5,499.5,498.7,498.7,4
20181201|2018-10-29 05:30,29,509,509,509,509,1
20181201|2018-10-29 07:00,29,510.6,510.6,510.45,510.45,2
20181201|2018-10-29 07:30,29,510.9,510.9,510.9,510.9,1
20181201|2018-10-29 08:00,29,511.4,511.4,511.4,511.4,1
20181201|2018-10-29 09:00,29,510.55,511.15,510.55,511.15,2
20181201|2018-10-29 09:30,29,511.15,511.15,511.15,511.15,1
20181201|2018-10-29 10:30,29,510.6,510.6,510.6,510.6,1
20181201|2018-10-29 14:30,30,500.55,502,500.55,502,2
20181201|2018-10-30 03:00,30,508.45,509.1,507.65,507.65,16
20181201|2018-10-30 03:30,30,506.9,506.9,506.9,506.9,1
20181201|2018-10-30 05:00,30,508.1,508.1,508.1,508.1,1
20181201|2018-10-30 05:30,30,507.65,507.65,507,507.2,5
20181201|2018-10-30 06:00,30,507.4,507.4,507.4,507.4,1
20181201|2018-10-30 08:30,30,504.45,504.45,504.45,504.45,1
20181201|2018-10-30 09:30,30,505.55,505.55,505.55,505.55,1
20181201|2018-10-30 11:00,30,509.95,509.95,509.75,509.75,67
20181201|2018-10-30 11:30,30,509.15,509.15,509.15,509.15,1
20181201|2018-10-30 15:30,31,512.5,512.5,512.5,512.5,5
20181201|2018-10-31 02:30,31,514.5,514.5,514.5,514.5,2
20181201|2018-10-31 05:30,31,515.65,515.65,515.65,515.65,1
20181201|2018-10-31 08:00,31,515.95,515.95,515.95,515.95,1
20181201|2018-10-31 08:30,31,516.2,517.05,516.2,517.05,2
20181201|2018-10-31 09:30,31,517.5,517.95,517.3,517.3,3
20181201|2018-10-31 10:00,31,516.7,516.7,516.7,516.7,1
20181201|2018-10-31 11:00,31,516.5,516.7,516.5,516.7,2
20181201|2018-10-31 11:30,31,516.7,516.7,516.65,516.65,2
20181201|2018-11-01 02:00,1,517.5,517.5,517.5,517.5,1
20181201|2018-11-01 02:30,1,516.5,516.5,516.5,516.5,1
20181201|2018-11-01 03:00,1,518.75,518.75,518.75,518.75,13
20181201|2018-11-01 07:00,1,520,520,519.25,519.25,6
20181201|2018-11-01 08:30,1,519.2,519.2,518.75,518.75,2
20181201|2018-11-01 09:00,1,518.5,519.35,517.95,518.4,6
20181201|2018-11-01 09:30,1,519.2,519.2,519.2,519.2,1
20181201|2018-11-01 10:00,1,518.25,518.25,518.25,518.25,1
20181201|2018-11-01 14:30,2,521.2,521.2,521.2,521.2,3
20181201|2018-11-02 03:00,2,525,525,525,525,1
20181201|2018-11-02 03:30,2,525.2,525.2,525.2,525.2,1
20181201|2018-11-02 04:30,2,524.5,524.5,524.5,524.5,2
20181201|2018-11-02 06:30,2,525.65,525.65,525.65,525.65,1
20181201|2018-11-02 07:00,2,525.6,525.6,525.6,525.6,1
20181201|2018-11-02 07:30,2,525.25,525.25,525.25,525.25,1
20181201|2018-11-02 08:30,2,525.05,525.5,524.5,524.5,23
20181201|2018-11-02 09:00,2,523.95,523.95,523.95,523.95,1
20181201|2018-11-02 09:30,2,521.7,522.15,521.7,521.9,3
20181201|2018-11-02 10:30,2,521.5,521.5,521,521,2
20181201|2018-11-02 13:00,3,519.3,521.05,519.3,521.05,3
20181201|2018-11-05 01:00,5,520.65,520.65,520.65,520.65,1
20181201|2018-11-05 01:30,5,520.2,520.2,520.2,520.2,1
20181201|2018-11-05 02:00,5,520.4,520.45,520.1,520.1,1217
20181201|2018-11-05 03:30,5,521.75,521.75,521.65,521.65,2
20181201|2018-11-05 04:00,5,522.55,522.55,522.55,522.55,1
20181201|2018-11-05 04:30,5,521.9,521.9,521.9,521.9,1
20181201|2018-11-05 05:00,5,522.65,522.65,522.65,522.65,1
20181201|2018-11-05 06:30,5,522.85,522.85,522.85,522.85,1
20181201|2018-11-05 07:00,5,522.3,522.3,522.3,522.3,1
20181201|2018-11-05 08:30,5,522.5,522.5,522.5,522.5,1
20181201|2018-11-05 10:00,5,522.5,522.5,522.25,522.25,2
20181201|2018-11-05 10:30,5,520.6,520.6,520.6,520.6,1
20181201|2018-11-05 13:30,6,522,522.15,522,522.15,16
20181201|2018-11-06 02:30,6,519.8,519.95,519.8,519.95,6
20181201|2018-11-06 05:00,6,519.85,519.85,519.85,519.85,4
20181201|2018-11-06 05:30,6,520,520,520,520,4
20181201|2018-11-06 07:30,6,519,519,519,519,1
20181201|2018-11-06 08:30,6,521.6,521.6,521.6,521.6,1
20181201|2018-11-06 09:30,6,521.5,521.5,521.5,521.5,1
20181201|2018-11-06 11:00,6,521.4,521.45,521.4,521.45,2
20181201|2018-11-06 11:30,7,522.25,522.25,522.25,522.25,1
20181201|2018-11-06 12:00,7,521.9,521.9,521.9,521.9,2
20181201|2018-11-06 12:30,7,521.9,522.55,521.9,522.55,3
20181201|2018-11-06 13:00,7,521.15,521.15,521.15,521.15,1
20181201|2018-11-06 14:30,7,522.55,522.55,522.55,522.55,1
20181201|2018-11-07 01:00,7,523.55,523.55,523.45,523.45,2
20181201|2018-11-07 01:30,7,523,523,522.85,522.85,28
20181201|2018-11-07 02:00,7,523.55,526.35,523.55,526.35,94
20181201|2018-11-07 02:30,7,525.95,526.05,525.8,526.05,3
20181201|2018-11-07 04:00,7,528,528,527.55,527.55,2
20181201|2018-11-07 06:00,7,527.25,527.35,527.25,527.35,2
20181201|2018-11-07 08:30,7,527.75,527.75,527.6,527.6,2
20181201|2018-11-07 09:00,7,525.7,525.7,525.7,525.7,1
20181201|2018-11-07 09:30,7,526.5,526.85,526.5,526.85,2
20181201|2018-11-07 10:00,7,526.9,527.4,526.7,526.7,889
20181201|2018-11-07 10:30,7,527.35,527.85,527.25,527.85,3
20181201|2018-11-07 11:00,7,527.65,527.65,527.65,527.65,1
20181201|2018-11-07 11:30,8,527.85,527.85,527.85,527.85,1
20181201|2018-11-07 13:00,8,528.55,528.55,528.55,528.55,1
20181201|2018-11-08 02:00,8,529.7,529.75,529.7,529.75,2
20181201|2018-11-08 04:30,8,527.05,527.05,527.05,527.05,592
20181201|2018-11-08 07:30,8,527.55,527.55,527.55,527.55,1
20181201|2018-11-08 08:00,8,527.15,527.15,527,527,3
20181201|2018-11-08 08:30,8,527.2,528.2,527.1,527.85,169
20181201|2018-11-08 09:00,8,527.7,527.85,526.15,526.25,96
20181201|2018-11-08 09:30,8,526.45,526.5,526.45,526.5,2
20181201|2018-11-08 10:00,8,526.35,526.35,526.15,526.15,2
20181201|2018-11-08 10:30,8,526.9,526.9,526.9,526.9,1
20181201|2018-11-08 11:00,8,527.35,527.35,526.9,526.9,2
20181201|2018-11-08 11:30,9,526.85,526.85,526.85,526.85,1
20181201|2018-11-08 12:00,9,526.75,526.75,526.75,526.75,1
20181201|2018-11-08 13:00,9,526.8,527.35,526.7,526.7,5
20181201|2018-11-08 13:30,9,526.25,526.25,526.25,526.25,1
20181201|2018-11-08 14:00,9,526.15,526.35,526.15,526.35,2
20181201|2018-11-09 01:00,9,525.3,525.3,525.3,525.3,66
20181201|2018-11-09 02:00,9,524.7,525,524.4,524.4,20
20181201|2018-11-09 02:30,9,524.1,524.1,524.1,524.1,1
20181201|2018-11-09 04:00,9,525.5,525.55,525.4,525.4,24
20181201|2018-11-09 06:30,9,525.35,525.35,525.35,525.35,1
20181201|2018-11-09 08:30,9,525.95,525.95,525.95,525.95,1
20181201|2018-11-09 09:00,9,527.25,527.25,527.25,527.25,1
20181201|2018-11-09 09:30,9,527.9,527.9,527.55,527.55,30
20181201|2018-11-09 10:00,9,528.35,528.35,527.65,528,193
20181201|2018-11-09 10:30,9,528.05,529,527.65,527.65,199
20181201|2018-11-09 12:00,10,527,527,526.95,526.95,2
20181201|2018-11-09 14:30,10,529.4,529.9,529.4,529.9,4
20181201|2018-11-12 01:00,12,531.1,532.05,531.1,532.05,83
20181201|2018-11-12 01:30,12,531.5,532.5,531.5,532.05,12
20181201|2018-11-12 02:00,12,532.1,532.1,530.5,530.5,41
20181201|2018-11-12 02:30,12,530.4,530.4,528.75,528.75,115
20181201|2018-11-12 03:00,12,528.55,529.3,528.55,528.9,1483
20181201|2018-11-12 03:30,12,528.6,528.6,527.75,528.4,2716
20181201|2018-11-12 04:00,12,528.5,528.55,527.85,528.3,426
20181201|2018-11-12 04:30,12,528.7,530.1,528.45,529.5,43
20181201|2018-11-12 05:00,12,529.15,529.25,528.7,528.85,115
20181201|2018-11-12 05:30,12,528.75,528.75,528.3,528.3,10
20181201|2018-11-12 06:00,12,528.2,528.45,528,528.1,215
20181201|2018-11-12 06:30,12,528.4,528.8,528.3,528.3,11
20181201|2018-11-12 07:00,12,527.75,527.75,526.9,527.25,180
20181201|2018-11-12 07:30,12,527.7,528.05,527.5,527.95,3254
20181201|2018-11-12 08:00,12,528.1,528.2,527.7,528.05,19
20181201|2018-11-12 08:30,12,527.95,527.95,526.3,526.5,69
20181201|2018-11-12 09:00,12,526.3,526.95,525.7,526.9,36
20181201|2018-11-12 09:30,12,526.8,526.9,525.6,525.6,30
20181201|2018-11-12 10:00,12,525.55,525.75,524.3,524.85,183
20181201|2018-11-12 10:30,12,524.5,524.65,523.95,524.25,103
20181201|2018-11-12 11:00,12,525.7,525.85,525.55,525.85,22
20181201|2018-11-12 11:30,13,525.4,525.4,525.4,525.4,2
20181201|2018-11-12 12:00,13,525.5,525.5,525.05,525.05,62
20181201|2018-11-12 12:30,13,524.9,526,524.9,525.6,7
20181201|2018-11-12 13:00,13,525.65,526.4,525.6,525.75,7
20181201|2018-11-12 13:30,13,526.75,526.75,526.75,526.75,1
20181201|2018-11-12 14:00,13,525.4,525.4,525.35,525.35,6
20181201|2018-11-12 14:30,13,524.75,524.75,524.4,524.4,14
20181201|2018-11-13 01:00,13,524.7,526.4,524.5,525,120
20181201|2018-11-13 01:30,13,525,526.35,524.85,526.35,21
20181201|2018-11-13 02:00,13,526.1,528.25,526,528.05,403
20181201|2018-11-13 02:30,13,528,528.25,526.35,526.95,298
20181201|2018-11-13 03:00,13,527.1,527.3,525.75,526.5,146
20181201|2018-11-13 03:30,13,526.5,527.5,526.15,526.35,333
20181201|2018-11-13 04:00,13,526.25,526.3,525.35,526,297
20181201|2018-11-13 04:30,13,525.85,526.3,525.45,526,230
20181201|2018-11-13 05:00,13,526.3,527.2,526.05,527.15,149
20181201|2018-11-13 05:30,13,527.25,527.25,526.1,526.6,329
20181201|2018-11-13 06:00,13,526.7,527.55,526.7,526.95,407
20181201|2018-11-13 06:30,13,526.95,527.4,526.3,526.45,143
20181201|2018-11-13 07:00,13,526.6,526.85,526.15,526.25,226
20181201|2018-11-13 07:30,13,526.15,526.3,525.8,526,446
20181201|2018-11-13 08:00,13,525.95,526.2,524.6,524.8,199
20181201|2018-11-13 08:30,13,525.05,525.9,524.85,525.35,419
20181201|2018-11-13 09:00,13,525.4,525.85,523.6,523.7,1279
20181201|2018-11-13 09:30,13,523.85,526.75,523.75,526.7,1326
20181201|2018-11-13 10:00,13,526.75,528.55,526.75,528.15,1080
20181201|2018-11-13 10:30,13,528.05,528.4,527.4,527.95,248
20181201|2018-11-13 11:00,13,528.25,528.65,527.35,528.35,802
20181201|2018-11-13 11:30,14,528.25,528.35,526.65,526.75,420
20181201|2018-11-13 12:00,14,526.8,527.1,525.9,526.5,74
20181201|2018-11-13 12:30,14,526.45,527.45,526.4,526.75,99
20181201|2018-11-13 13:00,14,526.4,526.5,524.6,524.7,44
20181201|2018-11-13 13:30,14,524.75,525.3,524,524.3,78
20181201|2018-11-13 14:00,14,524,524,523.8,523.8,12
20181201|2018-11-13 14:30,14,523.5,524.3,523.5,523.8,8
20181201|2018-11-14 01:00,14,525,525,522.3,523,82
20181201|2018-11-14 01:30,14,523.45,523.6,523.05,523.6,43
20181201|2018-11-14 02:00,14,523.55,523.6,522.15,522.85,1537
20181201|2018-11-14 02:30,14,522.9,522.9,520.8,520.8,10350
20181201|2018-11-14 03:00,14,520.75,522.8,520.6,522.8,2654
20181201|2018-11-14 03:30,14,522.9,523.95,522.55,523.9,635
20181201|2018-11-14 04:00,14,523.85,525.05,523.75,524.85,1795
20181201|2018-11-14 04:30,14,524.9,525.7,524.25,525.5,620
20181201|2018-11-14 05:00,14,525.55,525.55,524.2,524.65,6501
20181201|2018-11-14 05:30,14,524.6,525.5,524.1,524.3,676
20181201|2018-11-14 06:00,14,524.4,526.25,524.4,526,494
20181201|2018-11-14 06:30,14,526.05,526.55,526,526.2,957
20181201|2018-11-14 07:00,14,526.15,527.35,526.1,526.95,792
20181201|2018-11-14 07:30,14,527.05,529.05,527,528.8,829
20181201|2018-11-14 08:00,14,528.9,529.4,528.55,529.1,466
20181201|2018-11-14 08:30,14,529.15,529.2,526.4,526.65,1252
20181201|2018-11-14 09:00,14,526.6,526.75,525.65,526.2,1132
20181201|2018-11-14 09:30,14,526.15,527.2,525.7,525.95,771
20181201|2018-11-14 10:00,14,525.85,526,525,525.3,975
20181201|2018-11-14 10:30,14,525.45,525.85,524.55,525.35,655
20181201|2018-11-14 11:00,14,525.5,527.05,525.15,526.9,53
20181201|2018-11-14 11:30,15,526.25,526.3,525.1,525.1,23
20181201|2018-11-14 12:00,15,525.6,526.1,524.75,525.2,24
20181201|2018-11-14 12:30,15,524.9,525.05,523.5,523.9,33
20181201|2018-11-14 13:00,15,523.2,525.4,522.65,525,57
20181201|2018-11-14 13:30,15,524.65,526.35,524.25,526.2,39
20181201|2018-11-14 14:00,15,526.5,527.5,526.45,527.15,17
20181201|2018-11-14 14:30,15,526.6,526.6,525,525,30
20181201|2018-11-15 01:00,15,526,528.15,526,527.8,188
20181201|2018-11-15 01:30,15,527.75,528.05,525.95,526.05,121
20181201|2018-11-15 02:00,15,525.95,528.25,525.85,527.75,1427
20181201|2018-11-15 02:30,15,527.8,528.35,525.65,526.2,1201
20181201|2018-11-15 03:00,15,526.2,527.2,525.3,526.1,632
20181201|2018-11-15 03:30,15,526.1,526.1,525,525.65,772
20181201|2018-11-15 04:00,15,525.6,525.65,524.5,524.95,671
20181201|2018-11-15 04:30,15,525.1,526,524.75,525.2,251
20181201|2018-11-15 05:00,15,525.35,525.95,525.1,525.1,777
20181201|2018-11-15 05:30,15,525.1,525.3,524.4,524.6,2088
20181201|2018-11-15 06:00,15,524.6,525.9,524.6,525.75,249
20181201|2018-11-15 06:30,15,525.8,525.85,524.85,524.95,372
20181201|2018-11-15 07:00,15,524.9,525.5,524.2,525.05,405
20181201|2018-11-15 07:30,15,525.1,525.2,523.75,524.1,394
20181201|2018-11-15 08:00,15,523.85,524.1,521.75,523.45,657
20181201|2018-11-15 08:30,15,523.5,523.9,521.85,523.1,1181
20181201|2018-11-15 09:00,15,523,523.7,522.2,522.5,604
20181201|2018-11-15 09:30,15,522.35,522.35,519.55,521.6,1277
20181201|2018-11-15 10:00,15,521.65,524.1,521,524.05,1148
20181201|2018-11-15 10:30,15,524.05,525.55,523.8,525,995
20181201|2018-11-15 11:00,15,525.15,525.85,524.35,524.95,323
20181201|2018-11-15 11:30,16,524.95,525.6,524.35,524.45,231
20181201|2018-11-15 12:00,16,524.5,526.5,523.7,526.5,142
20181201|2018-11-15 12:30,16,526.75,527.3,525.9,527.15,129
20181201|2018-11-15 13:00,16,527.2,527.75,526.65,527.75,95
20181201|2018-11-15 13:30,16,527.75,527.9,526.85,527.3,78
20181201|2018-11-15 14:00,16,527,528,525.9,526.75,116
20181201|2018-11-15 14:30,16,526.9,528.3,526.9,527.7,108
20181201|2018-11-16 01:00,16,526.6,526.95,525.2,525.75,432
20181201|2018-11-16 01:30,16,525.7,525.95,525.4,525.95,342
20181201|2018-11-16 02:00,16,525.85,528.35,525.8,527.25,3415
20181201|2018-11-16 02:30,16,527.3,528,526.6,526.8,1939
20181201|2018-11-16 03:00,16,526.8,527.4,525.85,525.95,1427
20181201|2018-11-16 03:30,16,525.95,527.15,525.95,526.75,962
20181201|2018-11-16 04:00,16,526.75,526.75,525.05,525.85,1707
20181201|2018-11-16 04:30,16,525.85,526.8,525,525.5,1806
20181201|2018-11-16 05:00,16,525.45,525.9,524.6,524.65,1120
20181201|2018-11-16 05:30,16,524.65,524.8,524,524.25,1054
20181201|2018-11-16 06:00,16,524.2,524.45,522.2,522.5,1925
20181201|2018-11-16 06:30,16,522.45,523,521.45,522.7,1561
20181201|2018-11-16 07:00,16,522.6,523.1,521.25,521.25,1180
20181201|2018-11-16 07:30,16,521.25,522.45,520.8,522.45,1762
20181201|2018-11-16 08:00,16,522.4,522.6,520.8,521.4,2153
20181201|2018-11-16 08:30,16,521.4,522.05,519.8,521.95,5347
20181201|2018-11-16 09:00,16,521.9,523.2,521.7,522.9,2884
20181201|2018-11-16 09:30,16,522.85,524.3,522.75,523.3,2461
20181201|2018-11-16 10:00,16,523.4,523.6,522.6,523.1,1960
20181201|2018-11-16 10:30,16,523.05,523.35,521.3,521.95,1799
20181201|2018-11-16 11:00,16,522,522.6,521.5,521.75,289
20181201|2018-11-16 11:30,17,521.8,524.45,521.6,523.9,884
20181201|2018-11-16 12:00,17,523.95,524.1,522.5,522.75,267
20181201|2018-11-16 12:30,17,522.8,522.9,521.85,522.8,183
20181201|2018-11-16 13:00,17,522.8,523.4,522.45,523.1,277
20181201|2018-11-16 13:30,17,523.1,523.45,522.95,523.05,222
20181201|2018-11-16 14:00,17,523.1,523.5,522.8,523.05,179
20181201|2018-11-16 14:30,17,523.05,523.3,522.55,523.2,162
20181201|2018-11-19 01:00,19,523,523,521.75,521.9,314
20181201|2018-11-19 01:30,19,522,523.3,521.95,523.3,452
20181201|2018-11-19 02:00,19,523.25,525.65,523.25,525.6,2741
20181201|2018-11-19 02:30,19,525.65,526.1,525.05,525.65,1771
20181201|2018-11-19 03:00,19,525.6,525.75,524.45,525.05,1328
20181201|2018-11-19 03:30,19,525.05,525.2,523.65,524.55,1324
20181201|2018-11-19 04:00,19,524.5,524.65,523.6,524.3,1060
20181201|2018-11-19 04:30,19,524.3,524.3,522.95,523.7,872
20181201|2018-11-19 05:00,19,523.7,524.55,523.35,524.15,894
20181201|2018-11-19 05:30,19,524.15,524.3,523.25,523.35,695
20181201|2018-11-19 06:00,19,523.4,523.8,522.6,523.15,823
20181201|2018-11-19 06:30,19,523.2,523.75,523.2,523.5,594
20181201|2018-11-19 07:00,19,523.5,523.9,523.15,523.6,491
20181201|2018-11-19 07:30,19,523.65,523.7,522.35,522.5,706
20181201|2018-11-19 08:00,19,522.5,522.85,521.9,522.55,771
20181201|2018-11-19 08:30,19,522.55,523.25,521.4,521.85,2270
20181201|2018-11-19 09:00,19,521.8,521.9,518.7,519,3084
20181201|2018-11-19 09:30,19,519,520.8,517.95,520.5,2633
20181201|2018-11-19 10:00,19,520.5,520.7,518.2,518.5,2016
20181201|2018-11-19 10:30,19,518.5,518.85,516.9,517.55,1690
20181201|2018-11-19 11:00,19,517.5,517.75,516.3,517.35,514
20181201|2018-11-19 11:30,20,517.35,518.1,516.75,517.7,213
20181201|2018-11-19 12:00,20,517.65,517.85,516.6,517.15,62
20181201|2018-11-19 12:30,20,517.1,518.4,516.65,517.3,68
20181201|2018-11-19 13:00,20,517.2,517.4,516.55,517.35,93
20181201|2018-11-19 13:30,20,517.1,518.1,516.7,517.95,78
20181201|2018-11-19 14:00,20,517.9,518.9,517.65,518,189
20181201|2018-11-19 14:30,20,518.25,518.3,516.8,517.5,168
20181201|2018-11-20 01:00,20,516.75,517.45,515.6,515.75,315
20181201|2018-11-20 01:30,20,515.75,516.5,515.55,515.55,229
20181201|2018-11-20 02:00,20,515.5,515.8,513.7,515.45,2468
20181201|2018-11-20 02:30,20,515.4,516,512.6,512.8,1363
20181201|2018-11-20 03:00,20,512.75,513.9,512.25,513.4,1278
20181201|2018-11-20 03:30,20,513.4,514.5,512.9,512.95,641
20181201|2018-11-20 04:00,20,512.95,513.45,511.4,513.3,1097
20181201|2018-11-20 04:30,20,513.2,513.3,512.1,512.3,679
20181201|2018-11-20 05:00,20,512.35,513.6,512.15,512.35,709
20181201|2018-11-20 05:30,20,512.35,514.25,511.85,513.95,836
20181201|2018-11-20 06:00,20,514,514,511.45,511.65,1112
20181201|2018-11-20 06:30,20,511.6,511.9,510.45,510.45,1033
20181201|2018-11-20 07:00,20,510.45,511.15,510.2,511.05,1290
20181201|2018-11-20 07:30,20,511.1,511.15,509.25,509.5,1790
20181201|2018-11-20 08:00,20,509.5,510,508.1,509.1,2246
20181201|2018-11-20 08:30,20,509.15,510.7,507.95,508.8,3445
20181201|2018-11-20 09:00,20,508.85,509.45,506.5,509.05,3004
20181201|2018-11-20 09:30,20,509.05,512.1,508.7,511.85,2969
20181201|2018-11-20 10:00,20,511.8,512.1,509.65,509.9,2649
20181201|2018-11-20 10:30,20,509.95,511.85,509.6,511.5,1250
20181201|2018-11-20 11:00,20,511.6,512.3,511.1,512,305
20181201|2018-11-20 11:30,21,512.1,512.2,510.8,510.95,75
20181201|2018-11-20 12:00,21,510.85,511.45,510,510.35,119
20181201|2018-11-20 12:30,21,510.4,511,510.1,510.15,34
20181201|2018-11-20 13:00,21,510,510.2,509.35,509.35,70
20181201|2018-11-20 13:30,21,509.5,510.45,509.25,509.45,103
20181201|2018-11-20 14:00,21,509.45,510.4,508.5,510.4,119
20181201|2018-11-20 14:30,21,509.85,510.4,509.1,509.5,92
20181201|2018-11-21 01:00,21,511.95,513.1,511.95,512.85,367
20181201|2018-11-21 01:30,21,512.85,513.8,512.75,513.2,245
20181201|2018-11-21 02:00,21,513.2,514.05,512.1,513.55,2477
20181201|2018-11-21 02:30,21,513.45,514.8,512.55,514.8,1908
20181201|2018-11-21 03:00,21,514.75,514.85,513.95,514.25,1343
20181201|2018-11-21 03:30,21,514.2,514.6,513.45,514.15,1162
20181201|2018-11-21 04:00,21,514.1,515.55,513.5,513.7,1762
20181201|2018-11-21 04:30,21,513.7,514.3,513.1,513.45,874
20181201|2018-11-21 05:00,21,513.45,513.8,512.45,513.5,1008
20181201|2018-11-21 05:30,21,513.45,514.2,513.05,513.3,1168
20181201|2018-11-21 06:00,21,513.3,514.55,513.2,514.4,802
20181201|2018-11-21 06:30,21,514.4,515.05,513.95,514.95,1061
20181201|2018-11-21 07:00,21,514.9,515.35,514.75,514.9,818
20181201|2018-11-21 07:30,21,514.9,515.4,514.35,515.05,735
20181201|2018-11-21 08:00,21,514.95,515.6,514.45,514.85,743
20181201|2018-11-21 08:30,21,514.85,515.9,514.35,515.85,2077
20181201|2018-11-21 09:00,21,515.9,516.8,515.5,516.75,2520
20181201|2018-11-21 09:30,21,516.75,516.8,515.55,516,1390
20181201|2018-11-21 10:00,21,515.95,517.6,515.65,517.45,1565
20181201|2018-11-21 10:30,21,517.4,518,516.9,517.15,1628
20181201|2018-11-21 11:00,21,517.25,517.55,516.6,516.85,245
20181201|2018-11-21 11:30,22,516.75,517.55,516.7,517.5,94
20181201|2018-11-21 12:00,22,517.65,517.7,517.1,517.25,92
20181201|2018-11-21 12:30,22,517.25,517.7,517.25,517.55,79
20181201|2018-11-21 13:00,22,517.35,517.75,517.15,517.7,44
20181201|2018-11-21 13:30,22,517.6,517.65,517.1,517.1,42
20181201|2018-11-21 14:00,22,517.3,517.55,516.95,517,122
20181201|2018-11-21 14:30,22,517,517.2,516,516,302
20181201|2018-11-22 01:00,22,516.5,517.05,515.7,515.8,152
20181201|2018-11-22 01:30,22,516.05,516.15,515.5,515.55,73
20181201|2018-11-22 02:00,22,515.65,516.15,515,515.3,1790
20181201|2018-11-22 02:30,22,515.35,515.45,514.25,514.55,1575
20181201|2018-11-22 03:00,22,514.6,514.8,513.55,513.85,1174
20181201|2018-11-22 03:30,22,513.85,514.45,513.4,514.1,638
20181201|2018-11-22 04:00,22,514.05,515.65,514.05,514.85,1005
20181201|2018-11-22 04:30,22,514.85,515.3,514.05,514.2,640
20181201|2018-11-22 05:00,22,514.15,515.3,514.05,515.25,837
20181201|2018-11-22 05:30,22,515.25,515.75,514.95,515.2,716
20181201|2018-11-22 06:00,22,515.25,515.75,514.65,515,400
20181201|2018-11-22 06:30,22,514.95,515.6,514.75,515.25,383
20181201|2018-11-22 07:00,22,515.25,515.25,514.55,514.75,464
20181201|2018-11-22 07:30,22,514.8,515.05,514.3,514.35,328
20181201|2018-11-22 08:00,22,514.45,514.7,514.05,514.6,292
20181201|2018-11-22 08:30,22,514.6,515.5,514.5,515.2,864
20181201|2018-11-22 09:00,22,515.2,515.95,514.75,514.95,1002
20181201|2018-11-22 09:30,22,514.9,515.25,514.4,514.6,478
20181201|2018-11-22 10:00,22,514.65,514.65,513.75,513.85,985
20181201|2018-11-22 10:30,22,513.85,514.65,513.65,514.5,483
20181201|2018-11-22 11:00,22,514.4,514.45,513.85,513.9,59
20181201|2018-11-22 11:30,23,513.9,514.2,513.85,514.2,29
20181201|2018-11-22 12:00,23,514.1,514.1,514.1,514.1,1
20181201|2018-11-22 12:30,23,514.25,514.25,514.2,514.2,2
20181201|2018-11-22 13:30,23,514.1,514.1,514.1,514.1,2
20181201|2018-11-22 14:00,23,514,514.25,514,514.25,14
20181201|2018-11-22 14:30,23,514.25,514.6,514.25,514.6,28
20181201|2018-11-23 01:00,23,514.15,514.45,513.2,513.65,260
20181201|2018-11-23 01:30,23,513.7,515.05,513.55,514.25,484
20181201|2018-11-23 02:00,23,514.25,515.4,513.15,514.9,1962
20181201|2018-11-23 02:30,23,514.85,515.1,514,514.5,1333
20181201|2018-11-23 03:00,23,514.5,515.15,513.9,515.05,799
20181201|2018-11-23 03:30,23,515.1,515.25,514.6,515.1,709
20181201|2018-11-23 04:00,23,515.15,515.15,513.9,513.9,483
20181201|2018-11-23 04:30,23,513.9,514.25,512.65,512.7,1164
20181201|2018-11-23 05:00,23,512.75,513.15,512.55,512.7,784
20181201|2018-11-23 05:30,23,512.75,513.25,512.2,512.6,702
20181201|2018-11-23 06:00,23,512.65,512.85,511.95,512.05,614
20181201|2018-11-23 06:30,23,512,512.85,511.9,512.7,392
20181201|2018-11-23 07:00,23,512.6,512.7,511.45,511.5,676
20181201|2018-11-23 07:30,23,511.45,511.65,509.1,509.2,2128
20181201|2018-11-23 08:00,23,509.15,510.45,509,510.25,937
20181201|2018-11-23 08:30,23,510.3,512.45,510.15,512.35,2270
20181201|2018-11-23 09:00,23,512.3,513.1,511.05,511.2,1557
20181201|2018-11-23 09:30,23,511.15,512.3,511.1,511.75,1218
20181201|2018-11-23 10:00,23,511.8,513.55,511.75,513.4,1325
20181201|2018-11-23 10:30,23,513.45,513.8,512.7,512.7,1108
20181201|2018-11-23 11:00,23,512.7,513.35,512.6,513.1,106
20181201|2018-11-23 11:30,24,512.95,513.7,512.75,512.85,184
20181201|2018-11-23 12:00,24,512.75,512.95,512.45,512.7,62
20181201|2018-11-23 12:30,24,512.75,512.75,512.5,512.55,25
20181201|2018-11-23 13:00,24,512.45,512.65,512.45,512.65,13
20181201|2018-11-23 13:30,24,512.8,512.8,512.8,512.8,1
20181201|2018-11-23 14:00,24,512.8,512.9,512.75,512.9,10
20181201|2018-11-23 14:30,24,512.95,513.1,512.85,513,31
20181201|2018-11-26 01:00,26,515.15,517.95,515.15,517.7,720
20181201|2018-11-26 01:30,26,517.75,518.65,517.65,517.85,505
20181201|2018-11-26 02:00,26,517.85,519.75,517.7,519.3,3840
20181201|2018-11-26 02:30,26,519.25,519.75,518.85,519.35,1490
20181201|2018-11-26 03:00,26,519.45,519.9,518.65,519.6,1254
20181201|2018-11-26 03:30,26,519.7,520.2,519.45,519.9,926
20181201|2018-11-26 04:00,26,519.9,520,519,519.1,937
20181201|2018-11-26 04:30,26,519.1,519.25,518.55,518.7,454
20181201|2018-11-26 05:00,26,518.6,519.35,517.9,517.95,728
20181201|2018-11-26 05:30,26,517.95,518.4,517.75,518,579
20181201|2018-11-26 06:00,26,518,518.75,517.6,518.15,876
20181201|2018-11-26 06:30,26,518.1,518.1,516.65,516.65,664
20181201|2018-11-26 07:00,26,516.65,516.95,516.4,516.6,982
20181201|2018-11-26 07:30,26,516.55,517.15,516.15,517.05,775
20181201|2018-11-26 08:00,26,517,517.05,516.2,516.45,716
20181201|2018-11-26 08:30,26,516.45,518.05,515.9,518,1652
20181201|2018-11-26 09:00,26,517.95,518.45,517.8,518.2,1240
20181201|2018-11-26 09:30,26,518.2,519.2,517.7,519.15,1633
20181201|2018-11-26 10:00,26,519.15,519.3,518.4,518.8,1700
20181201|2018-11-26 10:30,26,518.75,518.75,517.55,518.25,1049
20181201|2018-11-26 11:00,26,518.3,518.6,518,518.4,481
20181201|2018-11-26 11:30,27,518.35,518.35,517.55,518,152
20181201|2018-11-26 12:00,27,517.95,518.4,517.75,518.2,73
20181201|2018-11-26 12:30,27,518.15,518.6,517.95,518.6,55
20181201|2018-11-26 13:00,27,518.6,519.05,518.5,519,84
20181201|2018-11-26 13:30,27,519,519.5,518.75,519.3,107
20181201|2018-11-26 14:00,27,519.45,519.5,518.8,519,96
20181201|2018-11-26 14:30,27,519.1,519.85,519.1,519.7,141
20181201|2018-11-27 01:00,27,518.45,518.65,516.7,517.7,535
20181201|2018-11-27 01:30,27,517.75,521,517.75,518.6,719
20181201|2018-11-27 02:00,27,518.75,519.75,517.95,518.65,2235
20181201|2018-11-27 02:30,27,518.6,519,517.65,518.55,1096
20181201|2018-11-27 03:00,27,518.65,520.15,518.35,519.9,1030
20181201|2018-11-27 03:30,27,519.95,520.05,519.15,519.2,594
20181201|2018-11-27 04:00,27,519.3,519.55,518.6,519.25,866
20181201|2018-11-27 04:30,27,519.2,519.25,518,518.35,577
20181201|2018-11-27 05:00,27,518.45,518.45,517.25,517.6,1251
20181201|2018-11-27 05:30,27,517.6,518.75,517.45,518.6,707
20181201|2018-11-27 06:00,27,518.6,518.6,517.1,517.75,885
20181201|2018-11-27 06:30,27,517.8,517.85,516.9,517.2,479
20181201|2018-11-27 07:00,27,517.15,517.45,515.9,516.2,871
20181201|2018-11-27 07:30,27,516.2,517.6,515.75,517.05,1243
20181201|2018-11-27 08:00,27,517.05,517.35,516.85,517.3,520
20181201|2018-11-27 08:30,27,517.35,518.2,516.05,517.85,2425
20181201|2018-11-27 09:00,27,517.8,519.2,517,517.45,1703
20181201|2018-11-27 09:30,27,517.45,519.35,516.9,518.7,1356
20181201|2018-11-27 10:00,27,518.65,519.9,518.55,519.4,1649
20181201|2018-11-27 10:30,27,519.4,519.75,519,519.55,975
20181201|2018-11-27 11:00,27,519.65,519.65,518.55,518.65,163
20181201|2018-11-27 11:30,28,518.6,519.5,518.5,518.55,132
20181201|2018-11-27 12:00,28,518.7,519.95,518.25,519.2,224
20181201|2018-11-27 12:30,28,519.3,519.8,519,519.65,63
20181201|2018-11-27 13:00,28,519.65,520,519.6,519.9,51
20181201|2018-11-27 13:30,28,520.05,520.25,519.6,519.7,94
20181201|2018-11-27 14:00,28,519.6,519.9,519.5,519.75,28
20181201|2018-11-27 14:30,28,519.6,520.3,519.45,520.25,93
20181201|2018-11-28 01:00,28,521.9,523.15,521.9,522.85,570
20181201|2018-11-28 01:30,28,522.9,522.95,521.8,521.8,232
20181201|2018-11-28 02:00,28,521.9,522.55,520.35,520.65,2100
20181201|2018-11-28 02:30,28,520.6,520.65,518.8,519.8,1879
20181201|2018-11-28 03:00,28,519.8,520.75,518.85,518.85,1326
20181201|2018-11-28 03:30,28,518.85,520.55,518.45,520.05,1237
20181201|2018-11-28 04:00,28,520.15,520.4,519.25,519.45,893
20181201|2018-11-28 04:30,28,519.45,521.35,519.4,521.15,1010
20181201|2018-11-28 05:00,28,521.2,521.5,520.1,520.35,523
20181201|2018-11-28 05:30,28,520.2,520.5,519.95,520.35,455
20181201|2018-11-28 06:00,28,520.45,521.15,520.45,521.05,567
20181201|2018-11-28 06:30,28,521.05,521.4,520.5,520.7,390
20181201|2018-11-28 07:00,28,520.6,520.75,520.05,520.45,539
20181201|2018-11-28 07:30,28,520.4,521.25,520.2,521.25,495
20181201|2018-11-28 08:00,28,521.25,521.8,521.1,521.5,795
20181201|2018-11-28 08:30,28,521.6,521.75,520.35,520.6,1568
20181201|2018-11-28 09:00,28,520.55,520.9,518.55,518.6,1504
20181201|2018-11-28 09:30,28,518.6,519.45,518.1,519.3,1458
20181201|2018-11-28 10:00,28,519.2,520,519.05,519.55,1180
20181201|2018-11-28 10:30,28,519.55,520,518.95,519.8,684
20181201|2018-11-28 11:00,28,519.8,522.45,519.8,522.25,1335
20181201|2018-11-28 11:30,29,522.25,523.15,521.95,522.5,443
20181201|2018-11-28 12:00,29,522.55,522.55,521.85,522.5,208
20181201|2018-11-28 12:30,29,522.5,523.95,522.5,523.6,387
20181201|2018-11-28 13:00,29,523.7,523.95,523.2,523.3,323
20181201|2018-11-28 13:30,29,523.35,523.65,523.2,523.25,84
20181201|2018-11-28 14:00,29,523.2,523.95,523,523.9,101
20181201|2018-11-28 14:30,29,523.9,524.95,523.7,524.85,220
20181201|2018-11-29 01:00,29,523.95,524,522.75,523,613
20181201|2018-11-29 01:30,29,523.1,523.6,522.9,523.1,228
20181201|2018-11-29 02:00,29,523.15,523.85,521.4,521.8,2615
20181201|2018-11-29 02:30,29,521.8,522.9,521.75,522.8,1111
20181201|2018-11-29 03:00,29,522.8,522.9,520.8,521.35,1371
20181201|2018-11-29 03:30,29,521.35,521.85,520.25,520.55,1269
20181201|2018-11-29 04:00,29,520.55,520.95,519.75,520.85,1118
20181201|2018-11-29 04:30,29,520.8,520.95,519.85,520.4,789
20181201|2018-11-29 05:00,29,520.45,520.75,520,520.4,440
20181201|2018-11-29 05:30,29,520.4,520.4,517.9,518.75,1994
20181201|2018-11-29 06:00,29,518.7,520,518.5,519.5,762
20181201|2018-11-29 06:30,29,519.5,519.7,518.45,518.5,549
20181201|2018-11-29 07:00,29,518.5,519.4,518.1,519.1,976
20181201|2018-11-29 07:30,29,519,520.25,518.9,520.25,614
20181201|2018-11-29 08:00,29,520.25,520.9,519.85,520.85,763
20181201|2018-11-29 08:30,29,520.85,522.05,520.65,521.4,2318
20181201|2018-11-29 09:00,29,521.35,522,520.35,520.45,1597
20181201|2018-11-29 09:30,29,520.4,522.25,518.85,519.65,3443
20181201|2018-11-29 10:00,29,519.65,520.3,518.95,520.25,2243
20181201|2018-11-29 10:30,29,520.25,520.55,519.45,520.2,1598
20181201|2018-11-29 11:00,29,520.15,520.15,519.5,519.95,277
20181201|2018-11-29 11:30,30,519.95,520.75,519.95,520.6,102
20181201|2018-11-29 12:00,30,520.7,520.75,520.5,520.75,43
20181201|2018-11-29 12:30,30,520.85,521.45,520.7,520.95,84
20181201|2018-11-29 13:00,30,520.9,521.8,520.65,521.6,144
20181201|2018-11-29 13:30,30,521.6,521.95,521.4,521.9,98
20181201|2018-11-29 14:00,30,521.95,522,521.15,521.4,109
20181201|2018-11-29 14:30,30,521.3,521.3,520.25,520.7,251
20181201|2018-11-30 01:00,30,521,521,519.7,520.1,283
20181201|2018-11-30 01:30,30,519.95,520.35,519.7,520.3,190
20181201|2018-11-30 02:00,30,520.4,520.65,518,518.3,2479
20181201|2018-11-30 02:30,30,518.3,518.45,517.05,517.3,1441
20181201|2018-11-30 03:00,30,517.3,517.8,516.55,517.05,1069
20181201|2018-11-30 03:30,30,516.95,518.05,516.8,517.95,715
20181201|2018-11-30 04:00,30,517.95,518.4,517.5,518.25,749
20181201|2018-11-30 04:30,30,518.25,518.7,517.5,517.6,584
20181201|2018-11-30 05:00,30,517.65,518.1,517.5,517.9,324
20181201|2018-11-30 05:30,30,517.85,518.5,517.75,518.5,375
20181201|2018-11-30 06:00,30,518.55,518.55,517.8,518.25,557
20181201|2018-11-30 06:30,30,518.25,518.8,518.2,518.55,517
20181201|2018-11-30 07:00,30,518.55,519.7,518.1,519.2,1238
20181201|2018-11-30 07:30,30,519.25,519.6,518.9,519,954
20181201|2018-11-30 08:00,30,518.95,519.05,518.5,518.95,588
20181201|2018-11-30 08:30,30,518.95,519.6,518.8,519.35,1405
20181201|2018-11-30 09:00,30,519.3,520.1,519.05,519.4,1266
20181201|2018-11-30 09:30,30,519.4,520.95,519.4,520.55,1214
20181201|2018-11-30 10:00,30,520.5,520.6,519,519,1568
20181201|2018-11-30 10:30,30,519.1,520.2,518.45,519.95,1670
20181201|2018-11-30 11:00,30,520.05,520.4,519.45,519.6,401
20181201|2018-11-30 11:30,1,519.6,519.9,519.3,519.65,103
20181201|2018-11-30 12:00,1,519.55,519.9,519.3,519.7,55
20181201|2018-11-30 12:30,1,519.8,520.6,519.7,520.35,213
20181201|2018-11-30 13:00,1,520.35,520.5,520,520.2,100
20181201|2018-11-30 13:30,1,520.25,520.5,520,520.15,78
20181201|2018-11-30 14:00,1,520.2,520.9,520.1,520.7,124
20181201|2018-11-30 14:30,1,520.7,521.45,520.35,521.3,320
20181201|2018-12-03 01:00,3,528.8,529.35,527.25,528.1,995
20181201|2018-12-03 01:30,3,528.1,529.4,527.9,529.3,530
20181201|2018-12-03 02:00,3,529.3,530,528.15,529.45,3649
20181201|2018-12-03 02:30,3,529.45,529.85,528.85,529.05,1753
20181201|2018-12-03 03:00,3,529.05,529.25,527.7,527.75,1451
20181201|2018-12-03 03:30,3,527.8,528.8,527.75,528.5,1130
20181201|2018-12-03 04:00,3,528.6,529.15,528.35,528.4,720
20181201|2018-12-03 04:30,3,528.45,528.45,527.1,527.25,1122
20181201|2018-12-03 05:00,3,527.3,527.7,526.35,526.8,1166
20181201|2018-12-03 05:30,3,526.75,526.75,525.75,525.9,919
20181201|2018-12-03 06:00,3,525.9,526.25,525.05,526.05,1625
20181201|2018-12-03 06:30,3,526.05,526.1,525.45,525.55,492
20181201|2018-12-03 07:00,3,525.6,525.8,524.65,524.95,945
20181201|2018-12-03 07:30,3,524.95,525.5,524.3,525.3,1226
20181201|2018-12-03 08:00,3,525.3,526.1,525.3,525.9,759
20181201|2018-12-03 08:30,3,525.9,526,524.55,525,1843
20181201|2018-12-03 09:00,3,525.05,525.9,524.4,525.45,1780
20181201|2018-12-03 09:30,3,525.45,525.5,523.15,523.65,2778
20181201|2018-12-03 10:00,3,523.7,524.65,523.2,524.45,1583
20181201|2018-12-03 10:30,3,524.4,524.85,522.45,522.95,1418
20181201|2018-12-03 11:00,3,522.9,524.5,522.9,524.3,369
20181201|2018-12-03 11:30,4,524.4,524.85,523.95,524.2,184
20181201|2018-12-03 12:00,4,524.3,524.95,524.2,524.55,260
20181201|2018-12-03 12:30,4,524.55,524.6,523.8,523.9,110
20181201|2018-12-03 13:00,4,524,524.45,523.35,524.3,105
20181201|2018-12-03 13:30,4,524.5,524.75,524.25,524.6,156
20181201|2018-12-03 14:00,4,524.55,525.3,524.3,525.25,281
20181201|2018-12-03 14:30,4,525.35,525.85,525,525.85,191
20181201|2018-12-04 01:00,4,523.3,523.4,522.15,522.3,432
20181201|2018-12-04 01:30,4,522.25,522.9,522,522.65,390
20181201|2018-12-04 02:00,4,522.75,524.75,522.5,523.95,2589
20181201|2018-12-04 02:30,4,523.9,523.95,522.9,523.15,994
20181201|2018-12-04 03:00,4,523.15,523.65,522.85,523.1,591
20181201|2018-12-04 03:30,4,523.05,523.25,522.05,522.65,907
20181201|2018-12-04 04:00,4,522.6,523.85,522.15,523.85,768
20181201|2018-12-04 04:30,4,523.9,524.4,523.3,523.8,949
20181201|2018-12-04 05:00,4,523.8,524.35,522.9,522.9,958
20181201|2018-12-04 05:30,4,522.85,523.45,522.8,523.45,627
20181201|2018-12-04 06:00,4,523.4,523.75,522.7,522.7,627
20181201|2018-12-04 06:30,4,522.7,523.5,522.6,523.25,415
20181201|2018-12-04 07:00,4,523.2,524.35,523.2,524.2,677
20181201|2018-12-04 07:30,4,524.2,525.1,523.9,525.05,753
20181201|2018-12-04 08:00,4,525.05,525.1,524.1,524.4,756
20181201|2018-12-04 08:30,4,524.5,524.95,523.1,523.3,1826
20181201|2018-12-04 09:00,4,523.4,523.65,522.25,523.45,1860
20181201|2018-12-04 09:30,4,523.45,524.15,522.4,523.5,1366
20181201|2018-12-04 10:00,4,523.4,524.05,522.75,523.1,1761
20181201|2018-12-04 10:30,4,523.1,523.35,522.3,522.4,1489
20181201|2018-12-04 11:00,4,522.35,522.4,518.95,518.95,1496
20181201|2018-12-04 11:30,5,518.9,519.4,517.55,518.25,740
20181201|2018-12-04 12:00,5,518.25,518.75,515.9,516.7,335
20181201|2018-12-04 12:30,5,516.5,518.1,515.7,517.55,361
20181201|2018-12-04 13:00,5,517.55,518.35,517.05,517.55,164
20181201|2018-12-04 13:30,5,517.55,519.25,517.55,518.15,118
20181201|2018-12-04 14:00,5,518.1,518.1,516.8,516.9,165
20181201|2018-12-04 14:30,5,516.8,517.7,515.8,516.25,281
20181201|2018-12-05 01:00,5,518.15,518.9,518,518.75,309
20181201|2018-12-05 01:30,5,518.75,518.9,518.2,518.6,241
20181201|2018-12-05 02:00,5,518.7,518.7,515.5,516.05,3480
20181201|2018-12-05 02:30,5,516,518.35,515.9,518.05,1366
20181201|2018-12-05 03:00,5,518.15,518.55,516.75,516.95,839
20181201|2018-12-05 03:30,5,516.9,518.1,516.7,517.8,773
20181201|2018-12-05 04:00,5,517.8,518.35,517.7,518,619
20181201|2018-12-05 04:30,5,517.9,518.2,517.25,517.9,561
20181201|2018-12-05 05:00,5,518,518.15,517.3,517.4,561
20181201|2018-12-05 05:30,5,517.35,517.75,517.2,517.45,382
20181201|2018-12-05 06:00,5,517.5,517.8,517.35,517.45,263
20181201|2018-12-05 06:30,5,517.5,518.35,517.35,518.2,380
20181201|2018-12-05 07:00,5,518.15,518.5,517.7,518.25,420
20181201|2018-12-05 07:30,5,518.25,518.25,517.35,517.65,400
20181201|2018-12-05 08:00,5,517.65,517.9,517.4,517.5,374
20181201|2018-12-05 08:30,5,517.45,517.65,516.75,516.9,868
20181201|2018-12-05 09:00,5,516.95,517.55,516.8,517.2,503
20181201|2018-12-05 09:30,5,517.2,517.65,517.1,517.25,568
20181201|2018-12-05 10:00,5,517.2,517.3,516.1,516.3,1325
20181201|2018-12-05 10:30,5,516.35,516.35,515.35,515.5,971
20181201|2018-12-05 11:00,5,515.45,515.45,514.95,515.1,281
20181201|2018-12-05 11:30,6,515,515.4,514.95,515.35,88
20181201|2018-12-05 12:00,6,515.35,515.45,515.1,515.25,106
20181201|2018-12-05 12:30,6,515.2,515.25,514.8,515.1,65
20181201|2018-12-05 13:00,6,515.1,515.3,515.05,515.05,28
20181201|2018-12-05 13:30,6,515.05,515.35,514.95,515.35,24
20181201|2018-12-05 14:00,6,515.15,515.45,515.05,515.2,43
20181201|2018-12-05 14:30,6,515.2,515.4,515.05,515.05,56
20181201|2018-12-06 01:00,6,510.4,511.65,509.05,510.95,857
20181201|2018-12-06 01:30,6,510.95,511.35,510.75,511.15,624
20181201|2018-12-06 02:00,6,511.05,511.25,507.15,507.4,4211
20181201|2018-12-06 02:30,6,507.3,508.3,506.35,506.5,2757
20181201|2018-12-06 03:00,6,506.5,506.85,505,505.65,2902
20181201|2018-12-06 03:30,6,505.65,505.8,502.45,502.85,2594
20181201|2018-12-06 04:00,6,502.9,503.6,502.15,502.55,2582
20181201|2018-12-06 04:30,6,502.5,504.1,501.9,503.35,1767
20181201|2018-12-06 05:00,6,503.4,505.15,502.9,504.7,1620
20181201|2018-12-06 05:30,6,504.75,504.95,503,503.75,1148
20181201|2018-12-06 06:00,6,503.75,504.9,503.7,504.65,890
20181201|2018-12-06 06:30,6,504.65,505.05,503.55,503.65,934
20181201|2018-12-06 07:00,6,503.6,504.75,503.3,504.2,1011
20181201|2018-12-06 07:30,6,504.2,504.3,502.45,502.6,1485
20181201|2018-12-06 08:00,6,502.5,502.55,501.45,501.95,1927
20181201|2018-12-06 08:30,6,501.9,503.45,499.25,499.9,4891
20181201|2018-12-06 09:00,6,499.95,500.8,498.8,500.15,3813
20181201|2018-12-06 09:30,6,500.25,500.45,497.45,497.9,4179
20181201|2018-12-06 10:00,6,497.95,498.95,496.35,496.45,4959
20181201|2018-12-06 10:30,6,496.45,501.1,496.35,501,2462
20181201|2018-12-06 11:00,6,500.95,501.65,500.25,501.55,1115
20181201|2018-12-06 11:30,7,501.4,502.75,501.15,502.4,470
20181201|2018-12-06 12:00,7,502.45,502.45,500.3,500.55,351
20181201|2018-12-06 12:30,7,500.55,502.85,499.9,502.8,302
20181201|2018-12-06 13:00,7,502.85,503.15,500.95,502.05,326
20181201|2018-12-06 13:30,7,502.1,502.8,500.75,502.6,460
20181201|2018-12-06 14:00,7,502.8,503.6,502.4,503.4,299
20181201|2018-12-06 14:30,7,503.3,505.75,503.3,504.15,613
20181201|2018-12-07 01:00,7,504,504.9,502.9,503.05,465
20181201|2018-12-07 01:30,7,503,503.35,501.85,501.9,404
20181201|2018-12-07 02:00,7,501.95,504.95,501.8,504.55,3341
20181201|2018-12-07 02:30,7,504.5,506.2,504.45,505.45,2190
20181201|2018-12-07 03:00,7,505.45,506.3,504.85,506.1,1450
20181201|2018-12-07 03:30,7,506.15,506.95,505.6,506.85,1552
20181201|2018-12-07 04:00,7,506.75,506.9,505.55,505.7,1021
20181201|2018-12-07 04:30,7,505.75,506.85,505.75,506.8,990
20181201|2018-12-07 05:00,7,506.65,506.65,505.7,505.7,565
20181201|2018-12-07 05:30,7,505.6,506.1,505.05,505.05,671
20181201|2018-12-07 06:00,7,505.1,505.7,505.05,505.4,619
20181201|2018-12-07 06:30,7,505.35,506,505.3,505.65,713
20181201|2018-12-07 07:00,7,505.55,506.6,504.95,506.3,1131
20181201|2018-12-07 07:30,7,506.35,508.4,505.9,507.2,2658
20181201|2018-12-07 08:00,7,507.2,507.8,507.05,507.7,662
20181201|2018-12-07 08:30,7,507.7,509.45,507.45,507.95,2534
20181201|2018-12-07 09:00,7,507.95,508.9,505.2,506.1,3053
20181201|2018-12-07 09:30,7,506.15,506.75,504.7,506.15,2051
20181201|2018-12-07 10:00,7,506.15,506.4,504.05,504.4,2957
20181201|2018-12-07 10:30,7,504.4,504.7,502.6,502.6,2132
20181201|2018-12-07 11:00,7,502.6,503.9,502.3,503,478
20181201|2018-12-07 11:30,8,502.85,503.9,501.9,503.55,243
20181201|2018-12-07 12:00,8,503.6,504.15,502,502.7,268
20181201|2018-12-07 12:30,8,502.55,502.65,501.15,501.35,190
20181201|2018-12-07 13:00,8,501.3,501.65,500.1,501.05,263
20181201|2018-12-07 13:30,8,501.25,501.25,499.5,499.65,268
20181201|2018-12-07 14:00,8,499.45,500.75,499.25,500.45,366
20181201|2018-12-07 14:30,8,500.35,501.85,500.05,500.3,494
20181201|2018-12-10 01:00,10,498,500.05,498,499.65,535
20181201|2018-12-10 01:30,10,499.85,500.35,499.65,500.15,255
20181201|2018-12-10 02:00,10,500.05,501.7,499.5,499.65,2396
20181201|2018-12-10 02:30,10,499.6,501.6,499.25,499.4,1631
20181201|2018-12-10 03:00,10,499.35,500.35,498.9,499.5,1062
20181201|2018-12-10 03:30,10,499.55,500.7,499.45,500.55,873
20181201|2018-12-10 04:00,10,500.6,500.95,500,500.45,813
20181201|2018-12-10 04:30,10,500.4,501.65,500,501.6,759
20181201|2018-12-10 05:00,10,501.55,501.75,501.1,501.4,602
20181201|2018-12-10 05:30,10,501.35,501.65,500.6,501.55,623
20181201|2018-12-10 06:00,10,501.5,501.7,500.05,500.3,716
20181201|2018-12-10 06:30,10,500.3,501.8,500.15,501.45,784
20181201|2018-12-10 07:00,10,501.55,502.45,501.25,501.85,1177
20181201|2018-12-10 07:30,10,501.8,502.1,500.9,500.95,618
20181201|2018-12-10 08:00,10,500.95,501.05,500.15,500.2,837
20181201|2018-12-10 08:30,10,500.2,501.2,498.3,498.9,3132
20181201|2018-12-10 09:00,10,498.9,499.7,497.8,498.25,2533
20181201|2018-12-10 09:30,10,498.2,498.65,495,495.45,3031
20181201|2018-12-10 10:00,10,495.4,495.55,493.45,494.55,4811
20181201|2018-12-10 10:30,10,494.6,497.25,494.4,495.65,2262
20181201|2018-12-10 11:00,10,495.7,496.7,495.3,495.8,446
20181201|2018-12-10 11:30,11,495.8,498.75,495.8,498.25,384
20181201|2018-12-10 12:00,11,498.55,499.1,498.05,498.1,267
20181201|2018-12-10 12:30,11,498.05,499.65,498.05,499.3,235
20181201|2018-12-10 13:00,11,499.35,499.7,498.6,499.45,180
20181201|2018-12-10 13:30,11,499.5,500.7,499.5,499.7,224
20181201|2018-12-10 14:00,11,499.75,500,499.15,499.9,122
20181201|2018-12-10 14:30,11,499.95,501.2,499.1,499.1,319
20181201|2018-12-11 01:00,11,498.9,500.25,498.9,499.6,364
20181201|2018-12-11 01:30,11,499.65,500,499.05,499.2,297
20181201|2018-12-11 02:00,11,499.2,499.4,497.9,498.25,2297
20181201|2018-12-11 02:30,11,498.2,498.95,497.75,498.1,925
20181201|2018-12-11 03:00,11,498,498.7,497.65,498.6,696
20181201|2018-12-11 03:30,11,498.55,499,497.85,498.9,722
20181201|2018-12-11 04:00,11,498.85,501.15,498.85,500.7,1965
20181201|2018-12-11 04:30,11,500.65,501.35,500.65,501,1058
20181201|2018-12-11 05:00,11,501,501.45,500.75,501.15,686
20181201|2018-12-11 05:30,11,501.2,502.45,501.1,501.65,1389
20181201|2018-12-11 06:00,11,501.75,502.8,501.75,502.55,904
20181201|2018-12-11 06:30,11,502.55,503.25,502.35,502.35,763
20181201|2018-12-11 07:00,11,502.4,503.25,502,502.85,925
20181201|2018-12-11 07:30,11,502.85,504.45,502.6,504.05,1490
20181201|2018-12-11 08:00,11,504.05,504.5,503.3,504.1,1351
20181201|2018-12-11 08:30,11,504.15,504.55,503.3,503.75,2157
20181201|2018-12-11 09:00,11,503.8,505.15,503.15,504.5,2115
20181201|2018-12-11 09:30,11,504.55,504.85,502.65,503.25,1932
20181201|2018-12-11 10:00,11,503.25,503.25,502.1,502.7,2059
20181201|2018-12-11 10:30,11,502.65,502.95,500.95,502.15,1895
20181201|2018-12-11 11:00,11,502.1,502.1,499.9,500.7,790
20181201|2018-12-11 11:30,12,500.55,501.2,500.05,500.7,246
20181201|2018-12-11 12:00,12,500.65,501.3,500.15,500.7,178
20181201|2018-12-11 12:30,12,500.55,500.85,499.2,499.7,259
20181201|2018-12-11 13:00,12,499.5,501.95,499.45,501.9,252
20181201|2018-12-11 13:30,12,501.9,503.55,501.9,502.8,601
20181201|2018-12-11 14:00,12,503.15,504.25,502.35,503.1,352
20181201|2018-12-11 14:30,12,503.1,504.05,501.35,502,531
20181201|2018-12-12 01:00,12,504.8,505.3,504.35,504.5,327
20181201|2018-12-12 01:30,12,504.45,504.65,503.55,503.8,441
20181201|2018-12-12 02:00,12,503.65,505.3,503.2,504.9,3078
20181201|2018-12-12 02:30,12,504.9,505.85,504.2,504.9,1880
20181201|2018-12-12 03:00,12,504.95,507,504.8,506.65,1410
20181201|2018-12-12 03:30,12,506.7,508.75,506.7,508.65,1919
20181201|2018-12-12 04:00,12,508.7,508.8,507.55,507.8,1260
20181201|2018-12-12 04:30,12,507.8,508.25,507.3,507.55,647
20181201|2018-12-12 05:00,12,507.5,507.85,506.9,507.85,503
20181201|2018-12-12 05:30,12,507.75,508.25,506.75,508.1,989
20181201|2018-12-12 06:00,12,508.2,508.35,507.6,508.2,492
20181201|2018-12-12 06:30,12,508.25,509.05,508,508.5,1256
20181201|2018-12-12 07:00,12,508.55,509.05,508.35,508.8,583
20181201|2018-12-12 07:30,12,508.8,510.25,508.1,509.85,1640
20181201|2018-12-12 08:00,12,509.85,509.95,509.2,509.35,786
20181201|2018-12-12 08:30,12,509.35,509.4,508.2,509.1,2207
20181201|2018-12-12 09:00,12,509.1,510.15,508.55,509.8,1540
20181201|2018-12-12 09:30,12,509.7,511.15,508.7,510.95,2041
20181201|2018-12-12 10:00,12,511,511.9,510.55,510.6,2770
20181201|2018-12-12 10:30,12,510.6,511,509.45,510.85,1941
20181201|2018-12-12 11:00,12,510.9,511.35,510.5,511.05,313
20181201|2018-12-12 11:30,13,511.1,511.9,510.6,511.65,180
20181201|2018-12-12 12:00,13,511.6,512.2,511.5,511.85,95
20181201|2018-12-12 12:30,13,511.65,511.8,510.85,511.25,112
20181201|2018-12-12 13:00,13,511.2,511.25,509.3,509.4,158
20181201|2018-12-12 13:30,13,509.35,509.75,508.8,509.55,247
20181201|2018-12-12 14:00,13,509.5,510.05,509,509.1,105
20181201|2018-12-12 14:30,13,509.2,510,508.5,508.9,186
20181201|2018-12-13 01:00,13,510.85,511.6,510.15,511.45,316
20181201|2018-12-13 01:30,13,511.4,511.4,510.4,510.9,256
20181201|2018-12-13 02:00,13,510.85,511.55,509.25,509.35,2305
20181201|2018-12-13 02:30,13,509.35,509.5,507.85,507.9,1498
20181201|2018-12-13 03:00,13,507.95,508.7,507.5,507.65,927
20181201|2018-12-13 03:30,13,507.6,508.35,507.1,507.45,625
20181201|2018-12-13 04:00,13,507.5,508.7,507.2,507.5,696
20181201|2018-12-13 04:30,13,507.4,508.25,507.4,507.4,561
20181201|2018-12-13 05:00,13,507.45,508.55,507.1,507.9,594
20181201|2018-12-13 05:30,13,507.85,507.9,506.15,506.5,672
20181201|2018-12-13 06:00,13,506.5,507.65,506.25,507.6,790
20181201|2018-12-13 06:30,13,507.65,508.5,507.6,507.75,2914
20181201|2018-12-13 07:00,13,507.75,509.25,507.75,508.95,915
20181201|2018-12-13 07:30,13,509,509.3,508.05,508.6,954
20181201|2018-12-13 08:00,13,508.5,509.25,508.45,509.1,572
20181201|2018-12-13 08:30,13,509.15,509.95,508.25,508.4,2227
20181201|2018-12-13 09:00,13,508.4,511.05,508.4,509.8,2024
20181201|2018-12-13 09:30,13,509.85,510.7,508.35,509.1,1797
20181201|2018-12-13 10:00,13,509.1,509.35,507.85,508.3,3722
20181201|2018-12-13 10:30,13,508.25,509.1,507.3,507.3,1390
20181201|2018-12-13 11:00,13,507.25,507.75,506.75,507.15,226
20181201|2018-12-13 11:30,14,507.4,508,507.3,507.65,70
20181201|2018-12-13 12:00,14,507.55,507.55,506.65,507.15,158
20181201|2018-12-13 12:30,14,507.55,508.2,506.95,507.1,120
20181201|2018-12-13 13:00,14,507.15,507.3,506.5,507.1,128
20181201|2018-12-13 13:30,14,506.95,507.65,506.75,507.4,64
20181201|2018-12-13 14:00,14,507.45,507.95,507.05,507.4,164
20181201|2018-12-13 14:30,14,507.35,508.4,506.85,507.4,209
20181201|2018-12-14 01:00,14,504.55,505.15,503.7,503.8,405
20181201|2018-12-14 01:30,14,503.8,504.5,503.6,504.4,241
20181201|2018-12-14 02:00,14,504.15,504.4,501.75,501.9,2975
20181201|2018-12-14 02:30,14,501.8,502.1,500.6,500.7,2073
20181201|2018-12-14 03:00,14,500.6,501.75,500.55,500.75,1088
20181201|2018-12-14 03:30,14,500.75,501.3,500.1,501.2,1218
20181201|2018-12-14 04:00,14,501.2,503.15,501.15,502.95,1466
20181201|2018-12-14 04:30,14,502.9,503.65,502.6,503.5,916
20181201|2018-12-14 05:00,14,503.55,503.95,503.15,503.65,946
20181201|2018-12-14 05:30,14,503.6,504.6,503.15,504.3,898
20181201|2018-12-14 06:00,14,504.35,504.5,503.8,504,625
20181201|2018-12-14 06:30,14,504.05,505.35,504.05,504.7,796
20181201|2018-12-14 07:00,14,504.75,505,503.9,503.9,612
20181201|2018-12-14 07:30,14,504,506.1,503.9,505.85,1359
20181201|2018-12-14 08:00,14,505.9,506.5,505.4,506.3,800
20181201|2018-12-14 08:30,14,506.35,508.05,505.7,507.75,2480
20181201|2018-12-14 09:00,14,507.75,508.25,506.7,506.9,1646
20181201|2018-12-14 09:30,14,506.85,507.55,506.1,506.8,6245
20181201|2018-12-14 10:00,14,506.75,507.6,505.8,506.2,3157
20181201|2018-12-14 10:30,14,506.2,506.95,504.95,505.2,1472
20181201|2018-12-14 11:00,14,505.3,505.95,505,505.9,606
20181201|2018-12-14 11:30,15,505.9,506.55,505.65,505.7,182
20181201|2018-12-14 12:00,15,505.6,506.4,505.3,505.8,163
20181201|2018-12-14 12:30,15,505.8,505.85,505.1,505.2,280
20181201|2018-12-14 13:00,15,505.2,505.6,504.85,505.25,164
20181201|2018-12-14 13:30,15,505.3,505.3,503.85,504.65,406
20181201|2018-12-14 14:00,15,504.55,505.1,504.25,504.6,203
20181201|2018-12-14 14:30,15,504.55,504.7,503.5,503.5,310
20181201|2018-12-17 01:00,17,506.6,507.75,506.2,506.2,337
20181201|2018-12-17 01:30,17,506.25,506.65,505.4,505.4,196
20181201|2018-12-17 02:00,17,505.4,505.4,503.05,503.7,2488
20181201|2018-12-17 02:30,17,503.8,504.6,503.15,504.5,2389
20181201|2018-12-17 03:00,17,504.55,504.6,503.45,503.85,1135
20181201|2018-12-17 03:30,17,503.85,504.05,502.9,503,1101
20181201|2018-12-17 04:00,17,502.95,504.35,502.95,504.1,844
20181201|2018-12-17 04:30,17,504.05,504.15,502.95,503.05,776
20181201|2018-12-17 05:00,17,502.95,503.5,502.25,502.35,1148
20181201|2018-12-17 05:30,17,502.35,502.4,501.3,501.5,1093
20181201|2018-12-17 06:00,17,501.55,501.75,501.15,501.65,646
20181201|2018-12-17 06:30,17,501.65,501.65,501,501.15,866
20181201|2018-12-17 07:00,17,501.2,501.45,500.55,500.95,772
20181201|2018-12-17 07:30,17,500.95,501.05,500.05,500.5,993
20181201|2018-12-17 08:00,17,500.5,500.7,500.1,500.2,857
20181201|2018-12-17 08:30,17,500.3,500.35,497.95,498.85,3212
20181201|2018-12-17 09:00,17,498.8,499.8,498.3,499.15,2840
20181201|2018-12-17 09:30,17,499.15,500.3,498.45,499.6,2122
20181201|2018-12-17 10:00,17,499.65,501.25,499.55,500,2839
20181201|2018-12-17 10:30,17,500.05,500.8,499.45,500.75,2041
20181201|2018-12-17 11:00,17,500.8,501.05,499.85,500.2,384
20181201|2018-12-17 11:30,18,500.15,500.15,497.7,497.7,782
20181201|2018-12-17 12:00,18,497.65,498.2,497.2,497.7,628
20181201|2018-12-17 12:30,18,497.55,498,496.5,496.55,265
20181201|2018-12-17 13:00,18,496.45,497.15,496.05,496.15,309
20181201|2018-12-17 13:30,18,496.3,496.95,495.5,495.75,521
20181201|2018-12-17 14:00,18,495.8,496.1,494.4,494.7,527
20181201|2018-12-17 14:30,18,494.65,495.9,493.8,495.9,762
20181201|2018-12-18 01:00,18,496.5,497.15,494.85,495.1,437
20181201|2018-12-18 01:30,18,495.1,497,495,496.3,428
20181201|2018-12-18 02:00,18,496.3,496.75,494.85,495.25,11694
20181201|2018-12-18 02:30,18,495.25,496.1,494.65,495.05,1871
20181201|2018-12-18 03:00,18,495.05,495.05,493.25,493.4,1689
20181201|2018-12-18 03:30,18,493.3,495.85,493.05,495.55,1704
20181201|2018-12-18 04:00,18,495.55,496.25,495.5,496.15,1933
20181201|2018-12-18 04:30,18,496.2,496.55,495.45,495.65,1345
20181201|2018-12-18 05:00,18,495.6,496.4,495.5,496.2,961
20181201|2018-12-18 05:30,18,496.2,496.7,495.9,496.1,758
20181201|2018-12-18 06:00,18,496.1,496.4,495.55,495.95,772
20181201|2018-12-18 06:30,18,495.95,496.45,495.4,496.3,803
20181201|2018-12-18 07:00,18,496.3,496.55,495.35,496.1,716
20181201|2018-12-18 07:30,18,496.1,496.35,495.5,495.65,708
20181201|2018-12-18 08:00,18,495.6,496.3,495.5,495.85,963
20181201|2018-12-18 08:30,18,495.8,497.5,495.05,497.25,2470
20181201|2018-12-18 09:00,18,497.25,497.3,495.85,496.25,1618
20181201|2018-12-18 09:30,18,496.3,496.9,495.1,495.2,5449
20181201|2018-12-18 10:00,18,495.35,495.65,494.4,494.9,2631
20181201|2018-12-18 10:30,18,494.85,495.3,494.15,494.5,1922
20181201|2018-12-18 11:00,18,494.5,496.15,494.5,495.8,439
20181201|2018-12-18 11:30,19,495.8,496.35,495.6,496.1,301
20181201|2018-12-18 12:00,19,496.15,496.25,495.25,495.45,260
20181201|2018-12-18 12:30,19,495.35,495.45,494.4,494.6,119
20181201|2018-12-18 13:00,19,494.65,495.5,494.6,494.7,183
20181201|2018-12-18 13:30,19,494.85,494.85,493.2,493.35,418
20181201|2018-12-18 14:00,19,493.25,493.9,492.7,493.3,344
20181201|2018-12-18 14:30,19,493.35,495.35,493.35,494.6,253
20181201|2018-12-19 01:00,19,494.65,495.1,494.25,494.6,520
20181201|2018-12-19 01:30,19,494.6,495.3,493.2,493.25,408
20181201|2018-12-19 02:00,19,493.15,494.95,493.05,494.85,2664
20181201|2018-12-19 02:30,19,494.8,494.9,493.5,493.65,2398
20181201|2018-12-19 03:00,19,493.65,494.35,492.95,493.95,2526
20181201|2018-12-19 03:30,19,493.95,495.25,493.7,495.05,798
20181201|2018-12-19 04:00,19,495.05,495.5,494.75,494.75,1287
20181201|2018-12-19 04:30,19,494.7,495.3,494.25,495.1,622
20181201|2018-12-19 05:00,19,495,495.8,494.95,495.7,2087
20181201|2018-12-19 05:30,19,495.7,495.95,495.45,495.8,408
20181201|2018-12-19 06:00,19,495.8,496.25,495.4,496.15,1207
20181201|2018-12-19 06:30,19,496.2,496.55,495.9,496.5,426
20181201|2018-12-19 07:00,19,496.45,496.5,495.35,495.45,1600
20181201|2018-12-19 07:30,19,495.4,495.9,495.05,495.3,1215
20181201|2018-12-19 08:00,19,495.3,495.4,494.7,494.75,836
20181201|2018-12-19 08:30,19,494.75,496.65,494.45,495.9,1844
20181201|2018-12-19 09:00,19,495.9,497.05,495.9,496.65,1670
20181201|2018-12-19 09:30,19,496.65,497.05,495.9,496.5,1827
20181201|2018-12-19 10:00,19,496.5,497.15,495.6,496.9,1891
20181201|2018-12-19 10:30,19,496.95,497.35,496,497.35,1559
20181201|2018-12-19 11:00,19,497.35,498.05,497.25,497.6,409
20181201|2018-12-19 11:30,20,497.65,498.05,497.2,497.2,94
20181201|2018-12-19 12:00,20,497.2,497.35,496.3,496.65,241
20181201|2018-12-19 12:30,20,496.7,497.85,496.5,497.75,248
20181201|2018-12-19 13:00,20,497.8,498.05,493.4,495.55,1272
20181201|2018-12-19 13:30,20,495.8,496.6,490.85,491.75,1091
20181201|2018-12-19 14:00,20,491.5,491.5,488.35,488.5,1019
20181201|2018-12-19 14:30,20,488.85,489.5,488.05,488.3,495
20181201|2018-12-20 01:00,20,487.55,489,487.2,487.95,602
20181201|2018-12-20 01:30,20,488.05,488.7,487.65,487.85,766
20181201|2018-12-20 02:00,20,487.8,489.6,486.3,486.85,3571
20181201|2018-12-20 02:30,20,486.85,488.4,486.7,488.25,1928
20181201|2018-12-20 03:00,20,488.25,488.4,487.1,487.7,2449
20181201|2018-12-20 03:30,20,487.75,488.85,487.55,488.5,1825
20181201|2018-12-20 04:00,20,488.6,488.7,487.75,488,2116
20181201|2018-12-20 04:30,20,488,488.7,487.7,488.15,1953
20181201|2018-12-20 05:00,20,488.05,488.95,488.05,488.7,824
20181201|2018-12-20 05:30,20,488.75,489.2,488.55,489.2,463
20181201|2018-12-20 06:00,20,489.15,489.7,488.7,488.9,1024
20181201|2018-12-20 06:30,20,488.85,489.3,488.7,488.9,1494
20181201|2018-12-20 07:00,20,488.9,489.05,488.4,488.8,589
20181201|2018-12-20 07:30,20,488.8,488.85,486.95,487.45,1206
20181201|2018-12-20 08:00,20,487.45,487.6,486.25,486.5,1046
20181201|2018-12-20 08:30,20,486.55,487.3,485.45,486.9,3452
20181201|2018-12-20 09:00,20,486.9,487.8,486.35,486.9,3015
20181201|2018-12-20 09:30,20,486.85,487.85,486.45,487,2574
20181201|2018-12-20 10:00,20,486.95,487.25,485.25,485.75,2821
20181201|2018-12-20 10:30,20,485.75,486.45,483.4,484.3,2347
20181201|2018-12-20 11:00,20,484.35,484.75,482.9,484.7,923
20181201|2018-12-20 11:30,21,484.7,484.75,482.95,483.8,368
20181201|2018-12-20 12:00,21,483.6,483.7,482.6,483,149
20181201|2018-12-20 12:30,21,482.9,483,481.75,481.8,150
20181201|2018-12-20 13:00,21,481.95,482.05,480.1,482,394
20181201|2018-12-20 13:30,21,482.15,484,481.6,482.35,375
20181201|2018-12-20 14:00,21,482.55,483,481.3,482.15,184
20181201|2018-12-20 14:30,21,482.15,483,480.7,481.5,260
20181201|2018-12-21 01:00,21,481,484.8,481,484.3,107
20181201|2018-12-21 01:30,21,484.6,484.65,483,484.15,23
20181201|2018-12-21 02:00,21,482.95,483.05,481.1,481.25,326
20181201|2018-12-21 02:30,21,481.15,481.65,479.4,479.85,349
20181201|2018-12-21 03:00,21,479.65,481.35,479.05,479.45,299
20181201|2018-12-21 03:30,21,479.95,480.5,479.55,480.3,52
20181201|2018-12-21 04:00,21,480.3,480.4,477.8,478.7,151
20181201|2018-12-21 04:30,21,478.3,480.35,478.2,480.3,108
20181201|2018-12-21 05:00,21,480.35,481.2,480.35,481.15,82
20181201|2018-12-21 05:30,21,481.2,482.4,481.2,482.2,184
20181201|2018-12-21 06:00,21,481.65,482.6,481.3,481.4,82
20181201|2018-12-21 06:30,21,481.45,482.3,481.2,482.2,71
20181201|2018-12-21 07:00,21,482.05,482.35,481.6,482,195
20181201|2018-12-21 07:30,21,482.25,483.65,482.25,482.35,141
20181201|2018-12-21 08:00,21,482.5,482.65,480.7,480.7,249
20181201|2018-12-21 08:30,21,480.9,480.95,480.1,480.35,122
20190101|2018-10-23 03:30,23,509.05,509.8,509.05,509.8,4
20190101|2018-10-23 09:00,23,507.65,507.65,507.65,507.65,1
20190101|2018-10-23 13:30,24,513.65,513.65,513.65,513.65,1
20190101|2018-10-24 02:30,24,510.4,510.4,510.4,510.4,1
20190101|2018-10-24 06:30,24,511.5,511.5,511.5,511.5,3
20190101|2018-10-24 08:30,24,510.7,510.7,510.7,510.7,1
20190101|2018-10-24 13:30,25,506.45,506.6,506.45,506.45,3
20190101|2018-10-25 05:30,25,510.25,510.25,510.25,510.25,1
20190101|2018-10-26 01:00,26,509,509,509,509,2
20190101|2018-10-26 02:30,26,505,505,505,505,1
20190101|2018-10-26 03:00,26,503.65,503.65,503.55,503.55,2
20190101|2018-10-26 06:00,26,502.65,502.65,502.65,502.65,1
20190101|2018-10-26 06:30,26,503.9,503.9,503.9,503.9,2
20190101|2018-10-26 09:30,26,499.95,500,499.95,500,2
20190101|2018-10-26 10:00,26,499,499.9,499,499.9,2
20190101|2018-10-29 07:30,29,510.7,510.7,510.7,510.7,1
20190101|2018-10-29 08:30,29,510,510,510,510,1
20190101|2018-10-29 14:30,30,503.25,503.25,503.25,503.25,1
20190101|2018-10-30 10:00,30,506.9,506.9,506.9,506.9,1
20190101|2018-10-30 11:00,30,508.95,508.95,508.95,508.95,1
20190101|2018-11-02 08:30,2,524.75,524.75,524.75,524.75,1
20190101|2018-11-07 07:30,7,527.5,527.5,527.5,527.5,1
20190101|2018-11-08 05:00,8,527.75,527.8,527.75,527.8,19
20190101|2018-11-13 01:00,13,525.5,525.5,525.5,525.5,1
20190101|2018-11-13 13:30,14,524.5,524.5,524.5,524.5,1
20190101|2018-11-14 02:30,14,522.25,522.25,522.25,522.25,25
20190101|2018-11-14 10:30,14,525,525,525,525,3
20190101|2018-11-15 08:30,15,522.9,523,522.9,523,63
20190101|2018-11-15 11:30,16,524.6,524.6,524.6,524.6,2
20190101|2018-11-16 02:30,16,527.65,527.65,527.55,527.55,25
20190101|2018-11-16 03:00,16,525.9,525.9,525.9,525.9,1
20190101|2018-11-16 05:00,16,525.45,525.45,524.7,524.7,23
20190101|2018-11-16 12:00,17,522.8,522.8,522.6,522.6,2
20190101|2018-11-16 13:00,17,522.9,522.9,522.7,522.7,2
20190101|2018-11-16 14:00,17,522.95,522.95,522.95,522.95,1
20190101|2018-11-16 14:30,17,522.75,522.75,522.55,522.55,3
20190101|2018-11-19 02:30,19,525.15,525.15,525.15,525.15,146
20190101|2018-11-19 09:30,19,519.1,519.1,519.1,519.1,1
20190101|2018-11-19 12:30,20,516.6,516.75,516.6,516.75,2
20190101|2018-11-19 14:30,20,516.8,517.1,516.8,517.1,2
20190101|2018-11-20 02:00,20,513.95,514.5,513.95,514.5,2
20190101|2018-11-20 02:30,20,515.8,515.8,512.75,512.75,6
20190101|2018-11-20 03:00,20,512.85,512.85,512.85,512.85,1
20190101|2018-11-20 08:00,20,508.3,509.05,508.3,509.05,3
20190101|2018-11-20 09:00,20,508.65,508.65,508.65,508.65,1
20190101|2018-11-20 09:30,20,509.15,509.15,508.9,508.9,2
20190101|2018-11-20 10:00,20,511.4,511.4,510.9,510.9,2
20190101|2018-11-21 02:30,21,513.4,513.8,513.4,513.8,20
20190101|2018-11-21 04:00,21,514.05,514.05,514.05,514.05,1
20190101|2018-11-21 04:30,21,513.9,513.9,513.9,513.9,1
20190101|2018-11-21 13:30,22,516.9,516.9,516.9,516.9,1
20190101|2018-11-21 14:30,22,516.7,516.7,516.7,516.7,1
20190101|2018-11-22 02:00,22,515.35,515.35,515.35,515.35,1
20190101|2018-11-22 04:30,22,514.5,514.9,514.5,514.9,2
20190101|2018-11-22 06:00,22,515.25,515.25,514.95,514.95,2
20190101|2018-11-23 07:30,23,511.35,511.35,511.35,511.35,1
20190101|2018-11-23 08:30,23,511.25,511.25,511.25,511.25,1
20190101|2018-11-23 09:00,23,512.2,512.2,512.2,512.2,1
20190101|2018-11-26 05:00,26,518,518,518,518,1
20190101|2018-11-26 13:30,27,518.8,518.8,518.8,518.8,1
20190101|2018-11-26 14:30,27,519.6,519.6,519.6,519.6,1
20190101|2018-11-27 11:00,27,519.35,519.35,519.35,519.35,1
20190101|2018-11-27 13:30,28,519.6,519.6,519.6,519.6,1
20190101|2018-11-28 02:30,28,519.15,519.15,519.15,519.15,1
20190101|2018-11-28 08:00,28,521.2,521.2,521.2,521.2,1
20190101|2018-11-28 08:30,28,521,521,521,521,1
20190101|2018-11-28 09:30,28,518.1,518.1,518.1,518.1,1
20190101|2018-11-28 13:30,29,523.2,523.2,523.2,523.2,1
20190101|2018-11-28 14:30,29,524.6,524.6,524.6,524.6,1
20190101|2018-11-29 01:00,29,522.85,522.85,522.85,522.85,1
20190101|2018-11-29 02:00,29,523.15,523.15,522.1,522.1,2
20190101|2018-11-29 02:30,29,522.45,522.45,522.35,522.35,2
20190101|2018-11-29 13:30,30,521.5,521.5,521.5,521.5,1
20190101|2018-11-30 03:00,30,517,517,517,517,1
20190101|2018-11-30 07:30,30,519.1,519.1,519.1,519.1,1
20190101|2018-11-30 12:30,1,519.75,519.75,519.75,519.75,1
20190101|2018-12-03 02:30,3,529.55,529.55,529.55,529.55,1
20190101|2018-12-03 03:00,3,528.95,528.95,528.95,528.95,1
20190101|2018-12-03 03:30,3,528.5,528.5,528.4,528.4,20
20190101|2018-12-03 04:00,3,528.45,528.45,528.45,528.45,5
20190101|2018-12-03 04:30,3,528,528,527.25,527.25,2
20190101|2018-12-03 08:30,3,525.4,525.4,525.25,525.35,4
20190101|2018-12-03 11:00,3,523,523,523,523,2
20190101|2018-12-04 02:00,4,524,524,523.75,523.75,23
20190101|2018-12-04 04:00,4,522.35,522.35,522.35,522.35,21
20190101|2018-12-04 13:00,5,517.45,517.45,517.45,517.45,1
20190101|2018-12-04 13:30,5,518.8,518.8,518.8,518.8,1
20190101|2018-12-05 01:00,5,518.8,518.8,518.8,518.8,1
20190101|2018-12-05 02:30,5,517.15,517.15,517.15,517.15,1
20190101|2018-12-05 03:00,5,518.3,518.3,516.9,516.9,3
20190101|2018-12-05 03:30,5,517.9,517.9,517.85,517.85,2
20190101|2018-12-05 04:00,5,517.65,517.9,517.65,517.9,2
20190101|2018-12-05 07:00,5,517.8,517.8,517.8,517.8,1
20190101|2018-12-05 10:00,5,516,516,516,516,1
20190101|2018-12-06 03:00,6,505.25,505.25,505.25,505.25,1
20190101|2018-12-06 03:30,6,505.25,505.25,505.1,505.1,2
20190101|2018-12-06 04:30,6,502.9,503.05,502.9,503.05,2
20190101|2018-12-06 08:30,6,500.65,500.65,500.6,500.6,2
20190101|2018-12-06 09:00,6,500.05,500.05,499.5,500,6
20190101|2018-12-06 10:30,6,497.5,499.5,497.5,499.5,4
20190101|2018-12-06 11:00,6,501.35,501.35,501.35,501.35,1
20190101|2018-12-06 11:30,7,501.5,502.3,501.5,502.3,2
20190101|2018-12-06 12:00,7,501.2,501.2,500.85,500.85,2
20190101|2018-12-06 12:30,7,501.6,501.6,501.6,501.6,1
20190101|2018-12-06 13:00,7,502.5,502.5,501.95,501.95,2
20190101|2018-12-06 13:30,7,502,502.3,501.1,502.3,4
20190101|2018-12-06 14:30,7,504.5,505.3,504.5,505.3,6
20190101|2018-12-07 02:00,7,503.15,503.8,503.15,503.8,2
20190101|2018-12-07 04:00,7,505.5,505.5,505.5,505.5,1
20190101|2018-12-07 06:30,7,505.5,505.5,505.5,505.5,1
20190101|2018-12-07 07:30,7,507.7,507.7,507.35,507.35,3
20190101|2018-12-07 08:00,7,507.35,507.35,507.35,507.35,2
20190101|2018-12-07 08:30,7,508.65,508.65,508.35,508.35,2
20190101|2018-12-07 09:00,7,507,507,505.65,505.65,2
20190101|2018-12-07 10:00,7,504.35,504.35,504.35,504.35,1
20190101|2018-12-07 10:30,7,503.5,503.5,503.45,503.45,5
20190101|2018-12-07 11:30,8,502,502,502,502,1
20190101|2018-12-07 12:30,8,501.1,501.1,501.1,501.1,1
20190101|2018-12-07 13:00,8,500,500,500,500,1
20190101|2018-12-07 14:00,8,500.2,500.2,500.2,500.2,1
20190101|2018-12-10 03:00,10,499.75,499.75,499.75,499.75,1
20190101|2018-12-10 03:30,10,500.25,500.25,500.25,500.25,1
20190101|2018-12-10 04:00,10,500.45,500.5,500.45,500.5,2
20190101|2018-12-10 05:00,10,501.3,501.3,501.3,501.3,1
20190101|2018-12-10 07:00,10,502,502,502,502,159
20190101|2018-12-10 08:00,10,500.7,500.7,500.7,500.7,1
20190101|2018-12-10 08:30,10,499.8,500,499.8,500,2
20190101|2018-12-10 09:30,10,495.6,495.6,495.6,495.6,1
20190101|2018-12-10 10:00,10,493.75,494.05,493.75,494.05,6
20190101|2018-12-10 11:00,10,495.6,495.65,495.6,495.65,2
20190101|2018-12-10 11:30,11,497.6,497.6,497.6,497.6,1
20190101|2018-12-10 14:30,11,500.95,500.95,499.35,499.35,2
20190101|2018-12-11 01:00,11,499.75,499.75,499.75,499.75,1
20190101|2018-12-11 01:30,11,499.45,499.45,499,499,2
20190101|2018-12-11 03:30,11,498.15,498.15,498,498,2
20190101|2018-12-11 04:00,11,500.45,501,500.45,501,3
20190101|2018-12-11 05:30,11,501.35,501.35,501.25,501.25,2
20190101|2018-12-11 06:30,11,502.75,502.75,502.75,502.75,1
20190101|2018-12-11 08:00,11,503.85,503.85,503.35,503.35,3
20190101|2018-12-11 08:30,11,504.35,504.35,504.35,504.35,1
20190101|2018-12-11 09:00,11,503.45,504.6,503.45,504.6,2
20190101|2018-12-11 09:30,11,504,504,502.75,502.75,7
20190101|2018-12-11 10:00,11,502.55,502.55,502.3,502.3,3
20190101|2018-12-11 10:30,11,501.15,501.35,501.15,501.35,2
20190101|2018-12-11 11:00,11,501.45,501.5,501,501,108
20190101|2018-12-11 11:30,12,500.25,500.7,500.25,500.5,4
20190101|2018-12-11 13:30,12,503.05,503.05,503.05,503.05,1
20190101|2018-12-11 14:00,12,503.2,503.85,503.2,503.7,3
20190101|2018-12-12 01:00,12,504.5,504.5,504.35,504.5,3
20190101|2018-12-12 02:00,12,504.4,504.55,504.4,504.55,2
20190101|2018-12-12 02:30,12,504.8,505.45,504.8,505.45,328
20190101|2018-12-12 03:00,12,504.7,505.9,504.7,505.9,3
20190101|2018-12-12 03:30,12,507.45,508,507.45,508,2
20190101|2018-12-12 04:00,12,508,508,508,508,3
20190101|2018-12-12 04:30,12,507.65,507.65,507.25,507.25,19
20190101|2018-12-12 05:00,12,507.45,507.45,507.45,507.45,1
20190101|2018-12-12 05:30,12,507.9,507.9,507.9,507.9,1
20190101|2018-12-12 06:00,12,507.9,507.9,507.9,507.9,1
20190101|2018-12-12 07:30,12,509,509.75,509,509.75,2
20190101|2018-12-12 08:00,12,509.5,509.75,509.5,509.75,2
20190101|2018-12-12 08:30,12,508,508.1,508,508.1,2
20190101|2018-12-12 09:30,12,509.4,509.4,508.8,508.8,3
20190101|2018-12-12 10:00,12,511.4,511.4,511.4,511.4,1
20190101|2018-12-12 12:00,13,511.5,511.55,511.5,511.55,2
20190101|2018-12-12 13:00,13,510,510,510,510,1
20190101|2018-12-12 13:30,13,509.05,509.05,509.05,509.05,1
20190101|2018-12-13 01:00,13,510.85,510.85,510.85,510.85,1
20190101|2018-12-13 02:00,13,509.5,509.5,509.5,509.5,1
20190101|2018-12-13 02:30,13,508.95,508.95,507.95,507.95,16
20190101|2018-12-13 03:00,13,508.4,508.4,507.65,507.65,3
20190101|2018-12-13 03:30,13,507.95,507.95,506.95,506.95,4
20190101|2018-12-13 04:00,13,508.1,508.25,508.1,508.25,3
20190101|2018-12-13 05:00,13,507.35,507.95,507.35,507.8,6
20190101|2018-12-13 05:30,13,506,506.2,506,506.2,2
20190101|2018-12-13 06:00,13,506.5,507.35,506.5,507.35,2
20190101|2018-12-13 06:30,13,507.65,507.65,507.65,507.65,2110
20190101|2018-12-13 07:00,13,507.7,508.5,507.7,508.5,103
20190101|2018-12-13 07:30,13,508.55,508.55,508.55,508.55,2
20190101|2018-12-13 08:30,13,508.6,508.6,508.6,508.6,1
20190101|2018-12-13 09:00,13,508.75,510.85,508.75,510.1,216
20190101|2018-12-13 09:30,13,509.25,510.5,508.3,509.05,99
20190101|2018-12-13 10:00,13,508.5,509.15,507.9,508.05,1786
20190101|2018-12-13 10:30,13,508,508.25,507.9,507.9,5
20190101|2018-12-13 12:00,14,506.8,506.8,506.8,506.8,2
20190101|2018-12-13 12:30,14,507.95,507.95,506.95,506.95,3
20190101|2018-12-13 13:30,14,506.7,507.25,506.7,507.25,2
20190101|2018-12-13 14:00,14,507.1,507.65,507.1,507.6,3
20190101|2018-12-13 14:30,14,507.85,507.85,507.65,507.65,2
20190101|2018-12-14 01:00,14,504.3,504.35,503.9,503.9,7
20190101|2018-12-14 01:30,14,504.15,504.15,504.05,504.05,2
20190101|2018-12-14 02:00,14,503.45,503.45,501.65,501.65,30
20190101|2018-12-14 02:30,14,501.45,501.45,500.5,500.5,5
20190101|2018-12-14 03:00,14,501.05,501.5,500.8,500.8,5
20190101|2018-12-14 03:30,14,500.25,501.05,500.25,501.05,116
20190101|2018-12-14 04:00,14,502.1,502.75,502.1,502.45,3
20190101|2018-12-14 04:30,14,502.95,503,502.7,503,13
20190101|2018-12-14 05:00,14,503.05,503.35,503.05,503.35,2
20190101|2018-12-14 05:30,14,503.15,503.15,503.15,503.15,16
20190101|2018-12-14 06:00,14,504.2,504.2,504.1,504.1,3
20190101|2018-12-14 06:30,14,504.5,505,504.5,504.8,5
20190101|2018-12-14 07:30,14,504.55,505.8,504.5,505.8,125
20190101|2018-12-14 08:00,14,505.8,506.2,505.5,506.2,5
20190101|2018-12-14 08:30,14,507.35,507.35,507.35,507.35,1
20190101|2018-12-14 09:00,14,507.3,507.8,506.55,506.55,26
20190101|2018-12-14 09:30,14,506.3,507.2,506.1,506.65,4612
20190101|2018-12-14 10:00,14,506.4,507.3,505.7,505.95,1397
20190101|2018-12-14 10:30,14,506.3,506.3,506.3,506.3,25
20190101|2018-12-14 13:30,15,504.35,504.35,504.35,504.35,2
20190101|2018-12-14 14:30,15,503.7,504,503.7,504,3
20190101|2018-12-17 01:00,17,504.45,507.35,504.45,506.9,8
20190101|2018-12-17 01:30,17,505.6,505.65,505.5,505.5,5
20190101|2018-12-17 02:00,17,505.15,505.15,502.85,503.5,225
20190101|2018-12-17 02:30,17,503.75,504.25,503.2,504.25,1266
20190101|2018-12-17 03:00,17,504.1,504.15,503.25,503.65,221
20190101|2018-12-17 03:30,17,503.6,503.75,502.7,502.85,325
20190101|2018-12-17 04:00,17,502.8,504,502.8,503.8,134
20190101|2018-12-17 04:30,17,503.85,503.85,502.85,502.85,39
20190101|2018-12-17 05:00,17,502.95,503.2,502.1,502.15,272
20190101|2018-12-17 05:30,17,501.9,502,501.15,501.3,116
20190101|2018-12-17 06:00,17,501.35,501.5,501,501.4,57
20190101|2018-12-17 06:30,17,501.4,501.4,500.9,500.9,69
20190101|2018-12-17 07:00,17,501,501.1,500.45,500.7,89
20190101|2018-12-17 07:30,17,500.75,500.75,499.9,500.25,234
20190101|2018-12-17 08:00,17,500.25,500.4,499.9,499.95,203
20190101|2018-12-17 08:30,17,500,500,497.9,498.7,341
20190101|2018-12-17 09:00,17,498.55,499.5,498.2,498.9,594
20190101|2018-12-17 09:30,17,499.15,500,498.3,499.35,229
20190101|2018-12-17 10:00,17,499.35,501,499.35,499.7,745
20190101|2018-12-17 10:30,17,499.85,500.55,499.35,500.55,670
20190101|2018-12-17 11:00,17,500.6,500.6,499.75,499.9,65
20190101|2018-12-17 11:30,18,499.8,499.8,497.55,497.6,430
20190101|2018-12-17 12:00,18,497.8,497.8,497.5,497.5,347
20190101|2018-12-17 12:30,18,497.7,497.7,497.7,497.7,1
20190101|2018-12-17 13:00,18,496.3,496.95,496,496,7
20190101|2018-12-17 13:30,18,496.1,496.5,495.3,495.3,8
20190101|2018-12-17 14:00,18,495.05,495.05,494.8,494.8,35
20190101|2018-12-17 14:30,18,494.3,494.95,494.1,494.95,12
20190101|2018-12-18 01:00,18,496.45,496.85,494.8,494.8,59
20190101|2018-12-18 01:30,18,495.15,496.3,494.9,496.05,79
20190101|2018-12-18 02:00,18,496.1,496.5,494.7,494.95,9178
20190101|2018-12-18 02:30,18,495,495.8,494.45,494.85,744
20190101|2018-12-18 03:00,18,494.85,494.85,493.1,493.15,282
20190101|2018-12-18 03:30,18,492.9,495.65,492.9,495.35,456
20190101|2018-12-18 04:00,18,495.3,496,495.3,495.9,1214
20190101|2018-12-18 04:30,18,495.85,496.3,495.2,495.4,293
20190101|2018-12-18 05:00,18,495.25,496.15,495.25,495.95,467
20190101|2018-12-18 05:30,18,496,496.45,495.7,495.9,210
20190101|2018-12-18 06:00,18,495.9,496.2,495.35,495.75,233
20190101|2018-12-18 06:30,18,495.75,496.2,495.3,496.1,281
20190101|2018-12-18 07:00,18,496.15,496.3,495.2,495.7,182
20190101|2018-12-18 07:30,18,495.85,496.05,495.35,495.5,249
20190101|2018-12-18 08:00,18,495.45,496,495.35,495.5,213
20190101|2018-12-18 08:30,18,495.4,497.2,494.9,497.15,608
20190101|2018-12-18 09:00,18,497,497,495.6,496.05,552
20190101|2018-12-18 09:30,18,496.05,496.7,494.9,495,3888
20190101|2018-12-18 10:00,18,495.1,495.45,494.15,494.75,1365
20190101|2018-12-18 10:30,18,494.65,495,494,494.25,618
20190101|2018-12-18 11:00,18,494.5,495.85,494.4,495.55,152
20190101|2018-12-18 11:30,19,495.55,496.15,495.4,495.95,80
20190101|2018-12-18 12:00,19,495.95,495.95,495.05,495.05,70
20190101|2018-12-18 12:30,19,495.15,495.25,494.25,494.25,59
20190101|2018-12-18 13:00,19,494.55,495.3,494.35,494.55,64
20190101|2018-12-18 13:30,19,494.6,494.6,493,493,33
20190101|2018-12-18 14:00,19,492.9,493.65,492.9,493.5,7
20190101|2018-12-18 14:30,19,493.65,494.85,493.65,494.4,19
20190101|2018-12-19 01:00,19,494.1,494.85,494.05,494.3,296
20190101|2018-12-19 01:30,19,494.25,494.8,493.05,493.05,123
20190101|2018-12-19 02:00,19,493,494.7,492.7,494.6,1510
20190101|2018-12-19 02:30,19,494.6,494.7,493.25,493.5,1906
20190101|2018-12-19 03:00,19,493.4,494.1,492.75,493.7,1976
20190101|2018-12-19 03:30,19,493.7,495.05,493.5,494.95,316
20190101|2018-12-19 04:00,19,494.85,495.3,494.6,494.6,792
20190101|2018-12-19 04:30,19,494.4,495.05,494.05,494.95,212
20190101|2018-12-19 05:00,19,494.95,495.55,494.8,495.55,1767
20190101|2018-12-19 05:30,19,495.6,495.75,495.25,495.55,201
20190101|2018-12-19 06:00,19,495.65,496.1,495.25,496.05,915
20190101|2018-12-19 06:30,19,495.95,496.35,495.75,496.3,195
20190101|2018-12-19 07:00,19,496.25,496.3,495.15,495.25,1239
20190101|2018-12-19 07:30,19,495.15,495.75,494.85,495.15,1014
20190101|2018-12-19 08:00,19,495.1,495.25,494.5,494.55,381
20190101|2018-12-19 08:30,19,494.6,496.45,494.3,495.7,598
20190101|2018-12-19 09:00,19,495.7,496.8,495.7,496.4,803
20190101|2018-12-19 09:30,19,496.45,496.8,495.75,496.1,696
20190101|2018-12-19 10:00,19,496.3,496.95,495.4,496.7,889
20190101|2018-12-19 10:30,19,496.7,497.1,495.8,497.1,691
20190101|2018-12-19 11:00,19,497.1,497.75,497,497.4,171
20190101|2018-12-19 11:30,20,497.45,497.85,497.1,497.1,50
20190101|2018-12-19 12:00,20,497.15,497.15,496.1,496.4,91
20190101|2018-12-19 12:30,20,496.5,497.6,496.25,497.3,63
20190101|2018-12-19 13:00,20,497.8,497.8,493.35,495.3,81
20190101|2018-12-19 13:30,20,495.6,496.15,490.6,491.5,96
20190101|2018-12-19 14:00,20,491.05,491.05,488.25,488.4,119
20190101|2018-12-19 14:30,20,488.6,489.3,488,488,94
20190101|2018-12-20 01:00,20,486.55,488.65,486.55,487.7,235
20190101|2018-12-20 01:30,20,487.75,488.4,487.45,487.65,398
20190101|2018-12-20 02:00,20,487.35,489.3,486.1,486.65,1609
20190101|2018-12-20 02:30,20,486.55,488.2,486.45,488.1,748
20190101|2018-12-20 03:00,20,488.05,488.15,486.95,487.65,1512
20190101|2018-12-20 03:30,20,487.55,488.65,487.35,488.3,1339
20190101|2018-12-20 04:00,20,488.35,488.45,487.5,487.8,1168
20190101|2018-12-20 04:30,20,487.75,488.45,487.55,487.9,1332
20190101|2018-12-20 05:00,20,487.85,488.7,487.85,488.55,376
20190101|2018-12-20 05:30,20,488.5,488.95,488.35,488.95,251
20190101|2018-12-20 06:00,20,489,489.45,488.5,488.6,386
20190101|2018-12-20 06:30,20,488.6,489.05,488.5,488.65,1023
20190101|2018-12-20 07:00,20,488.7,488.85,488.25,488.6,163
20190101|2018-12-20 07:30,20,488.55,488.65,486.75,487.25,469
20190101|2018-12-20 08:00,20,487.25,487.35,486.05,486.35,491
20190101|2018-12-20 08:30,20,486.4,487.1,485.3,486.75,1356
20190101|2018-12-20 09:00,20,486.75,487.55,486.2,486.7,1437
20190101|2018-12-20 09:30,20,486.7,487.75,486.25,486.9,1317
20190101|2018-12-20 10:00,20,486.7,487.1,485.05,485.65,1873
20190101|2018-12-20 10:30,20,485.65,486.3,483.15,484.1,1670
20190101|2018-12-20 11:00,20,484.15,484.45,482.6,484.4,817
20190101|2018-12-20 11:30,21,484.45,484.5,482.6,483.2,348
20190101|2018-12-20 12:00,21,483.4,483.4,482.5,482.8,62
20190101|2018-12-20 12:30,21,482.75,482.75,481.55,481.55,83
20190101|2018-12-20 13:00,21,481.6,481.7,479.85,481.7,210
20190101|2018-12-20 13:30,21,481.9,483.6,481.65,481.95,183
20190101|2018-12-20 14:00,21,482.15,482.8,481.1,482.1,130
20190101|2018-12-20 14:30,21,482.1,482.7,480.4,481.2,203
20190101|2018-12-21 01:00,21,484.1,484.65,483.55,484.4,487
20190101|2018-12-21 01:30,21,484.4,484.5,482.8,483.1,588
20190101|2018-12-21 02:00,21,483.25,483.35,480.75,481.05,2948
20190101|2018-12-21 02:30,21,480.95,481.45,479.05,479.4,2455
20190101|2018-12-21 03:00,21,479.45,481.15,478.75,479.6,2050
20190101|2018-12-21 03:30,21,479.55,480.35,479.1,479.95,1478
20190101|2018-12-21 04:00,21,479.95,480.1,477.5,478.3,2287
20190101|2018-12-21 04:30,21,478.15,480.35,477.95,480.05,2248
20190101|2018-12-21 05:00,21,480.1,481.05,479.95,481.05,1052
20190101|2018-12-21 05:30,21,481.05,482.2,480.9,481.8,1352
20190101|2018-12-21 06:00,21,481.85,482.45,481.05,481.2,1240
20190101|2018-12-21 06:30,21,481.2,482.15,481,481.95,856
20190101|2018-12-21 07:00,21,481.95,482.2,481.4,482,1066
20190101|2018-12-21 07:30,21,482.05,483.5,482.05,482.15,1680
20190101|2018-12-21 08:00,21,482.25,482.6,480.45,480.65,2440
20190101|2018-12-21 08:30,21,480.7,481.2,479.7,480.55,7211
20190101|2018-12-21 09:00,21,480.6,484.1,480.25,483.85,4903
20190101|2018-12-21 09:30,21,483.9,484.1,481.6,481.8,2691
20190101|2018-12-21 10:00,21,481.75,483.95,480.55,483.8,3819
20190101|2018-12-21 10:30,21,483.8,485.45,482.9,483,3153
20190101|2018-12-21 11:00,21,483.1,483.3,480.65,480.7,901
20190101|2018-12-21 11:30,22,480.7,482.4,479.75,481,817
20190101|2018-12-21 12:00,22,481.05,481.8,480.5,481.4,426
20190101|2018-12-21 12:30,22,481.6,482.7,481.25,481.55,322
20190101|2018-12-21 13:00,22,481.5,481.65,480.65,480.95,261
20190101|2018-12-21 13:30,22,480.9,481.3,479.95,480.7,232
20190101|2018-12-21 14:00,22,480.5,481.05,479,479,142
20190101|2018-12-21 14:30,22,479.05,479.95,478.1,479.35,355
20190101|2018-12-24 01:00,24,481,481.6,480.5,480.9,176
20190101|2018-12-24 01:30,24,480.9,481.8,480.6,480.6,215
20190101|2018-12-24 02:00,24,480.55,483.55,479.65,481.55,1605
20190101|2018-12-24 02:30,24,481.5,482.5,481.35,481.6,908
20190101|2018-12-24 03:00,24,481.6,482.05,480.55,480.8,655
20190101|2018-12-24 03:30,24,480.85,481.3,480.65,481.05,459
20190101|2018-12-24 04:00,24,481.05,481.6,481.05,481.15,540
20190101|2018-12-24 04:30,24,481.15,481.7,480.6,481.65,393
20190101|2018-12-24 05:00,24,481.6,481.95,481.25,481.3,366
20190101|2018-12-24 05:30,24,481.4,481.8,481.2,481.25,385
20190101|2018-12-24 06:00,24,481.3,481.35,478.7,479.6,1132
20190101|2018-12-24 06:30,24,479.55,479.7,478,478.1,1176
20190101|2018-12-27 01:00,27,485,486.4,483.45,485.75,1105
20190101|2018-12-27 01:30,27,485.75,486.3,485.45,486.25,442
20190101|2018-12-27 02:00,27,486.25,486.95,483.45,483.8,2438
20190101|2018-12-27 02:30,27,483.8,483.85,481.5,481.5,1610
20190101|2018-12-27 03:00,27,481.5,482.05,479.65,480.55,1901
20190101|2018-12-27 03:30,27,480.5,480.55,478.15,478.2,1660
20190101|2018-12-27 04:00,27,478.2,480.85,477.95,480.3,1635
20190101|2018-12-27 04:30,27,480.3,480.75,478.35,479,1056
20190101|2018-12-27 05:00,27,478.95,479.8,478.6,479.1,852
20190101|2018-12-27 05:30,27,479,479.45,478.1,478.35,1063
20190101|2018-12-27 06:00,27,478.45,478.95,477.3,477.9,1506
20190101|2018-12-27 06:30,27,478,478.45,477.5,477.6,816
20190101|2018-12-27 07:00,27,477.65,478.55,476.3,476.5,1758
20190101|2018-12-27 07:30,27,476.5,477.05,475.4,475.6,1729
20190101|2018-12-27 08:00,27,475.65,476.2,474.4,475.2,1882
20190101|2018-12-27 08:30,27,475.25,477.3,474.25,474.75,3892
20190101|2018-12-27 09:00,27,474.65,475.6,472.6,472.7,3141
20190101|2018-12-27 09:30,27,472.65,474.8,472.15,472.5,2888
20190101|2018-12-27 10:00,27,472.5,476,471.85,476,2895
20190101|2018-12-27 10:30,27,475.9,477.5,474.35,475.3,2081
20190101|2018-12-27 11:00,27,475.35,475.55,473.7,474,513
20190101|2018-12-27 11:30,28,473.95,474.45,473.45,474.45,293
20190101|2018-12-27 12:00,28,474.25,474.9,473.9,474.2,105
20190101|2018-12-27 12:30,28,474.05,474.5,472.8,473.3,214
20190101|2018-12-27 13:00,28,473.2,473.65,472.2,472.9,365
20190101|2018-12-27 13:30,28,472.85,475.9,472.4,475.9,456
20190101|2018-12-27 14:00,28,475.9,478.8,475.05,478.6,468
20190101|2018-12-27 14:30,28,478.75,481.95,477.85,481.95,763
20190101|2018-12-28 01:00,28,480.55,480.75,478.6,479.4,468
20190101|2018-12-28 01:30,28,479.25,480.1,478.9,479.75,373
20190101|2018-12-28 02:00,28,479.75,480.55,477.7,479.85,2585
20190101|2018-12-28 02:30,28,479.9,481.6,479.55,481.5,1620
20190101|2018-12-28 03:00,28,481.45,481.75,480.5,481.55,965
20190101|2018-12-28 03:30,28,481.6,482.75,480.95,482.6,1305
20190101|2018-12-28 04:00,28,482.55,482.9,482.15,482.55,843
20190101|2018-12-28 04:30,28,482.5,483.6,482.2,483.5,898
20190101|2018-12-28 05:00,28,483.5,483.7,482.3,483.4,1057
20190101|2018-12-28 05:30,28,483.5,484.35,482.45,482.55,1032
20190101|2018-12-28 06:00,28,482.55,483.1,481.95,482.8,842
20190101|2018-12-28 06:30,28,482.85,484.4,482.6,484.3,762
20190101|2018-12-28 07:00,28,484.25,484.35,483.6,483.9,1045
20190101|2018-12-28 07:30,28,483.85,484.95,483.8,484.65,928
20190101|2018-12-28 08:00,28,484.7,485,484.55,484.9,571
20190101|2018-12-28 08:30,28,484.85,485.85,483.6,485.45,2508
20190101|2018-12-28 09:00,28,485.55,485.65,483.15,483.55,2425
20190101|2018-12-28 09:30,28,483.55,484.05,482.6,483.4,1868
20190101|2018-12-28 10:00,28,483.45,484.05,482.45,483.5,2231
20190101|2018-12-28 10:30,28,483.55,484.45,482.7,483.95,1311
20190101|2018-12-28 11:00,28,484.05,484.6,483.6,484.55,290
20190101|2018-12-28 11:30,29,484.55,484.95,484.1,484.1,142
20190101|2018-12-28 12:00,29,484.25,484.3,482.9,483.1,111
20190101|2018-12-28 12:30,29,483.1,483.85,482.65,483.65,129
20190101|2018-12-28 13:00,29,483.7,484.75,483.7,484,143
20190101|2018-12-28 13:30,29,484,485.15,483.95,484.95,92
20190101|2018-12-28 14:00,29,485,485.15,482.45,482.8,198
20190101|2018-12-28 14:30,29,482.8,483.45,482.05,483.2,246
20190101|2018-12-31 01:00,31,486.05,487.15,485.7,487,201
20190101|2018-12-31 01:30,31,486.85,486.9,486.4,486.9,130
20190101|2018-12-31 02:00,31,486.85,487.25,484.7,486.15,1003
20190101|2018-12-31 02:30,31,486.15,486.2,485.55,485.9,354
20190101|2018-12-31 03:00,31,485.9,486.1,485.5,485.9,259
20190101|2018-12-31 03:30,31,485.95,487.35,485.95,487.3,518
20190101|2018-12-31 04:00,31,487.3,488.35,487.3,487.85,631
20190101|2018-12-31 04:30,31,487.9,488.2,487.6,488.1,372
20190101|2018-12-31 05:00,31,488.1,488.1,487.5,487.6,277
20190101|2018-12-31 05:30,31,487.55,487.6,487,487.05,298
20190101|2018-12-31 06:00,31,487.05,487.55,486.75,487.15,418
20190101|2018-12-31 06:30,31,487.1,489.35,486.9,488,1193
20190101|2019-01-02 01:00,2,481.5,481.9,479,479.95,633
20190101|2019-01-02 01:30,2,479.9,480.75,479.7,480.25,311
20190101|2019-01-02 02:00,2,480.25,480.3,476.85,477.7,3419
20190101|2019-01-02 02:30,2,477.75,479.05,477.2,478.95,1637
20190101|2019-01-02 03:00,2,479,481.85,478.55,481.75,1891
20190101|2019-01-02 03:30,2,481.8,482.4,480.55,482.15,906
20190101|2019-01-02 04:00,2,482.15,482.85,481.8,481.8,663
20190101|2019-01-02 04:30,2,481.8,482.7,481.55,482.25,550
20190101|2019-01-02 05:00,2,482.05,483.55,481.85,483.15,855
20190101|2019-01-02 05:30,2,483.25,483.55,481.95,482.8,568
20190101|2019-01-02 06:00,2,482.75,484,482.6,483.9,724
20190101|2019-01-02 06:30,2,484,484,483.4,483.55,875
20190101|2019-01-02 07:00,2,483.5,483.9,482.6,482.65,794
20190101|2019-01-02 07:30,2,482.65,483.1,482.25,482.3,612
20190101|2019-01-02 08:00,2,482.3,483.15,482.15,482.9,629
20190101|2019-01-02 08:30,2,482.95,485.4,482.3,485.3,2146
20190101|2019-01-02 09:00,2,485.25,486.35,484.7,485.25,1851
20190101|2019-01-02 09:30,2,485.25,487.75,485.1,486.95,1777
20190101|2019-01-02 10:00,2,487,488.35,486.05,486.25,2395
20190101|2019-01-02 10:30,2,486.25,488.15,485.95,486.85,1852
20190101|2019-01-02 11:00,2,486.8,487.45,486.4,487.05,475
20190101|2019-01-02 11:30,3,487.15,488.8,487.1,488.6,215
20190101|2019-01-02 12:00,3,488.6,489.4,488.6,489.2,206
20190101|2019-01-02 12:30,3,489.15,489.4,488.6,489.35,193
20190101|2019-01-02 13:00,3,489.3,489.3,487.9,488.85,167
20190101|2019-01-02 13:30,3,489,489.35,488.5,488.5,102
20190101|2019-01-02 14:00,3,488.3,488.55,486.85,487.4,377
20190101|2019-01-02 14:30,3,487.35,488.55,486.5,488.4,382
20190101|2019-01-03 01:00,3,481.65,483.65,481.65,482.1,343
20190101|2019-01-03 01:30,3,481.95,483.3,481.8,481.95,301
20190101|2019-01-03 02:00,3,481.85,482.25,480.25,481.6,3805
20190101|2019-01-03 02:30,3,481.6,482,479.55,480.25,2199
20190101|2019-01-03 03:00,3,480.25,481.85,480.25,480.95,1607
20190101|2019-01-03 03:30,3,480.95,481.15,479.05,479.1,1293
20190101|2019-01-03 04:00,3,479.1,479.25,478.15,478.55,1698
20190101|2019-01-03 04:30,3,478.5,479.55,477.95,479.55,1268
20190101|2019-01-03 05:00,3,479.5,480,478.45,478.7,1148
20190101|2019-01-03 05:30,3,478.7,479.65,478,479.6,877
20190101|2019-01-03 06:00,3,479.6,480.75,479.6,480.3,1196
20190101|2019-01-03 06:30,3,480.3,481.55,480.3,481.3,582
20190101|2019-01-03 07:00,3,481.35,482.8,481.2,482.2,970
20190101|2019-01-03 07:30,3,482.2,482.9,481.8,482.6,1066
20190101|2019-01-03 08:00,3,482.65,483.6,482.4,483.4,1146
20190101|2019-01-03 08:30,3,483.3,483.7,482.2,483.3,2349
20190101|2019-01-03 09:00,3,483.25,483.25,479.75,480.65,3059
20190101|2019-01-03 09:30,3,480.6,481.3,479.35,481.1,2062
20190101|2019-01-03 10:00,3,481.05,481.8,480.6,480.75,2440
20190101|2019-01-03 10:30,3,480.75,482.95,479.95,481.6,1823
20190101|2019-01-03 11:00,3,481.55,482.15,480.6,481.3,465
20190101|2019-01-03 11:30,4,481.2,482.2,480.8,481.95,225
20190101|2019-01-03 12:00,4,481.85,481.85,479.85,480.7,323
20190101|2019-01-03 12:30,4,480.65,481.55,480,480.2,202
20190101|2019-01-03 13:00,4,480.05,481.25,480,481.15,184
20190101|2019-01-03 13:30,4,481.25,481.5,479.9,480.2,165
20190101|2019-01-03 14:00,4,480.15,480.65,479.7,480.3,153
20190101|2019-01-03 14:30,4,480.2,481.05,480,480.5,251
20190101|2019-01-04 01:00,4,483.8,485.15,483.5,484.45,523
20190101|2019-01-04 01:30,4,484.5,485.25,483.95,484.35,417
20190101|2019-01-04 02:00,4,484.3,485.3,483.65,484.3,2365
20190101|2019-01-04 02:30,4,484.35,484.75,483.05,484.6,1157
20190101|2019-01-04 03:00,4,484.55,486.25,483.9,486.15,1537
20190101|2019-01-04 03:30,4,486.15,486.7,485.35,485.35,1337
20190101|2019-01-04 04:00,4,485.4,486.05,484.9,485.1,966
20190101|2019-01-04 04:30,4,485.05,485.3,484.55,485.05,728
20190101|2019-01-04 05:00,4,485,486.1,484.7,485.9,648
20190101|2019-01-04 05:30,4,485.9,486.05,485.1,485.65,611
20190101|2019-01-04 06:00,4,485.6,485.85,485.15,485.85,500
20190101|2019-01-04 06:30,4,485.9,486.5,485.6,485.85,933
20190101|2019-01-04 07:00,4,485.85,485.85,484.7,485.35,871
20190101|2019-01-04 07:30,4,485.45,487.15,484.7,486.45,2845
20190101|2019-01-04 08:00,4,486.45,488.3,486.4,488,1507
20190101|2019-01-04 08:30,4,488.05,489.7,487.5,489.55,4054
20190101|2019-01-04 09:00,4,489.55,491.3,488.4,491.3,3112
20190101|2019-01-04 09:30,4,491.25,491.8,490.25,491.8,2846
20190101|2019-01-04 10:00,4,491.75,493.3,491.1,491.55,3889
20190101|2019-01-04 10:30,4,491.5,492.9,490.75,492.85,1452
20190101|2019-01-04 11:00,4,492.85,493.5,492.05,493.1,354
20190101|2019-01-04 11:30,5,493.15,493.85,492.95,493.65,210
20190101|2019-01-04 12:00,5,493.7,494.2,493.3,493.5,328
20190101|2019-01-04 12:30,5,493.55,493.8,492.55,492.8,219
20190101|2019-01-04 13:00,5,493,493.75,492.15,493.7,272
20190101|2019-01-04 13:30,5,493.75,493.85,492.75,492.85,280
20190101|2019-01-04 14:00,5,492.95,493.55,492.75,492.9,260
20190101|2019-01-04 14:30,5,493,494.15,492.95,493.4,401
20190101|2019-01-07 01:00,7,493.65,494.75,493.35,494.15,389
20190101|2019-01-07 01:30,7,494.15,494.9,493.8,494.8,262
20190101|2019-01-07 02:00,7,494.85,495,492.35,493.25,2417
20190101|2019-01-07 02:30,7,493.2,493.9,491.9,491.9,1003
20190101|2019-01-07 03:00,7,492.05,492.55,490.9,491.2,929
20190101|2019-01-07 03:30,7,491.15,491.25,489.85,490,918
20190101|2019-01-07 04:00,7,490.15,491.45,489.8,491.2,951
20190101|2019-01-07 04:30,7,491.15,491.55,490.75,491,506
20190101|2019-01-07 05:00,7,491.05,491.15,489.95,490.55,565
20190101|2019-01-07 05:30,7,490.5,490.75,489.8,490.6,629
20190101|2019-01-07 06:00,7,490.3,490.75,490.25,490.4,555
20190101|2019-01-07 06:30,7,490.35,490.75,490.1,490.75,382
20190101|2019-01-07 07:00,7,490.65,491.1,490.15,490.45,570
20190101|2019-01-07 07:30,7,490.5,490.5,489.3,489.35,622
20190101|2019-01-07 08:00,7,489.4,490.55,489.3,490.4,663
20190101|2019-01-07 08:30,7,490.4,490.7,488.75,489.65,2218
20190101|2019-01-07 09:00,7,489.75,490.85,488.75,489.15,1828
20190101|2019-01-07 09:30,7,489.15,491.7,489.05,491.2,1908
20190101|2019-01-07 10:00,7,491.05,491.65,490.75,491.45,1386
20190101|2019-01-07 10:30,7,491.4,493.5,491.3,493.5,1145
20190101|2019-01-07 11:00,7,493.45,493.55,492.75,493.35,239
20190101|2019-01-07 11:30,8,493.4,493.85,493.25,493.65,284
20190101|2019-01-07 12:00,8,493.75,493.85,493.25,493.3,117
20190101|2019-01-07 12:30,8,493.45,493.55,492.3,492.45,228
20190101|2019-01-07 13:00,8,492.55,493.05,492.25,492.5,141
20190101|2019-01-07 13:30,8,492.4,492.65,491.85,492,167
20190101|2019-01-07 14:00,8,492.05,493.15,492,492.95,113
20190101|2019-01-07 14:30,8,493,493.05,492,492.1,203
20190101|2019-01-08 01:00,8,493.25,493.85,492.1,493,369
20190101|2019-01-08 01:30,8,493,493,491.6,491.6,299
20190101|2019-01-08 02:00,8,491.65,494.2,491.2,494.2,2001
20190101|2019-01-08 02:30,8,494.25,494.9,493.85,494.8,1573
20190101|2019-01-08 03:00,8,494.9,495.5,494.65,494.75,1143
20190101|2019-01-08 03:30,8,494.7,494.85,493.1,493.25,953
20190101|2019-01-08 04:00,8,493.15,493.6,492.5,492.55,1036
20190101|2019-01-08 04:30,8,492.55,495.2,492.45,495.05,1620
20190101|2019-01-08 05:00,8,495.05,495.55,494.9,495.35,831
20190101|2019-01-08 05:30,8,495.35,496.25,495.35,495.95,1243
20190101|2019-01-08 06:00,8,495.95,496.35,495.3,495.65,819
20190101|2019-01-08 06:30,8,495.6,495.8,495.2,495.65,528
20190101|2019-01-08 07:00,8,495.6,496.5,495.35,495.9,1191
20190101|2019-01-08 07:30,8,495.9,496.85,495.85,496.75,1064
20190101|2019-01-08 08:00,8,496.75,497.15,496.6,496.95,938
20190101|2019-01-08 08:30,8,496.95,497.25,495.4,495.65,2322
20190101|2019-01-08 09:00,8,495.6,496.8,495.25,496.2,1984
20190101|2019-01-08 09:30,8,496.25,496.45,494.25,494.95,2721
20190101|2019-01-08 10:00,8,494.95,495.95,494.3,494.3,2313
20190101|2019-01-08 10:30,8,494.35,494.4,492.95,494.25,1600
20190101|2019-01-08 11:00,8,494.2,494.55,493.6,494.25,418
20190101|2019-01-08 11:30,9,494.3,494.35,492.8,493.2,194
20190101|2019-01-08 12:00,9,493.25,493.95,493.05,493.95,116
20190101|2019-01-08 12:30,9,493.95,494.65,493.45,494.3,147
20190101|2019-01-08 13:00,9,494.35,494.8,494.05,494.15,167
20190101|2019-01-08 13:30,9,494.1,494.9,494,494.55,144
20190101|2019-01-08 14:00,9,494.55,494.95,494.15,494.95,203
20190101|2019-01-08 14:30,9,494.95,495.6,494.7,494.8,429
20190101|2019-01-09 01:00,9,497,498.45,497,498.15,436
20190101|2019-01-09 01:30,9,498.15,498.25,496.45,497.2,411
20190101|2019-01-09 02:00,9,497.35,497.7,495.4,496.3,1882
20190101|2019-01-09 02:30,9,496.25,497.45,496.1,497.2,1018
20190101|2019-01-09 03:00,9,497.2,498.55,497.05,498.1,1195
20190101|2019-01-09 03:30,9,498.15,498.45,497.35,497.6,635
20190101|2019-01-09 04:00,9,497.6,497.8,496.9,497.05,626
20190101|2019-01-09 04:30,9,497,497.8,496.95,497.5,493
20190101|2019-01-09 05:00,9,497.45,497.7,497.1,497.4,404
20190101|2019-01-09 05:30,9,497.4,497.95,497.25,497.8,384
20190101|2019-01-09 06:00,9,497.85,498,497.05,497.7,521
20190101|2019-01-09 06:30,9,497.7,497.95,497.35,497.9,441
20190101|2019-01-09 07:00,9,497.85,498.5,497.85,498.25,759
20190101|2019-01-09 07:30,9,498.3,498.9,498.3,498.9,839
20190101|2019-01-09 08:00,9,498.85,498.95,498.4,498.55,630
20190101|2019-01-09 08:30,9,498.6,498.75,496.95,497.65,1979
20190101|2019-01-09 09:00,9,497.65,497.9,496.45,496.7,1604
20190101|2019-01-09 09:30,9,496.7,496.7,494.6,495.65,2180
20190101|2019-01-09 10:00,9,495.65,497,495.5,496.75,1870
20190101|2019-01-09 10:30,9,496.75,497.35,495.75,496.7,1425
20190101|2019-01-09 11:00,9,496.7,496.95,496.5,496.5,307
20190101|2019-01-09 11:30,10,496.6,496.95,496.45,496.9,187
20190101|2019-01-09 12:00,10,496.95,496.95,496.35,496.8,87
20190101|2019-01-09 12:30,10,496.8,496.8,496.3,496.4,41
20190101|2019-01-09 13:00,10,496.5,497.1,495.65,495.9,306
20190101|2019-01-09 13:30,10,495.95,497,495.6,496.5,151
20190101|2019-01-09 14:00,10,496.45,496.7,496.25,496.3,95
20190101|2019-01-09 14:30,10,496.35,496.4,495.55,495.65,227
20190101|2019-01-10 01:00,10,493.2,493.8,492.45,492.75,456
20190101|2019-01-10 01:30,10,492.8,493.45,492.8,493.2,390
20190101|2019-01-10 02:00,10,493.1,494.65,492.15,493.05,2450
20190101|2019-01-10 02:30,10,493,493.65,492.1,492.85,1183
20190101|2019-01-10 03:00,10,492.85,494.35,492.8,494.25,696
20190101|2019-01-10 03:30,10,494.25,494.8,493.6,494.35,783
20190101|2019-01-10 04:00,10,494.3,495.1,494.2,494.6,786
20190101|2019-01-10 04:30,10,494.55,495.15,494.4,494.6,604
20190101|2019-01-10 05:00,10,494.65,494.9,494.1,494.3,402
20190101|2019-01-10 05:30,10,494.2,494.8,494,494.35,308
20190101|2019-01-10 06:00,10,494.4,495.3,494.4,494.95,515
20190101|2019-01-10 06:30,10,495.05,495.2,494.45,495.1,397
20190101|2019-01-10 07:00,10,495.15,495.95,495.15,495.7,794
20190101|2019-01-10 07:30,10,495.75,496.25,495.25,495.35,627
20190101|2019-01-10 08:00,10,495.4,495.85,495,495.15,570
20190101|2019-01-10 08:30,10,495.2,495.35,494.35,494.9,1686
20190101|2019-01-10 09:00,10,494.85,496.3,494.8,496.1,1413
20190101|2019-01-10 09:30,10,496.15,497.05,495.85,497,992
20190101|2019-01-10 10:00,10,497.05,497.75,496.35,496.55,1773
20190101|2019-01-10 10:30,10,496.55,498.25,496.5,497.75,1132
20190101|2019-01-10 11:00,10,497.7,498.1,497.05,497.7,223
20190101|2019-01-10 11:30,11,497.85,498.6,497.45,498.3,204
20190101|2019-01-10 12:00,11,498.25,498.25,496.55,497.3,290
20190101|2019-01-10 12:30,11,497.35,497.5,496.5,497.35,157
20190101|2019-01-10 13:00,11,497.35,498.65,497.35,498.4,237
20190101|2019-01-10 13:30,11,498.35,498.7,498.05,498.45,134
20190101|2019-01-10 14:00,11,498.45,498.85,498.3,498.75,141
20190101|2019-01-10 14:30,11,498.75,499.15,498.6,499.1,207
20190101|2019-01-11 01:00,11,498.8,499.45,498.7,498.9,263
20190101|2019-01-11 01:30,11,498.9,498.9,498.15,498.65,249
20190101|2019-01-11 02:00,11,498.85,499.95,498.4,499.85,2161
20190101|2019-01-11 02:30,11,499.9,501.2,499.55,500.75,1203
20190101|2019-01-11 03:00,11,500.7,500.85,500.2,500.85,857
20190101|2019-01-11 03:30,11,500.8,500.8,499.55,499.95,678
20190101|2019-01-11 04:00,11,499.95,500.25,499.05,499.25,737
20190101|2019-01-11 04:30,11,499.2,500.05,498.6,499.35,1112
20190101|2019-01-11 05:00,11,499.4,499.8,498.7,498.75,762
20190101|2019-01-11 05:30,11,498.65,499.1,498.1,498.45,834
20190101|2019-01-11 06:00,11,498.5,498.5,497.55,498.15,848
20190101|2019-01-11 06:30,11,498.15,498.7,497.8,497.8,487
20190101|2019-01-11 07:00,11,497.8,497.9,497.1,497.45,764
20190101|2019-01-11 07:30,11,497.4,497.85,496.65,497.3,1104
20190101|2019-01-11 08:00,11,497.3,497.95,497.1,497.5,1155
20190101|2019-01-11 08:30,11,497.5,498.2,497.05,497.75,1584
20190101|2019-01-11 09:00,11,497.8,498.85,497.3,497.5,1524
20190101|2019-01-11 09:30,11,497.45,498.7,497.25,498.4,1228
20190101|2019-01-11 10:00,11,498.4,498.7,497.75,497.9,1236
20190101|2019-01-11 10:30,11,497.95,499.15,497.85,498.95,1095
20190101|2019-01-11 11:00,11,498.95,499.1,498.45,498.75,204
20190101|2019-01-11 11:30,12,498.7,499.3,498.65,498.95,160
20190101|2019-01-11 12:00,12,498.95,498.95,497.8,498.1,93
20190101|2019-01-11 12:30,12,498.05,498.45,498,498.45,73
20190101|2019-01-11 13:00,12,498.25,498.55,498,498.25,78
20190101|2019-01-11 13:30,12,498.25,498.3,497.9,497.9,92
20190101|2019-01-11 14:00,12,497.9,498.25,497.85,497.85,66
20190101|2019-01-11 14:30,12,497.95,498.9,497.9,498,171
20190101|2019-01-14 01:00,14,495.5,495.85,494.95,495.4,373
20190101|2019-01-14 01:30,14,495.5,495.8,495,495.2,181
20190101|2019-01-14 02:00,14,495.1,496.3,494.8,495.5,1798
20190101|2019-01-14 02:30,14,495.55,496.8,495.25,495.7,1168
20190101|2019-01-14 03:00,14,495.7,496.95,495.55,496.65,1546
20190101|2019-01-14 03:30,14,496.65,496.7,494.95,495,896
20190101|2019-01-14 04:00,14,495,495.2,493.6,494.6,1434
20190101|2019-01-14 04:30,14,494.55,494.75,494.05,494.2,724
20190101|2019-01-14 05:00,14,494.15,494.25,493.6,493.9,595
20190101|2019-01-14 05:30,14,493.95,494.7,493.95,494.5,604
20190101|2019-01-14 06:00,14,494.55,495.05,494.15,494.85,645
20190101|2019-01-14 06:30,14,494.95,495.85,494.95,495.35,1053
20190101|2019-01-14 07:00,14,495.4,495.75,494.85,495.05,568
20190101|2019-01-14 07:30,14,495.05,495.2,494.8,494.9,606
20190101|2019-01-14 08:00,14,494.9,495.25,494.8,495.05,376
20190101|2019-01-14 08:30,14,495,495.95,494.7,495.55,1512
20190101|2019-01-14 09:00,14,495.6,496.55,495.4,496.2,1324
20190101|2019-01-14 09:30,14,496.2,496.75,494.9,495.85,2860
20190101|2019-01-14 10:00,14,495.85,496.15,494.15,494.5,1998
20190101|2019-01-14 10:30,14,494.45,495.6,494.35,495,1253
20190101|2019-01-14 11:00,14,495,495.9,494.8,495.7,277
20190101|2019-01-14 11:30,15,495.75,495.75,495.3,495.5,130
20190101|2019-01-14 12:00,15,495.3,495.85,495.2,495.65,82
20190101|2019-01-14 12:30,15,495.65,495.85,495.6,495.6,76
20190101|2019-01-14 13:00,15,495.55,495.6,494.9,495,119
20190101|2019-01-14 13:30,15,495,495.55,494.9,495.5,89
20190101|2019-01-14 14:00,15,495.45,495.5,495.15,495.2,91
20190101|2019-01-14 14:30,15,495.15,495.25,494.7,494.8,218
20190101|2019-01-15 01:00,15,497.75,499,497.65,498.85,485
20190101|2019-01-15 01:30,15,498.8,498.9,498.25,498.7,569
20190101|2019-01-15 02:00,15,498.65,500.2,498.55,499.45,6974
20190101|2019-01-15 02:30,15,499.45,499.75,498.3,499.55,2061
20190101|2019-01-15 03:00,15,499.55,499.65,498.1,498.8,1452
20190101|2019-01-15 03:30,15,498.95,498.95,497.35,497.45,1201
20190101|2019-01-15 04:00,15,497.45,498.05,497.35,497.5,876
20190101|2019-01-15 04:30,15,497.45,497.9,497.1,497.4,1987
20190101|2019-01-15 05:00,15,497.45,497.9,497.3,497.7,516
20190101|2019-01-15 05:30,15,497.7,498.35,496.8,497,933
20190101|2019-01-15 06:00,15,497,497.2,495.65,495.85,1233
20190101|2019-01-15 06:30,15,495.8,495.9,495.05,495.45,922
20190101|2019-01-15 07:00,15,495.5,496.35,495.35,495.9,1536
20190101|2019-01-15 07:30,15,495.9,496.3,495.5,495.9,868
20190101|2019-01-15 08:00,15,495.9,496.3,495.35,496.1,971
20190101|2019-01-15 08:30,15,496.15,498.25,496.15,498.25,3253
20190101|2019-01-15 09:00,15,498.3,499.3,497.25,498.3,2780
20190101|2019-01-15 09:30,15,498.35,499.1,497.85,498.7,2138
20190101|2019-01-15 10:00,15,498.7,499,498.1,498.4,6631
20190101|2019-01-15 10:30,15,498.4,499.25,497.8,499.15,1443
20190101|2019-01-15 11:00,15,499.1,499.45,499,499.15,930
20190101|2019-01-15 11:30,16,499.2,499.25,498.25,498.4,241
20190101|2019-01-15 12:00,16,498.35,498.75,498.35,498.55,132
20190101|2019-01-15 12:30,16,498.55,498.65,498.4,498.55,52
20190101|2019-01-15 13:00,16,498.6,498.85,497.65,497.65,230
20190101|2019-01-15 13:30,16,497.55,498.35,497.1,498.35,366
20190101|2019-01-15 14:00,16,498.3,498.8,498.1,498.55,207
20190101|2019-01-15 14:30,16,498.5,499,498.05,498.9,245
20190101|2019-01-16 01:00,16,499.9,500.4,499.65,499.65,405
20190101|2019-01-16 01:30,16,499.6,500.15,499.35,500.05,244
20190101|2019-01-16 02:00,16,500.05,501,499.5,500,3773
20190101|2019-01-16 02:30,16,500.15,500.2,498.75,499.2,4539
20190101|2019-01-16 03:00,16,499.15,499.5,497.35,497.65,1525
20190101|2019-01-16 03:30,16,497.7,497.7,496.85,497.6,1750
20190101|2019-01-16 04:00,16,497.6,499.6,497.1,499.05,1423
20190101|2019-01-16 04:30,16,499.05,499.1,498.45,498.5,627
20190101|2019-01-16 05:00,16,498.55,498.65,497.6,497.9,1095
20190101|2019-01-16 05:30,16,497.85,499.05,497.7,498.7,1534
20190101|2019-01-16 06:00,16,498.7,498.75,498,498.05,3787
20190101|2019-01-16 06:30,16,498.05,498.8,497.9,498.7,1975
20190101|2019-01-16 07:00,16,498.65,498.95,498.1,498.4,666
20190101|2019-01-16 07:30,16,498.4,499.35,498.25,499.3,1149
20190101|2019-01-16 08:00,16,499.25,499.9,499.25,499.85,957
20190101|2019-01-16 08:30,16,499.85,501.1,499.8,500.6,2437
20190101|2019-01-16 09:00,16,500.55,500.8,500.15,500.4,1359
20190101|2019-01-16 09:30,16,500.45,500.45,499.2,500.15,1704
20190101|2019-01-16 10:00,16,500.15,500.35,499.2,499.55,1461
20190101|2019-01-16 10:30,16,499.55,500.6,499.2,499.45,1428
20190101|2019-01-16 11:00,16,499.5,500.05,499.4,499.7,648
20190101|2019-01-16 11:30,17,499.75,499.85,499.5,499.8,202
20190101|2019-01-16 12:00,17,499.75,499.8,499.55,499.7,63
20190101|2019-01-16 12:30,17,499.75,499.95,499.75,499.9,45
20190101|2019-01-16 13:00,17,499.95,500.35,499.9,500.25,77
20190101|2019-01-16 13:30,17,500.35,500.65,500.1,500.25,158
20190101|2019-01-16 14:00,17,500.25,500.7,500.25,500.55,59
20190101|2019-01-16 14:30,17,500.55,500.55,499.7,499.9,310
20190101|2019-01-17 01:00,17,497.65,498.2,497.45,497.85,518
20190101|2019-01-17 01:30,17,497.8,498.05,497.5,497.7,287
20190101|2019-01-17 02:00,17,497.65,498.4,496.85,497.1,5464
20190101|2019-01-17 02:30,17,497.1,499,497.1,498.55,1927
20190101|2019-01-17 03:00,17,498.55,499,498.5,498.6,2110
20190101|2019-01-17 03:30,17,498.65,498.75,497.5,498.1,1172
20190101|2019-01-17 04:00,17,498.05,499.1,498.05,498.95,1210
20190101|2019-01-17 04:30,17,498.95,499.2,498.25,499,787
20190101|2019-01-17 05:00,17,499,499.2,498.7,498.9,972
20190101|2019-01-17 05:30,17,498.8,499.1,498.15,498.65,483
20190101|2019-01-17 06:00,17,498.65,498.95,497.9,498.1,729
20190101|2019-01-17 06:30,17,498.1,498.5,497.9,498.05,716
20190101|2019-01-17 07:00,17,498.05,498.4,497.85,498.25,351
20190101|2019-01-17 07:30,17,498.2,498.9,498.1,498.35,716
20190101|2019-01-17 08:00,17,498.3,498.3,497.65,497.85,648
20190101|2019-01-17 08:30,17,497.95,499.85,497.95,499.5,2134
20190101|2019-01-17 09:00,17,499.5,500.35,499.15,500.3,1775
20190101|2019-01-17 09:30,17,500.3,500.55,499.95,500.15,2216
20190101|2019-01-17 10:00,17,500.2,500.4,499.35,499.8,1543
20190101|2019-01-17 10:30,17,499.85,500.3,499.65,499.9,657
20190101|2019-01-17 11:00,17,499.85,500.3,499.65,500.1,936
20190101|2019-01-17 11:30,18,500.1,500.1,499.45,499.55,255
20190101|2019-01-17 12:00,18,499.5,500.3,499.5,500.25,44
20190101|2019-01-17 12:30,18,500.15,500.2,500,500.2,54
20190101|2019-01-17 13:00,18,500.2,500.25,499.8,499.9,66
20190101|2019-01-17 13:30,18,500,502.75,499.9,501.6,718
20190101|2019-01-17 14:00,18,501.65,501.7,501.1,501.45,209
20190101|2019-01-17 14:30,18,501.5,501.9,501.3,501.55,182
20190101|2019-01-18 01:00,18,502.85,503.5,502.75,502.75,143
20190101|2019-01-18 01:30,18,502.7,503.15,502.5,503.05,63
20190101|2019-01-18 02:00,18,502.9,504.2,502.7,504,606
20190101|2019-01-18 02:30,18,504.3,504.45,503.6,504.25,383
20190101|2019-01-18 03:00,18,504.2,505.55,504.15,505.3,202
20190101|2019-01-18 03:30,18,505.3,506,505.25,505.9,132
20190101|2019-01-18 04:00,18,505.7,505.8,504.95,505.1,197
20190101|2019-01-18 04:30,18,505.15,505.75,504.9,505.35,230
20190101|2019-01-18 05:00,18,505.5,506.15,505.5,506.05,81
20190101|2019-01-18 05:30,18,506.05,507.05,505.9,507.05,109
20190101|2019-01-18 06:00,18,507.1,507.6,506.75,506.95,146
20190101|2019-01-18 06:30,18,507.1,507.45,506.9,507.4,63
20190101|2019-01-18 07:00,18,507.25,507.5,506.95,507,48
20190101|2019-01-18 07:30,18,507.15,508.2,507.15,507.95,161
20190101|2019-01-18 08:00,18,508,508.65,507.9,508.35,85
20190101|2019-01-18 08:30,18,508.45,509.2,508.1,508.8,170
20190201|2018-11-21 02:30,21,511.6,512,511.6,512,20
20190201|2018-11-21 10:00,21,515.65,515.65,515.65,515.65,1
20190201|2018-11-22 02:00,22,513.6,513.6,513.6,513.6,1
20190201|2018-11-23 10:30,23,511.5,511.5,511,511,2
20190201|2018-11-23 11:30,24,511,511,511,511,1
20190201|2018-11-26 07:30,26,514.7,514.7,514.7,514.7,1
20190201|2018-11-28 08:30,28,518.75,518.75,518.75,518.75,1
20190201|2018-11-28 09:30,28,516.65,516.95,516.65,516.95,2
20190201|2018-11-29 02:00,29,521,521,521,521,1
20190201|2018-11-29 02:30,29,520.75,520.75,520.75,520.75,2
20190201|2018-11-29 07:00,29,517,517,517,517,1
20190201|2018-11-30 07:00,30,516.35,516.35,516.35,516.35,1
20190201|2018-11-30 14:30,1,519.25,519.25,519.25,519.25,1
20190201|2018-12-04 01:00,4,522.75,522.75,522.75,522.75,1
20190201|2018-12-04 02:00,4,522,522,522,522,2
20190201|2018-12-04 04:30,4,521.95,521.95,521.95,521.95,1
20190201|2018-12-04 07:30,4,522.2,522.2,522.2,522.2,1
20190201|2018-12-06 09:00,6,498,498,498,498,1
20190201|2018-12-06 09:30,6,497,497,497,497,1
20190201|2018-12-07 09:30,7,504.2,504.2,504.2,504.2,16
20190201|2018-12-10 04:00,10,499,499,499,499,1
20190201|2018-12-12 03:00,12,504.25,504.25,504.25,504.25,1
20190201|2018-12-12 06:30,12,506.7,506.7,506.7,506.7,1
20190201|2018-12-12 09:30,12,507.7,507.7,507.7,507.7,1
20190201|2018-12-12 10:00,12,509.35,509.35,508.9,508.9,2
20190201|2018-12-13 04:00,13,506.4,506.4,505.95,505.95,3
20190201|2018-12-17 05:00,17,500.8,500.8,500.8,500.8,1
20190201|2018-12-17 14:30,18,492.3,492.3,492.3,492.3,1
20190201|2018-12-18 02:00,18,493.45,493.45,493.25,493.25,2
20190201|2018-12-18 02:30,18,493.3,493.3,493.1,493.1,2
20190201|2018-12-18 03:00,18,491.7,491.7,491.65,491.7,3
20190201|2018-12-18 03:30,18,491.55,491.55,491.55,491.55,1
20190201|2018-12-18 04:30,18,494.25,494.25,494.1,494.1,2
20190201|2018-12-18 06:00,18,493.6,493.8,493.6,493.8,2
20190201|2018-12-18 08:30,18,493.45,493.6,493.45,493.6,2
20190201|2018-12-18 09:00,18,494.55,494.55,494,494,3
20190201|2018-12-18 09:30,18,493.7,493.7,493.7,493.7,2
20190201|2018-12-18 10:00,18,493.5,493.5,493.5,493.5,1
20190201|2018-12-18 10:30,18,493,493,493,493,1
20190201|2018-12-18 11:00,18,493.95,493.95,493.95,493.95,1
20190201|2018-12-18 12:30,19,493.35,493.35,493.35,493.35,1
20190201|2018-12-18 14:30,19,492.45,493.15,492.45,492.65,6
20190201|2018-12-19 13:30,20,493,493,491.65,491.65,2
20190201|2018-12-20 01:00,20,486.6,486.6,486.6,486.6,1
20190201|2018-12-20 01:30,20,486.3,486.3,486.3,486.3,1
20190201|2018-12-20 02:00,20,486.05,486.1,486.05,486.1,2
20190201|2018-12-20 03:00,20,485.7,486,485.65,486,3
20190201|2018-12-20 03:30,20,485.9,485.9,485.9,485.9,1
20190201|2018-12-20 07:30,20,485.9,485.9,485.9,485.9,1
20190201|2018-12-20 11:00,20,481.95,481.95,481.95,481.95,1
20190201|2018-12-20 12:30,21,480.75,480.75,479.9,480.15,7
20190201|2018-12-20 13:00,21,479.3,479.3,479.3,479.3,1
20190201|2018-12-20 14:30,21,480.45,480.45,480.25,480.25,2
20190201|2018-12-21 08:00,21,480.65,480.65,480.1,480.1,7
20190201|2018-12-21 10:00,21,481.05,481.05,481.05,481.05,2
20190201|2018-12-24 06:30,24,477.3,477.3,477.3,477.3,1
20190201|2018-12-27 01:00,27,483.3,483.3,483.3,483.3,1
20190201|2018-12-27 01:30,27,484,484,483.9,483.9,2
20190201|2018-12-27 02:30,27,481.5,481.5,481.5,481.5,1
20190201|2018-12-27 03:00,27,480.3,480.3,478.45,478.45,4
20190201|2018-12-27 03:30,27,476.95,476.95,476.95,476.95,1
20190201|2018-12-27 08:30,27,474.4,474.4,473.9,473.9,29
20190201|2018-12-27 09:00,27,470.95,470.95,470.95,470.95,1
20190201|2018-12-27 09:30,27,471.3,472.1,471.3,472.1,2
20190201|2018-12-27 10:00,27,472.3,472.3,472.3,472.3,1
20190201|2018-12-27 10:30,27,475.4,475.4,473.05,473.05,5
20190201|2018-12-27 11:00,27,473.3,473.7,473,473,3
20190201|2018-12-27 11:30,28,472.3,472.3,471.75,471.75,2
20190201|2018-12-27 12:00,28,472.65,472.65,472.65,472.65,1
20190201|2018-12-27 12:30,28,471.6,471.6,471.6,471.6,1
20190201|2018-12-27 13:00,28,471.55,471.55,471.55,471.55,1
20190201|2018-12-27 13:30,28,473.45,473.45,473.45,473.45,1
20190201|2018-12-27 14:00,28,476.6,476.6,476.6,476.6,1
20190201|2018-12-27 14:30,28,478.65,478.65,478.65,478.65,1
20190201|2018-12-28 02:00,28,477.7,477.7,477.7,477.7,1
20190201|2018-12-28 04:00,28,480.85,480.85,480.85,480.85,1
20190201|2018-12-28 05:30,28,481.9,481.9,481.9,481.9,1
20190201|2018-12-28 06:30,28,481.6,481.6,481.6,481.6,1
20190201|2018-12-28 08:30,28,483.15,483.15,483.05,483.05,2
20190201|2018-12-28 09:30,28,481.15,481.15,481.15,481.15,1
20190201|2018-12-28 14:30,29,480.75,480.75,480.75,480.75,1
20190201|2018-12-31 02:00,31,484,484.2,483.55,484.2,7
20190201|2018-12-31 02:30,31,484.1,484.4,484.1,484.2,3
20190201|2018-12-31 03:00,31,484.3,484.3,484,484,3
20190201|2019-01-02 02:30,2,477,477,477,477,1
20190201|2019-01-02 03:00,2,480,480,480,480,1
20190201|2019-01-02 03:30,2,479,480,479,480,2
20190201|2019-01-02 10:00,2,486.3,486.3,485.6,485.6,21
20190201|2019-01-03 02:00,3,480,480,480,480,1
20190201|2019-01-03 02:30,3,479.2,479.2,479.2,479.2,1
20190201|2019-01-03 03:00,3,480,480,480,480,1
20190201|2019-01-03 06:00,3,478.7,478.7,478.7,478.7,1
20190201|2019-01-03 10:00,3,479,479,479,479,1
20190201|2019-01-04 02:30,4,482.25,482.25,482.25,482.25,1
20190201|2019-01-04 03:30,4,484.5,484.5,484.5,484.5,1
20190201|2019-01-04 08:30,4,487.5,487.5,487.3,487.4,4
20190201|2019-01-04 11:00,4,491.4,491.4,491.4,491.4,1
20190201|2019-01-04 12:00,5,492.4,492.4,492.4,492.4,1
20190201|2019-01-07 01:30,7,492.85,493.1,492.85,493.1,28
20190201|2019-01-07 02:00,7,491,491,491,491,1
20190201|2019-01-07 03:00,7,489.9,489.9,489.9,489.9,1
20190201|2019-01-07 07:30,7,488,488,488,488,1
20190201|2019-01-07 08:30,7,488.35,488.5,488.35,488.5,237
20190201|2019-01-07 10:00,7,489.65,489.65,489.4,489.4,2
20190201|2019-01-07 10:30,7,489.95,491.65,489.95,491.65,8
20190201|2019-01-07 11:30,8,492,492,492,492,1
20190201|2019-01-07 12:30,8,490.7,490.7,490.7,490.7,1
20190201|2019-01-08 01:00,8,491.25,491.25,491.25,491.25,1
20190201|2019-01-08 02:00,8,491.2,491.2,491.2,491.2,1
20190201|2019-01-08 02:30,8,492.5,492.5,492.5,492.5,1
20190201|2019-01-08 03:30,8,491.8,491.8,491.8,491.8,1
20190201|2019-01-08 04:30,8,491.95,492.5,491.95,492.5,4
20190201|2019-01-08 09:00,8,494.2,494.75,494,494,7
20190201|2019-01-08 09:30,8,493.2,493.2,493.2,493.2,1
20190201|2019-01-08 10:00,8,493.5,494.1,493.5,494.1,6
20190201|2019-01-08 10:30,8,492,492,492,492,2
20190201|2019-01-08 14:30,9,493.55,493.55,493.55,493.55,1
20190201|2019-01-09 01:30,9,495.9,495.9,495,495,2
20190201|2019-01-09 03:00,9,495.7,495.7,495.7,495.7,1
20190201|2019-01-09 05:30,9,496,496,496,496,1
20190201|2019-01-09 06:30,9,495.95,495.95,495.85,495.85,6
20190201|2019-01-09 08:30,9,495.6,495.6,495.6,495.6,1
20190201|2019-01-09 09:00,9,495.15,495.15,495,495,2
20190201|2019-01-09 09:30,9,494,494,494,494,5
20190201|2019-01-09 10:00,9,494.45,495,494.45,495,2
20190201|2019-01-09 10:30,9,494.05,494.05,494.05,494.05,1
20190201|2019-01-09 11:00,9,495.1,495.1,495.1,495.1,5
20190201|2019-01-09 12:00,10,495.05,495.05,495.05,495.05,1
20190201|2019-01-09 13:00,10,494,494,494,494,1
20190201|2019-01-10 02:00,10,491.05,491.05,490.75,490.75,2
20190201|2019-01-10 02:30,10,491.6,491.6,491.6,491.6,1
20190201|2019-01-10 03:00,10,491.5,491.8,491.5,491.8,2
20190201|2019-01-10 04:00,10,492.7,492.7,492.7,492.7,1
20190201|2019-01-10 07:00,10,493.55,493.55,493.55,493.55,1
20190201|2019-01-10 07:30,10,493.85,493.85,493.85,493.85,1
20190201|2019-01-10 08:00,10,493.9,493.9,493.25,493.25,2
20190201|2019-01-10 08:30,10,493.05,493.05,493.05,493.05,1
20190201|2019-01-10 09:00,10,493.9,493.9,493.85,493.85,3
20190201|2019-01-10 09:30,10,494.85,494.85,494.85,494.85,1
20190201|2019-01-10 10:00,10,495.55,495.55,495.1,495.1,4
20190201|2019-01-10 10:30,10,496.45,496.45,496.45,496.45,1
20190201|2019-01-10 14:00,11,497,497,497,497,1
20190201|2019-01-11 01:00,11,497.1,497.6,496.95,497.6,55
20190201|2019-01-11 02:00,11,496.95,497,496.95,497,24
20190201|2019-01-11 02:30,11,497.85,499.3,497.85,499.3,8
20190201|2019-01-11 04:00,11,497.35,497.7,497.35,497.7,12
20190201|2019-01-11 04:30,11,497,497,497,497,1
20190201|2019-01-11 05:00,11,497.65,497.65,497,497,280
20190201|2019-01-11 06:30,11,496.75,496.75,496.75,496.75,18
20190201|2019-01-11 07:30,11,495.7,495.7,494.95,494.95,3
20190201|2019-01-11 08:00,11,495.45,495.65,495.45,495.65,62
20190201|2019-01-11 09:00,11,496,496,496,496,3
20190201|2019-01-11 10:00,11,496.75,496.75,496,496,74
20190201|2019-01-11 10:30,11,496.2,496.45,496.2,496.25,6
20190201|2019-01-14 01:00,14,493.65,493.95,493.2,493.45,34
20190201|2019-01-14 01:30,14,493.9,493.9,493.4,493.4,4
20190201|2019-01-14 02:00,14,493.3,494.55,493.3,493.6,164
20190201|2019-01-14 02:30,14,493.8,494.95,493.7,494.1,67
20190201|2019-01-14 03:00,14,493.95,495.1,493.95,495.05,575
20190201|2019-01-14 03:30,14,494.9,494.9,493.35,493.35,123
20190201|2019-01-14 04:00,14,493.25,493.4,491.85,492.8,157
20190201|2019-01-14 04:30,14,492.55,492.9,492.3,492.45,92
20190201|2019-01-14 05:00,14,492.4,492.4,491.85,492.05,96
20190201|2019-01-14 05:30,14,492.1,492.7,492.1,492.65,82
20190201|2019-01-14 06:00,14,492.45,493.05,492.45,493.05,80
20190201|2019-01-14 06:30,14,493.3,493.9,493.3,493.7,160
20190201|2019-01-14 07:00,14,493.9,493.9,493.2,493.2,109
20190201|2019-01-14 07:30,14,493.2,493.3,493.05,493.05,58
20190201|2019-01-14 08:00,14,493.4,493.4,493.2,493.2,10
20190201|2019-01-14 08:30,14,493.15,494.1,493.1,493.75,90
20190201|2019-01-14 09:00,14,494,494.75,494,494.45,33
20190201|2019-01-14 09:30,14,494.4,494.9,493.85,494.05,1007
20190201|2019-01-14 10:00,14,493.9,493.9,492.45,492.55,27
20190201|2019-01-14 10:30,14,492.8,493.15,492.65,493.1,199
20190201|2019-01-14 11:00,14,493.85,493.85,493.85,493.85,13
20190201|2019-01-14 11:30,15,493.5,493.5,493.5,493.5,1
20190201|2019-01-14 12:00,15,493.6,493.6,493.6,493.6,2
20190201|2019-01-14 14:30,15,493,493,493,493,2
20190201|2019-01-15 01:00,15,495.9,497.1,495.2,497.05,60
20190201|2019-01-15 01:30,15,496.95,497,496.65,496.65,23
20190201|2019-01-15 02:00,15,496.8,498.35,496.75,497.95,3930
20190201|2019-01-15 02:30,15,497.65,497.9,496.6,497.75,789
20190201|2019-01-15 03:00,15,497.75,497.8,496.35,496.95,222
20190201|2019-01-15 03:30,15,497.1,497.15,495.5,495.55,247
20190201|2019-01-15 04:00,15,495.65,496.2,495.5,495.85,210
20190201|2019-01-15 04:30,15,495.7,496.05,495.25,495.6,1332
20190201|2019-01-15 05:00,15,495.7,496,495.5,495.9,93
20190201|2019-01-15 05:30,15,495.9,496.55,495,495.2,183
20190201|2019-01-15 06:00,15,495.1,495.35,493.8,494.15,341
20190201|2019-01-15 06:30,15,494,494.05,493.25,493.6,372
20190201|2019-01-15 07:00,15,493.7,494.45,493.6,494.15,957
20190201|2019-01-15 07:30,15,494.1,494.45,493.7,494.1,379
20190201|2019-01-15 08:00,15,494.05,494.5,493.55,494.3,275
20190201|2019-01-15 08:30,15,494.5,496.35,494.45,496.35,617
20190201|2019-01-15 09:00,15,496.45,497.45,495.5,496.45,558
20190201|2019-01-15 09:30,15,496.5,497.3,496.05,496.9,769
20190201|2019-01-15 10:00,15,496.85,497.2,496.3,496.55,5093
20190201|2019-01-15 10:30,15,496.5,497.35,496,497.35,487
20190201|2019-01-15 11:00,15,497.35,497.6,497.2,497.35,628
20190201|2019-01-15 11:30,16,497.4,497.4,496.65,496.65,14
20190201|2019-01-15 12:30,16,496.7,496.75,496.7,496.75,2
20190201|2019-01-15 13:00,16,496.7,496.7,496.4,496.45,110
20190201|2019-01-15 13:30,16,496.15,496.2,495.35,496.15,9
20190201|2019-01-15 14:00,16,496.35,496.6,496.35,496.6,2
20190201|2019-01-15 14:30,16,496.6,497.1,496.6,497.1,12
20190201|2019-01-16 01:00,16,498.35,498.6,497.85,497.85,174
20190201|2019-01-16 01:30,16,497.7,498.3,497.7,498.3,29
20190201|2019-01-16 02:00,16,498.2,499.1,497.7,498.2,1849
20190201|2019-01-16 02:30,16,498.35,498.4,497,497.4,3612
20190201|2019-01-16 03:00,16,497.3,497.6,495.55,495.9,607
20190201|2019-01-16 03:30,16,495.95,495.95,495.1,495.8,559
20190201|2019-01-16 04:00,16,495.85,497.8,495.35,497.3,335
20190201|2019-01-16 04:30,16,497.35,497.4,496.7,496.7,192
20190201|2019-01-16 05:00,16,496.75,496.9,495.9,496.15,680
20190201|2019-01-16 05:30,16,495.95,497.2,495.9,496.95,1023
20190201|2019-01-16 06:00,16,496.95,496.95,496.25,496.35,3351
20190201|2019-01-16 06:30,16,496.35,497,496.2,496.8,1423
20190201|2019-01-16 07:00,16,496.85,497.1,496.35,496.6,278
20190201|2019-01-16 07:30,16,496.75,497.55,496.55,497.55,479
20190201|2019-01-16 08:00,16,497.5,498.15,497.5,498.05,243
20190201|2019-01-16 08:30,16,498.1,499.4,498.05,498.8,1069
20190201|2019-01-16 09:00,16,498.8,499.1,498.45,498.7,750
20190201|2019-01-16 09:30,16,498.65,498.75,497.5,498.4,700
20190201|2019-01-16 10:00,16,498.4,498.65,497.65,497.8,485
20190201|2019-01-16 10:30,16,497.85,498.9,497.55,497.75,666
20190201|2019-01-16 11:00,16,497.95,498.25,497.75,497.95,340
20190201|2019-01-16 11:30,17,498,498.1,497.8,498.05,45
20190201|2019-01-16 12:00,17,497.95,498.05,497.8,497.95,14
20190201|2019-01-16 12:30,17,498.25,498.25,498.05,498.2,9
20190201|2019-01-16 13:00,17,498.2,498.6,498.2,498.45,28
20190201|2019-01-16 13:30,17,498.7,498.9,498.4,498.5,29
20190201|2019-01-16 14:00,17,498.8,498.9,498.8,498.9,4
20190201|2019-01-16 14:30,17,498.8,498.8,497.95,498.05,64
20190201|2019-01-17 01:00,17,496.25,496.5,495.7,496.2,149
20190201|2019-01-17 01:30,17,496.05,496.35,495.85,495.85,69
20190201|2019-01-17 02:00,17,495.95,496.65,495.1,495.3,4029
20190201|2019-01-17 02:30,17,495.35,497.25,495.35,496.8,859
20190201|2019-01-17 03:00,17,496.85,497.25,496.75,496.9,1744
20190201|2019-01-17 03:30,17,496.95,497.05,495.75,496.4,508
20190201|2019-01-17 04:00,17,496.3,497.35,496.3,497.25,669
20190201|2019-01-17 04:30,17,497.25,497.5,496.6,497.25,346
20190201|2019-01-17 05:00,17,497.25,497.45,496.95,497.2,738
20190201|2019-01-17 05:30,17,497.15,497.35,496.4,496.95,185
20190201|2019-01-17 06:00,17,496.95,497.25,496.25,496.4,252
20190201|2019-01-17 06:30,17,496.4,496.75,496.15,496.35,450
20190201|2019-01-17 07:00,17,496.3,496.65,496.1,496.45,220
20190201|2019-01-17 07:30,17,496.45,497.2,496.4,496.6,251
20190201|2019-01-17 08:00,17,496.6,496.6,495.95,496.15,235
20190201|2019-01-17 08:30,17,496.2,498.1,496.2,497.8,1105
20190201|2019-01-17 09:00,17,497.8,498.65,497.45,498.55,1307
20190201|2019-01-17 09:30,17,498.6,498.8,498.15,498.35,1660
20190201|2019-01-17 10:00,17,498.45,498.65,497.65,498.05,1213
20190201|2019-01-17 10:30,17,498.05,498.5,497.9,498.05,571
20190201|2019-01-17 11:00,17,498.05,498.55,498,498.3,933
20190201|2019-01-17 11:30,18,498.3,498.3,497.7,497.8,248
20190201|2019-01-17 12:00,18,497.75,498.5,497.75,498.45,29
20190201|2019-01-17 12:30,18,498.45,498.45,498.25,498.45,37
20190201|2019-01-17 13:00,18,498.4,498.6,498.05,498.05,118
20190201|2019-01-17 13:30,18,498.25,501,498.1,500,281
20190201|2019-01-17 14:00,18,499.95,499.95,499.3,499.6,30
20190201|2019-01-17 14:30,18,499.8,500.1,499.5,500.1,56
20190201|2019-01-18 01:00,18,501.05,501.8,500.95,500.95,402
20190201|2019-01-18 01:30,18,500.95,501.4,500.65,501.25,321
20190201|2019-01-18 02:00,18,501.2,502.5,500.9,502.45,3245
20190201|2019-01-18 02:30,18,502.5,502.7,501.8,502.3,1840
20190201|2019-01-18 03:00,18,502.35,503.75,502.25,503.6,1415
20190201|2019-01-18 03:30,18,503.6,504.35,503.45,504.1,1649
20190201|2019-01-18 04:00,18,504.1,504.15,503.15,503.4,1089
20190201|2019-01-18 04:30,18,503.45,504.1,503,503.75,1634
20190201|2019-01-18 05:00,18,503.7,504.4,503.55,504.1,854
20190201|2019-01-18 05:30,18,504.1,505.4,504.05,505.4,1356
20190201|2019-01-18 06:00,18,505.45,505.8,504.95,505.3,1670
20190201|2019-01-18 06:30,18,505.3,505.75,505.1,505.75,1035
20190201|2019-01-18 07:00,18,505.8,505.8,505.05,505.2,839
20190201|2019-01-18 07:30,18,505.25,506.3,505.25,506.2,1401
20190201|2019-01-18 08:00,18,506.2,506.85,505.95,506.6,1674
20190201|2019-01-18 08:30,18,506.6,507.45,506.15,507.05,7215
20190201|2019-01-18 09:00,18,507.05,507.75,506.25,507.25,3811
20190201|2019-01-18 09:30,18,507.2,508.9,507.15,508.75,3015
20190201|2019-01-18 10:00,18,508.7,508.9,508.15,508.5,2266
20190201|2019-01-18 10:30,18,508.45,509,507.8,509,1721
20190201|2019-01-18 11:00,18,509.05,509.55,508.75,509.45,521
20190201|2019-01-18 11:30,19,509.4,509.6,508.8,509.15,203
20190201|2019-01-18 12:00,19,509.1,509.3,508.5,508.55,119
20190201|2019-01-18 12:30,19,508.6,509.2,508.35,509.2,124
20190201|2019-01-18 13:00,19,509.15,509.25,508.8,508.8,118
20190201|2019-01-18 13:30,19,508.85,509.05,508.45,508.85,77
20190201|2019-01-18 14:00,19,508.9,508.9,508.65,508.9,63
20190201|2019-01-18 14:30,19,508.95,509.2,508.55,508.75,236
20190201|2019-01-21 01:00,21,507.9,508,507.3,507.4,263
20190201|2019-01-21 01:30,21,507.35,507.45,506.9,507.4,296
20190201|2019-01-21 02:00,21,507.35,508.1,506.8,507.8,2005
20190201|2019-01-21 02:30,21,507.8,508.65,507.55,507.75,994
20190201|2019-01-21 03:00,21,507.75,507.8,507.3,507.7,689
20190201|2019-01-21 03:30,21,507.65,507.85,507.45,507.5,542
20190201|2019-01-21 04:00,21,507.55,508.2,507.3,508.2,541
20190201|2019-01-21 04:30,21,508.2,508.95,508.15,508.85,853
20190201|2019-01-21 05:00,21,508.8,508.8,508.45,508.55,425
20190201|2019-01-21 05:30,21,508.55,508.7,508.4,508.55,443
20190201|2019-01-21 06:00,21,508.55,508.75,508.45,508.6,305
20190201|2019-01-21 06:30,21,508.6,508.65,508.2,508.25,733
20190201|2019-01-21 07:00,21,508.2,508.45,508.05,508.35,646
20190201|2019-01-21 07:30,21,508.35,508.65,508.25,508.45,307
20190201|2019-01-21 08:00,21,508.45,508.5,508.25,508.25,311
20190201|2019-01-21 08:30,21,508.25,508.25,507.75,508.05,752
20190201|2019-01-21 09:00,21,508,508.2,507.75,508.15,544
20190201|2019-01-21 09:30,21,508.15,508.15,507.5,507.55,602
20190201|2019-01-21 10:00,21,507.55,507.85,507.3,507.35,1094
20190201|2019-01-21 10:30,21,507.35,508.3,507.3,508.15,409
20190201|2019-01-21 11:00,21,508.15,508.2,508,508.1,37
20190201|2019-01-21 11:30,22,508.15,508.3,508.1,508.25,15
20190201|2019-01-21 12:00,22,508.25,508.25,508.25,508.25,1
20190201|2019-01-21 12:30,22,508.15,508.6,508.15,508.55,48
20190201|2019-01-21 13:00,22,508.6,508.65,508.55,508.65,7
20190201|2019-01-21 13:30,22,508.65,508.65,508.65,508.65,1
20190201|2019-01-21 14:00,22,508.55,508.55,508.55,508.55,3
20190201|2019-01-21 14:30,22,508.4,508.85,508.3,508.85,40
20190201|2019-01-22 01:00,22,506.2,506.5,505.95,506.25,503
20190201|2019-01-22 01:30,22,506.3,506.5,505.8,505.8,249
20190201|2019-01-22 02:00,22,505.8,506.95,505.25,505.95,2551
20190201|2019-01-22 02:30,22,505.95,506.95,505.85,506.1,1057
20190201|2019-01-22 03:00,22,506.15,507.2,506.15,506.95,742
20190201|2019-01-22 03:30,22,506.95,507.25,506.2,506.35,748
20190201|2019-01-22 04:00,22,506.3,506.45,505.75,505.85,776
20190201|2019-01-22 04:30,22,505.85,505.9,505.35,505.4,558
20190201|2019-01-22 05:00,22,505.4,505.5,504.8,504.85,839
20190201|2019-01-22 05:30,22,504.85,505.65,504.7,505.55,754
20190201|2019-01-22 06:00,22,505.55,506.2,505.55,506.15,424
20190201|2019-01-22 06:30,22,506.1,506.3,505.65,505.7,370
20190201|2019-01-22 07:00,22,505.75,506.55,505.75,506.4,490
20190201|2019-01-22 07:30,22,506.45,506.45,505.05,505.15,678
20190201|2019-01-22 08:00,22,505.1,505.2,504.7,505,867
20190201|2019-01-22 08:30,22,505,505.55,503.7,504.25,2296
20190201|2019-01-22 09:00,22,504.2,504.25,502.95,503.8,2006
20190201|2019-01-22 09:30,22,503.85,504.65,503.65,504,1177
20190201|2019-01-22 10:00,22,503.9,504.95,503.8,504.8,1441
20190201|2019-01-22 10:30,22,504.85,505.95,504.2,504.25,2030
20190201|2019-01-22 11:00,22,504.3,504.85,504,504.25,564
20190201|2019-01-22 11:30,23,504.2,504.35,503.9,504,264
20190201|2019-01-22 12:00,23,503.95,503.95,502.65,503.25,424
20190201|2019-01-22 12:30,23,503.1,503.65,503.1,503.25,119
20190201|2019-01-22 13:00,23,503.25,503.35,502.8,502.85,117
20190201|2019-01-22 13:30,23,502.75,502.95,502.1,502.45,299
20190201|2019-01-22 14:00,23,502.45,502.8,501.9,502.6,330
20190201|2019-01-22 14:30,23,502.7,503.5,502,503.25,536
20190201|2019-01-23 01:00,23,503.35,503.65,502,502.55,588
20190201|2019-01-23 01:30,23,502.55,502.8,502.1,502.2,341
20190201|2019-01-23 02:00,23,502.15,503.35,501.2,503.05,3874
20190201|2019-01-23 02:30,23,503.05,503.7,502.7,503,1326
20190201|2019-01-23 03:00,23,502.95,504.9,502.95,504.65,1605
20190201|2019-01-23 03:30,23,504.7,505.8,504.4,505.75,1304
20190201|2019-01-23 04:00,23,505.75,506.7,505.4,506.2,1345
20190201|2019-01-23 04:30,23,506.2,506.65,505.7,505.7,993
20190201|2019-01-23 05:00,23,505.75,506.25,505.55,505.8,691
20190201|2019-01-23 05:30,23,505.8,506.7,505.6,506.45,921
20190201|2019-01-23 06:00,23,506.5,507.5,506.45,507.45,1117
20190201|2019-01-23 06:30,23,507.5,508,507.1,507.65,989
20190201|2019-01-23 07:00,23,507.75,508.6,507.55,507.6,959
20190201|2019-01-23 07:30,23,507.7,508.5,507.6,508.4,591
20190201|2019-01-23 08:00,23,508.45,509.75,508.45,509.6,955
20190201|2019-01-23 08:30,23,509.6,509.75,508.45,508.45,2022
20190201|2019-01-23 09:00,23,508.5,509.15,507.45,507.5,2414
20190201|2019-01-23 09:30,23,507.5,507.9,506.3,506.8,2121
20190201|2019-01-23 10:00,23,506.9,507.45,505.55,505.95,2103
20190201|2019-01-23 10:30,23,505.9,506.1,503.7,503.95,1454
20190201|2019-01-23 11:00,23,504,504.4,503.3,504.25,529
20190201|2019-01-23 11:30,24,504.25,504.8,504.05,504.7,166
20190201|2019-01-23 12:00,24,504.65,505.25,504.25,504.7,196
20190201|2019-01-23 12:30,24,504.95,505.2,504.85,504.9,119
20190201|2019-01-23 13:00,24,505.1,506,505.1,506,339
20190201|2019-01-23 13:30,24,505.75,506.05,505.1,505.3,342
20190201|2019-01-23 14:00,24,505.25,506.05,505.2,505.85,199
20190201|2019-01-23 14:30,24,505.85,505.85,505.4,505.45,104
20190201|2019-01-24 01:00,24,506.4,507,505.45,506.05,326
20190201|2019-01-24 01:30,24,506,506.4,505.8,506.4,236
20190201|2019-01-24 02:00,24,506.35,506.7,505.2,505.95,2438
20190201|2019-01-24 02:30,24,505.9,507.75,505.6,507.7,878
20190201|2019-01-24 03:00,24,507.65,508.75,507.05,508.6,799
20190201|2019-01-24 03:30,24,508.6,509.7,508.55,509.5,1052
20190201|2019-01-24 04:00,24,509.5,509.7,509.1,509.5,737
20190201|2019-01-24 04:30,24,509.45,509.45,508.6,509.05,635
20190201|2019-01-24 05:00,24,509.05,509.75,509,509.4,547
20190201|2019-01-24 05:30,24,509.4,509.4,508.9,509,502
20190201|2019-01-24 06:00,24,509.05,509.85,509.05,509.65,457
20190201|2019-01-24 06:30,24,509.65,509.65,508.75,509.25,552
20190201|2019-01-24 07:00,24,509.2,509.5,508.85,509.4,689
20190201|2019-01-24 07:30,24,509.35,509.45,507,507.15,3291
20190201|2019-01-24 08:00,24,507.15,508,507,507.65,1118
20190201|2019-01-24 08:30,24,507.7,508.3,506.55,506.75,2036
20190201|2019-01-24 09:00,24,506.75,508,506.25,507.75,1602
20190201|2019-01-24 09:30,24,507.75,508.15,507.25,508,1122
20190201|2019-01-24 10:00,24,507.9,508.9,507.8,508.55,1513
20190201|2019-01-24 10:30,24,508.6,509.95,508.2,509.7,1383
20190201|2019-01-24 11:00,24,509.65,509.7,509.15,509.2,367
20190201|2019-01-24 11:30,25,509.2,509.6,508.75,508.95,194
20190201|2019-01-24 12:00,25,509,509.05,508,508.45,425
20190201|2019-01-24 12:30,25,508.55,509.15,508.35,508.95,127
20190201|2019-01-24 13:00,25,508.9,509.4,508.7,509.35,117
20190201|2019-01-24 13:30,25,509.15,509.55,509.15,509.5,52
20190201|2019-01-24 14:00,25,509.45,510,509.3,509.55,113
20190201|2019-01-24 14:30,25,509.5,509.8,509.3,509.75,97
20190201|2019-01-25 01:00,25,511,512.9,511,512.3,518
20190201|2019-01-25 01:30,25,512.35,512.45,511.8,512.05,309
20190201|2019-01-25 02:00,25,512.15,512.2,510.85,512.1,2950
20190201|2019-01-25 02:30,25,512.15,512.2,511.15,512,1417
20190201|2019-01-25 03:00,25,512,512.45,511.35,511.55,1184
20190201|2019-01-25 03:30,25,511.55,511.7,511.05,511.15,722
20190201|2019-01-25 04:00,25,511.15,512,510.95,511.7,590
20190201|2019-01-25 04:30,25,511.75,512.7,511.75,512.7,888
20190201|2019-01-25 05:00,25,512.75,513.3,512.6,512.9,1078
20190201|2019-01-25 05:30,25,512.85,513.1,512.25,512.35,755
20190201|2019-01-25 06:00,25,512.35,512.5,511.85,512.45,742
20190201|2019-01-25 06:30,25,512.45,512.55,511.95,512.55,437
20190201|2019-01-25 07:00,25,512.6,513.25,512.5,513,1172
20190201|2019-01-25 07:30,25,513.05,513.4,512.6,512.9,1132
20190201|2019-01-25 08:00,25,512.9,513.4,512.65,513,1105
20190201|2019-01-25 08:30,25,513,513.15,512.2,512.65,2300
20190201|2019-01-25 09:00,25,512.65,513.5,512.4,512.9,1447
20190201|2019-01-25 09:30,25,512.9,513.95,512.85,513.75,2226
20190201|2019-01-25 10:00,25,513.7,513.85,512.9,513.15,2009
20190201|2019-01-25 10:30,25,513.15,513.45,512.8,513,1308
20190201|2019-01-25 11:00,25,513.05,513.35,512.7,513.25,229
20190201|2019-01-25 11:30,26,513.25,513.45,512.25,512.65,228
20190201|2019-01-25 12:00,26,512.65,513,512.5,512.9,135
20190201|2019-01-25 12:30,26,512.8,513.05,512.6,512.85,126
20190201|2019-01-25 13:00,26,512.95,513.05,512.2,512.35,148
20190201|2019-01-25 13:30,26,512.45,512.8,512.35,512.65,118
20190201|2019-01-25 14:00,26,512.55,512.8,512.45,512.5,74
20190201|2019-01-25 14:30,26,512.45,512.55,512,512.4,277
20190201|2019-01-28 01:00,28,510.95,511.4,510.8,511.1,290
20190201|2019-01-28 01:30,28,511.1,511.3,510.6,511.2,277
20190201|2019-01-28 02:00,28,511.2,512.45,510.7,511.55,1955
20190201|2019-01-28 02:30,28,511.5,511.75,511.15,511.4,920
20190201|2019-01-28 03:00,28,511.35,511.7,511.1,511.65,572
20190201|2019-01-28 03:30,28,511.65,512.35,511.6,512.2,717
20190201|2019-01-28 04:00,28,512.2,512.4,511.65,511.75,585
20190201|2019-01-28 04:30,28,511.8,511.9,511.1,511.35,453
20190201|2019-01-28 05:00,28,511.3,511.45,510.95,511,557
20190201|2019-01-28 05:30,28,511,511.25,510.85,511.2,490
20190201|2019-01-28 06:00,28,511.2,511.5,510.95,511.15,403
20190201|2019-01-28 06:30,28,511.1,511.1,510.55,510.7,604
20190201|2019-01-28 07:00,28,510.65,510.8,510.3,510.6,708
20190201|2019-01-28 07:30,28,510.65,510.7,509.85,510.1,717
20190201|2019-01-28 08:00,28,510.15,510.15,508.3,508.6,1587
20190201|2019-01-28 08:30,28,508.6,508.95,507.65,508,2494
20190201|2019-01-28 09:00,28,508,509.2,507.6,509.2,2527
20190201|2019-01-28 09:30,28,509.2,509.9,509.05,509.2,2074
20190201|2019-01-28 10:00,28,509.2,509.75,508.7,509.15,1660
20190201|2019-01-28 10:30,28,509.2,509.6,507.7,507.75,1256
20190201|2019-01-28 11:00,28,507.75,508.8,507.5,508.8,319
20190201|2019-01-28 11:30,29,508.85,508.85,508.45,508.55,126
20190201|2019-01-28 12:00,29,508.45,509.2,508.35,509,146
20190201|2019-01-28 12:30,29,509,509.6,509,509.4,151
20190201|2019-01-28 13:00,29,509.5,509.55,509.1,509.25,136
20190201|2019-01-28 13:30,29,509.3,510.35,509.25,510,166
20190201|2019-01-28 14:00,29,510.05,510.35,509.85,510.15,144
20190201|2019-01-28 14:30,29,510.2,510.35,509.9,510.35,168
20190201|2019-01-29 01:00,29,509.6,510.45,509.6,510.1,436
20190201|2019-01-29 01:30,29,510.1,510.55,510.05,510.5,315
20190201|2019-01-29 02:00,29,510.5,510.6,509.3,510.05,1848
20190201|2019-01-29 02:30,29,510.1,512.1,510.05,512,1438
20190201|2019-01-29 03:00,29,512.05,512.8,511.85,512.5,1128
20190201|2019-01-29 03:30,29,512.5,512.85,511.9,512.8,905
20190201|2019-01-29 04:00,29,512.75,513.35,512.45,513.3,1256
20190201|2019-01-29 04:30,29,513.3,513.65,513.1,513.2,810
20190201|2019-01-29 05:00,29,513.15,513.3,512.75,512.95,633
20190201|2019-01-29 05:30,29,513.05,513.8,512.95,513.8,770
20190201|2019-01-29 06:00,29,513.75,513.95,513,513.25,723
20190201|2019-01-29 06:30,29,513.25,513.85,513.2,513.65,579
20190201|2019-01-29 07:00,29,513.7,514.6,513.6,514.6,838
20190201|2019-01-29 07:30,29,514.55,514.85,514.3,514.6,722
20190201|2019-01-29 08:00,29,514.65,514.65,514.2,514.45,591
20190201|2019-01-29 08:30,29,514.45,515.1,514.2,514.65,1899
20190201|2019-01-29 09:00,29,514.6,515.75,514.45,515.7,1909
20190201|2019-01-29 09:30,29,515.75,515.9,513.6,514,2399
20190201|2019-01-29 10:00,29,513.95,514,513.1,513.35,2319
20190201|2019-01-29 10:30,29,513.3,514.3,513.05,513.85,1628
20190201|2019-01-29 11:00,29,513.9,514.5,513.55,514.05,309
20190201|2019-01-29 11:30,30,514.05,514.15,513.8,513.9,197
20190201|2019-01-29 12:00,30,513.95,514.15,513.75,514.1,188
20190201|2019-01-29 12:30,30,514.15,514.55,514.1,514.5,118
20190201|2019-01-29 13:00,30,514.45,514.5,514,514.05,65
20190201|2019-01-29 13:30,30,514.05,514.15,513.5,513.5,88
20190201|2019-01-29 14:00,30,513.5,514.05,513.4,514.05,111
20190201|2019-01-29 14:30,30,514.1,514.2,513.2,513.8,198
20190201|2019-01-30 01:00,30,514.35,514.35,512.6,513.25,276
20190201|2019-01-30 01:30,30,513.3,514,513.1,513.8,293
20190201|2019-01-30 02:00,30,513.75,514.6,513.55,514,1846
20190201|2019-01-30 02:30,30,514,515.45,514,515.4,1075
20190201|2019-01-30 03:00,30,515.4,515.45,514.8,515,559
20190201|2019-01-30 03:30,30,514.95,515.6,514.7,514.8,737
20190201|2019-01-30 04:00,30,514.75,515.45,514.65,514.9,611
20190201|2019-01-30 04:30,30,514.85,515.5,514.65,515.4,402
20190201|2019-01-30 05:00,30,515.4,516.2,515.35,515.7,624
20190201|2019-01-30 05:30,30,515.7,516.5,515.6,516.4,606
20190201|2019-01-30 06:00,30,516.45,516.75,516.25,516.25,671
20190201|2019-01-30 06:30,30,516.35,516.7,516,516.6,1047
20190201|2019-01-30 07:00,30,516.55,517.2,516.55,516.95,792
20190201|2019-01-30 07:30,30,517.05,517.55,516.8,517.2,491
20190201|2019-01-30 08:00,30,517.2,518.25,517.15,517.7,940
20190201|2019-01-30 08:30,30,517.7,517.7,516.1,516.2,1536
20190201|2019-01-30 09:00,30,516.15,516.2,515.1,515.75,1931
20190201|2019-01-30 09:30,30,515.75,516.35,515.25,515.75,1580
20190201|2019-01-30 10:00,30,515.75,516.4,515.45,515.85,1853
20190201|2019-01-30 10:30,30,515.8,517,515.65,517,1327
20190201|2019-01-30 11:00,30,516.95,517.1,516.8,516.8,300
20190201|2019-01-30 11:30,31,516.75,516.8,516.35,516.35,130
20190201|2019-01-30 12:00,31,516.35,516.6,516.15,516.25,62
20190201|2019-01-30 12:30,31,516.3,516.35,515.85,516.1,102
20190201|2019-01-30 13:00,31,516,517.8,515.95,517.35,903
20190201|2019-01-30 13:30,31,517.35,518.4,517.1,518.4,398
20190201|2019-01-30 14:00,31,518.3,518.35,517.6,517.75,266
20190201|2019-01-30 14:30,31,517.7,517.8,516.75,516.75,291
20190201|2019-01-31 01:00,31,517.9,519.15,517.9,518.45,510
20190201|2019-01-31 01:30,31,518.4,518.75,517.9,518.65,376
20190201|2019-01-31 02:00,31,518.7,519.5,518.1,518.95,2873
20190201|2019-01-31 02:30,31,519,519.05,518.35,518.4,1063
20190201|2019-01-31 03:00,31,518.35,518.55,516.95,516.95,1493
20190201|2019-01-31 03:30,31,516.9,517.3,516.5,516.75,959
20190201|2019-01-31 04:00,31,516.8,516.9,515.85,516,1043
20190201|2019-01-31 04:30,31,515.95,517.25,515.95,516.65,918
20190201|2019-01-31 05:00,31,516.65,517.25,516.5,517.25,504
20190201|2019-01-31 05:30,31,517.15,517.7,516.7,517.55,925
20190201|2019-01-31 06:00,31,517.6,517.7,516.85,517.2,885
20190201|2019-01-31 06:30,31,517.15,517.55,516.9,517.05,830
20190201|2019-01-31 07:00,31,517,517.05,516.4,516.6,785
20190201|2019-01-31 07:30,31,516.6,516.85,515.7,516.1,793
20190201|2019-01-31 08:00,31,516.05,516.05,514.95,515.55,1313
20190201|2019-01-31 08:30,31,515.55,515.95,514.75,515.7,2110
20190201|2019-01-31 09:00,31,515.7,517.55,515.65,517.35,2210
20190201|2019-01-31 09:30,31,517.35,517.9,516.3,516.8,1797
20190201|2019-01-31 10:00,31,516.8,518.55,516.5,518.4,2987
20190201|2019-01-31 10:30,31,518.4,520.45,518.25,520.25,2501
20190201|2019-01-31 11:00,31,520.25,520.75,519.85,520.4,666
20190201|2019-01-31 11:30,1,520.4,520.65,519.75,519.95,244
20190201|2019-01-31 12:00,1,519.95,520.4,519.8,519.95,210
20190201|2019-01-31 12:30,1,519.95,520.15,519.65,520.05,246
20190201|2019-01-31 13:00,1,520.05,520.25,519.65,519.8,182
20190201|2019-01-31 13:30,1,519.75,520.05,519.5,519.85,120
20190201|2019-01-31 14:00,1,519.8,519.8,519.25,519.45,239
20190201|2019-01-31 14:30,1,519.55,520.2,519.4,519.9,304
20190201|2019-02-01 01:00,1,519.6,520,519.3,520,226
20190201|2019-02-01 01:30,1,520,520.55,519.9,520.25,234
20190201|2019-02-01 02:00,1,520.25,520.7,518.45,519.75,2865
20190201|2019-02-01 02:30,1,519.7,520.4,519.5,519.85,930
20190201|2019-02-01 03:00,1,519.85,520.5,519.75,520.2,760
20190201|2019-02-01 03:30,1,520.25,520.5,519.45,520.2,783
20190201|2019-02-01 04:00,1,520.25,520.3,519.6,520,879
20190201|2019-02-01 04:30,1,520.05,520.2,518.55,519.4,1210
20190201|2019-02-01 05:00,1,519.35,520,519.35,519.7,508
20190201|2019-02-01 05:30,1,519.7,519.75,518.8,518.85,644
20190201|2019-02-01 06:00,1,518.85,519.05,518.4,518.6,645
20190201|2019-02-01 06:30,1,518.65,518.7,518.05,518.15,621
20190201|2019-02-01 07:00,1,518.15,519.1,518.1,518.85,1232
20190201|2019-02-01 07:30,1,518.9,519.95,518.85,519.95,1784
20190201|2019-02-01 08:00,1,520,520.15,519.75,519.9,993
20190201|2019-02-01 08:30,1,519.9,520.35,518.7,518.7,1891
20190201|2019-02-01 09:00,1,518.7,521.15,518.7,520.45,2623
20190201|2019-02-01 09:30,1,520.5,521.25,520.3,520.8,1876
20190201|2019-02-01 10:00,1,520.85,521.25,520.1,521,2160
20190201|2019-02-01 10:30,1,521,522.2,520.9,522.1,1564
20190201|2019-02-01 11:00,1,522.05,522.05,521.2,521.5,362
20190201|2019-02-01 11:30,1,521.55,521.8,521.25,521.4,179
20190201|2019-02-01 12:00,2,521.45,521.65,521.2,521.45,90
20190201|2019-02-01 12:30,2,521.55,521.75,521.1,521.35,84
20190201|2019-02-01 13:00,2,521.25,521.25,520.9,521,98
20190201|2019-02-01 13:30,2,521,521.3,520.8,521.1,147
20190201|2019-02-01 14:00,2,521.05,521.25,520.7,521.2,138
20190201|2019-02-01 14:30,2,521.25,521.6,521.15,521.4,188
20190201|2019-02-04 01:00,4,521.8,522.05,521.45,521.8,209
20190201|2019-02-04 01:30,4,521.85,522.35,521.55,521.65,204
20190201|2019-02-04 02:00,4,521.65,523.5,521.3,523.5,2763
20190201|2019-02-04 02:30,4,523.5,523.55,521.9,522.2,1214
20190201|2019-02-04 03:00,4,522.25,523.5,522.1,523.35,956
20190201|2019-02-04 03:30,4,523.4,524.05,523,523.6,880
20190201|2019-02-04 04:00,4,523.6,523.7,523,523.25,820
20190201|2019-02-04 04:30,4,523.25,523.95,523.1,523.15,530
20190201|2019-02-04 05:00,4,523.15,523.45,522.75,523.2,630
20190201|2019-02-04 05:30,4,523.15,523.2,522.65,522.75,631
20190201|2019-02-04 06:00,4,522.8,523.4,522.75,523.35,604
20190201|2019-02-04 06:30,4,523.3,523.5,523.15,523.2,310
20190201|2019-02-04 07:00,4,523.2,523.55,522.55,522.8,559
20190201|2019-02-04 07:30,4,522.8,522.9,522.55,522.55,570
20190201|2019-02-04 08:00,4,522.55,523.1,522.55,522.95,656
20190201|2019-02-04 08:30,4,522.9,523.05,522.25,522.25,1815
20190201|2019-02-04 09:00,4,522.2,522.45,521.35,522.15,1990
20190201|2019-02-04 09:30,4,522.1,522.7,522.05,522.65,1289
20190201|2019-02-04 10:00,4,522.7,523.5,522.65,523.2,1833
20190201|2019-02-04 10:30,4,523.15,524.65,523.15,524.55,1300
20190201|2019-02-04 11:00,4,524.5,524.55,524.1,524.35,285
20190201|2019-02-04 11:30,5,524.35,524.6,524.3,524.4,151
20190201|2019-02-04 12:00,5,524.4,524.7,524.4,524.45,119
20190201|2019-02-04 12:30,5,524.45,524.85,524.35,524.8,108
20190201|2019-02-04 13:00,5,524.8,524.9,524.55,524.65,92
20190201|2019-02-04 13:30,5,524.65,524.95,524.55,524.95,52
20190201|2019-02-04 14:00,5,524.95,525.15,524.75,525.1,109
20190201|2019-02-04 14:30,5,525.1,525.9,524.95,525.9,173
20190201|2019-02-05 01:00,5,525.35,526.05,525.25,525.45,221
20190201|2019-02-05 01:30,5,525.4,525.65,525.25,525.25,236
20190201|2019-02-05 02:00,5,525.35,526.05,524.45,525.5,2370
20190201|2019-02-05 02:30,5,525.45,527.1,525.45,526.95,1725
20190201|2019-02-05 03:00,5,526.95,527.85,526.95,527.5,1300
20190201|2019-02-05 03:30,5,527.5,527.8,527.35,527.45,676
20190201|2019-02-05 04:00,5,527.4,528.25,527.25,527.4,840
20190201|2019-02-05 04:30,5,527.4,527.65,527.25,527.3,560
20190201|2019-02-05 05:00,5,527.4,528.35,527.4,528.1,659
20190201|2019-02-05 05:30,5,528.1,528.45,527.5,527.9,914
20190201|2019-02-05 06:00,5,527.9,528.1,527.55,527.75,552
20190201|2019-02-05 06:30,5,527.8,528.2,527.6,527.6,604
20190201|2019-02-05 07:00,5,527.6,528.2,527.55,527.8,535
20190201|2019-02-05 07:30,5,527.8,528.1,527.65,528,532
20190201|2019-02-05 08:00,5,528,528.7,527.8,528.7,683
20190201|2019-02-05 08:30,5,528.65,529.45,528.35,529.3,1976
20190201|2019-02-05 09:00,5,529.3,530.15,528.65,530.1,2343
20190201|2019-02-05 09:30,5,530.05,530.8,530,530.6,2171
20190201|2019-02-05 10:00,5,530.65,531.1,530.1,530.45,2258
20190201|2019-02-05 10:30,5,530.45,531.2,530.35,531.15,1156
20190201|2019-02-05 11:00,5,531.1,531.2,529.9,530.05,421
20190201|2019-02-05 11:30,6,530.05,530.35,529.7,529.7,172
20190201|2019-02-05 12:00,6,529.95,530.1,529.5,530.1,96
20190201|2019-02-05 12:30,6,530.1,530.35,530,530.35,41
20190201|2019-02-05 13:00,6,530.4,530.95,530.4,530.85,97
20190201|2019-02-05 13:30,6,530.8,530.95,530.5,530.95,74
20190201|2019-02-05 14:00,6,530.9,531.1,530.7,531.05,62
20190201|2019-02-05 14:30,6,531.15,531.2,530.3,530.5,175
20190201|2019-02-06 01:00,6,531.35,531.8,530.05,530.25,570
20190201|2019-02-06 01:30,6,530.25,530.35,529.65,530,350
20190201|2019-02-06 02:00,6,530,532.35,529.7,531.95,2885
20190201|2019-02-06 02:30,6,532,532,530.95,531.2,1441
20190201|2019-02-06 03:00,6,531.2,531.5,530.9,531.45,1010
20190201|2019-02-06 03:30,6,531.45,532.25,531.45,532.1,728
20190201|2019-02-06 04:00,6,532.1,532.65,531.8,532.35,749
20190201|2019-02-06 04:30,6,532.4,532.65,531.6,532.4,745
20190201|2019-02-06 05:00,6,532.4,532.85,532.35,532.7,782
20190201|2019-02-06 05:30,6,532.7,533.3,532.5,532.6,814
20190201|2019-02-06 06:00,6,532.55,533.2,532.45,533.15,375
20190201|2019-02-06 06:30,6,533.15,533.15,532.8,533,538
20190201|2019-02-06 07:00,6,533.05,533.65,533,533.3,500
20190201|2019-02-06 07:30,6,533.25,533.9,533.25,533.4,580
20190201|2019-02-06 08:00,6,533.4,533.7,533.05,533.55,629
20190201|2019-02-06 08:30,6,533.55,535.05,533.55,534.85,1944
20190201|2019-02-06 09:00,6,534.85,534.85,533.6,534.35,1701
20190201|2019-02-06 09:30,6,534.3,535.6,534.2,535.3,1706
20190201|2019-02-06 10:00,6,535.35,535.4,534.45,534.7,1716
20190201|2019-02-06 10:30,6,534.7,535.4,534.2,534.35,1153
20190201|2019-02-06 11:00,6,534.35,534.9,534.15,534.4,330
20190201|2019-02-06 11:30,7,534.4,534.65,534.35,534.6,85
20190201|2019-02-06 12:00,7,534.75,534.85,534.55,534.65,82
20190201|2019-02-06 12:30,7,534.65,534.95,534.6,534.7,56
20190201|2019-02-06 13:00,7,534.65,534.65,534.45,534.65,53
20190201|2019-02-06 13:30,7,534.6,534.75,534.2,534.7,96
20190201|2019-02-06 14:00,7,534.7,534.75,534.55,534.7,40
20190201|2019-02-06 14:30,7,534.65,535,534.35,535,194
20190201|2019-02-07 01:00,7,534.4,534.45,533.6,534,574
20190201|2019-02-07 01:30,7,534.05,534.2,533.15,533.7,410
20190201|2019-02-07 02:00,7,533.7,535.7,533.6,535.2,2313
20190201|2019-02-07 02:30,7,535.2,535.9,534.2,535.9,1308
20190201|2019-02-07 03:00,7,535.8,536.7,535.65,535.7,1357
20190201|2019-02-07 03:30,7,535.7,537,535.4,536.85,1027
20190201|2019-02-07 04:00,7,536.85,536.9,533.55,534.1,1861
20190201|2019-02-07 04:30,7,534.05,534.25,533.45,533.75,1588
20190201|2019-02-07 05:00,7,533.75,534.25,532.65,533,1577
20190201|2019-02-07 05:30,7,533.05,533.65,532.75,533.1,1066
20190201|2019-02-07 06:00,7,533.15,533.7,532.65,533.45,885
20190201|2019-02-07 06:30,7,533.45,533.55,532.2,532.3,960
20190201|2019-02-07 07:00,7,532.3,532.8,531.75,532,1111
20190201|2019-02-07 07:30,7,532,532.9,531.9,532.85,912
20190201|2019-02-07 08:00,7,532.85,533.35,532.55,532.7,850
20190201|2019-02-07 08:30,7,532.7,532.85,530.9,531.8,2810
20190201|2019-02-07 09:00,7,531.85,532.55,530.8,532.35,2009
20190201|2019-02-07 09:30,7,532.4,533,531.25,531.25,2255
20190201|2019-02-07 10:00,7,531.25,531.55,529.7,530.1,2956
20190201|2019-02-07 10:30,7,530.1,530.1,528.2,528.35,2430
20190201|2019-02-07 11:00,7,528.3,529.1,527.85,528.7,719
20190201|2019-02-07 11:30,8,528.75,529.35,527.6,528.15,352
20190201|2019-02-07 12:00,8,528.25,529.4,528.25,529,208
20190201|2019-02-07 12:30,8,529.25,529.7,529.05,529.45,184
20190201|2019-02-07 13:00,8,529.4,529.4,528.2,529.25,263
20190201|2019-02-07 13:30,8,529.3,529.35,528.75,529.25,153
20190201|2019-02-07 14:00,8,529.3,529.5,528.9,529.2,111
20190201|2019-02-07 14:30,8,529.1,529.8,528.6,529.5,334
20190201|2019-02-08 01:00,8,528.6,529.15,528,528.2,542
20190201|2019-02-08 01:30,8,528.25,528.5,527.75,528,383
20190201|2019-02-08 02:00,8,528.1,528.8,527.7,528.25,2942
20190201|2019-02-08 02:30,8,528.3,529,528.25,528.35,1460
20190201|2019-02-08 03:00,8,528.35,529.35,528.35,528.65,938
20190201|2019-02-08 03:30,8,528.65,528.7,528.05,528.55,1040
20190201|2019-02-08 04:00,8,528.6,529.05,528.05,529.05,855
20190201|2019-02-08 04:30,8,529.1,529.2,527.8,528.75,2068
20190201|2019-02-08 05:00,8,528.8,529.1,528.4,528.55,652
20190201|2019-02-08 05:30,8,528.6,528.6,526.8,526.95,1437
20190201|2019-02-08 06:00,8,526.9,527.1,526.15,526.85,1396
20190201|2019-02-08 06:30,8,526.85,527.25,526.7,526.9,478
20190201|2019-02-08 07:00,8,526.95,527.2,526.25,526.9,817
20190201|2019-02-08 07:30,8,526.95,527.45,526.2,526.45,735
20190201|2019-02-08 08:00,8,526.5,526.95,526.25,526.3,796
20190201|2019-02-08 08:30,8,526.35,527.25,525.5,525.8,2933
20190201|2019-02-08 09:00,8,525.75,526.8,525.5,526.15,2164
20190201|2019-02-08 09:30,8,526.1,526.9,525.25,525.45,2260
20190201|2019-02-08 10:00,8,525.45,526.7,525.05,526.45,2954
20190201|2019-02-08 10:30,8,526.45,527.55,526.2,527.55,1632
20190201|2019-02-08 11:00,8,527.55,527.6,526.95,527.3,440
20190201|2019-02-08 11:30,9,527.35,528.15,527.35,527.85,177
20190201|2019-02-08 12:00,9,527.95,528.35,527.85,528.1,138
20190201|2019-02-08 12:30,9,528,528.7,528,528.7,136
20190201|2019-02-08 13:00,9,528.75,529.25,528.6,529.25,159
20190201|2019-02-08 13:30,9,529.2,529.7,529.1,529.15,265
20190201|2019-02-08 14:00,9,529.05,529.55,528.95,529.3,126
20190201|2019-02-08 14:30,9,529.3,529.95,528.95,529.7,184
20190201|2019-02-11 01:00,11,529.55,530.15,529.4,529.5,346
20190201|2019-02-11 01:30,11,529.6,530.45,529.6,530.45,313
20190201|2019-02-11 02:00,11,530.35,530.7,529,530.5,2418
20190201|2019-02-11 02:30,11,530.5,531.85,530.5,531.55,1728
20190201|2019-02-11 03:00,11,531.55,532.1,530.9,531.3,1192
20190201|2019-02-11 03:30,11,531.3,531.65,530.95,531.45,839
20190201|2019-02-11 04:00,11,531.45,531.75,531,531.6,776
20190201|2019-02-11 04:30,11,531.6,531.6,530.95,531.05,434
20190201|2019-02-11 05:00,11,531.05,531.1,529.4,529.6,917
20190201|2019-02-11 05:30,11,529.6,529.7,528.55,528.9,2116
20190201|2019-02-11 06:00,11,528.85,529.75,528.5,529.5,894
20190201|2019-02-11 06:30,11,529.55,530.1,529.35,530.05,2681
20190201|2019-02-11 07:00,11,530,530.85,529.85,529.95,1184
20190201|2019-02-11 07:30,11,529.95,529.95,529.25,529.3,817
20190201|2019-02-11 08:00,11,529.3,529.3,528.8,529.1,788
20190201|2019-02-11 08:30,11,529.15,529.75,528.6,528.95,1976
20190201|2019-02-11 09:00,11,528.9,529.9,528.85,529.05,1892
20190201|2019-02-11 09:30,11,529,530.05,528.7,528.9,1714
20190201|2019-02-11 10:00,11,528.95,530.25,528.9,530.1,1928
20190201|2019-02-11 10:30,11,530.15,530.2,529.45,529.8,1941
20190201|2019-02-11 11:00,11,529.75,530.1,529.65,530.05,148
20190201|2019-02-11 11:30,12,530.1,530.1,529.55,529.6,106
20190201|2019-02-11 12:00,12,529.6,529.85,529.3,529.3,55
20190201|2019-02-11 12:30,12,529.35,529.45,528.9,529.15,66
20190201|2019-02-11 13:00,12,529.05,529.25,528.9,528.9,51
20190201|2019-02-11 13:30,12,528.95,529.1,528.3,528.65,93
20190201|2019-02-11 14:00,12,528.7,529.2,528.7,529.15,58
20190201|2019-02-11 14:30,12,529.2,529.35,528.85,528.85,177
20190201|2019-02-12 01:00,12,531.9,532.65,531.9,532.65,437
20190201|2019-02-12 01:30,12,532.65,533.4,532.65,533.35,826
20190201|2019-02-12 02:00,12,533.4,534.15,531.9,532.4,2926
20190201|2019-02-12 02:30,12,532.4,533.3,532.1,533.25,1515
20190201|2019-02-12 03:00,12,533.25,533.35,532.45,532.75,1746
20190201|2019-02-12 03:30,12,532.8,532.95,532.05,532.45,862
20190201|2019-02-12 04:00,12,532.45,533.05,532.3,532.9,1094
20190201|2019-02-12 04:30,12,532.85,532.95,532.3,532.7,1004
20190201|2019-02-12 05:00,12,532.7,532.95,532.4,532.9,908
20190201|2019-02-12 05:30,12,532.85,533.4,532.75,533.15,971
20190201|2019-02-12 06:00,12,533.2,533.35,532.75,533.1,910
20190201|2019-02-12 06:30,12,533.1,533.35,532.25,532.3,944
20190201|2019-02-12 07:00,12,532.35,532.75,532.3,532.55,2583
20190201|2019-02-12 07:30,12,532.55,532.65,532.25,532.25,2955
20190201|2019-02-12 08:00,12,532.25,532.7,532.15,532.25,565
20190201|2019-02-12 08:30,12,532.25,533.25,532.25,532.95,2316
20190201|2019-02-12 09:00,12,532.95,533.55,532.8,533.3,2096
20190201|2019-02-12 09:30,12,533.3,533.95,532.85,533.75,1358
20190201|2019-02-12 10:00,12,533.8,534,533.35,533.8,6867
20190201|2019-02-12 10:30,12,533.75,533.8,532.9,533.2,1280
20190201|2019-02-12 11:00,12,533.25,533.25,532.65,532.75,206
20190201|2019-02-12 11:30,13,532.8,533.05,532.7,533.05,167
20190201|2019-02-12 12:00,13,533.05,533.25,532.85,533.15,117
20190201|2019-02-12 12:30,13,533.2,533.55,533.2,533.5,108
20190201|2019-02-12 13:00,13,533.5,533.5,533.15,533.3,66
20190201|2019-02-12 13:30,13,533.2,533.35,533.2,533.2,50
20190201|2019-02-12 14:00,13,533.15,533.35,533.1,533.3,59
20190201|2019-02-12 14:30,13,533.35,534,533.15,533.75,154
20190201|2019-02-13 01:00,13,535.45,536.25,535.45,535.75,490
20190201|2019-02-13 01:30,13,535.75,535.95,534.95,535.2,284
20190201|2019-02-13 02:00,13,535.2,535.3,534.2,534.55,4505
20190201|2019-02-13 02:30,13,534.6,535.1,534,534,5573
20190201|2019-02-13 03:00,13,534,534.5,533.6,534.1,4179
20190201|2019-02-13 03:30,13,534.1,534.1,532.95,533.7,1527
20190201|2019-02-13 04:00,13,533.7,533.7,533.2,533.3,2683
20190201|2019-02-13 04:30,13,533.3,533.65,533.2,533.65,400
20190201|2019-02-13 05:00,13,533.65,534.4,533.45,534.25,2971
20190201|2019-02-13 05:30,13,534.25,534.8,534,534.5,620
20190201|2019-02-13 06:00,13,534.45,534.5,533.6,534.3,730
20190201|2019-02-13 06:30,13,534.35,534.95,534.25,534.95,1273
20190201|2019-02-13 07:00,13,534.95,535.15,534.7,534.75,1189
20190201|2019-02-13 07:30,13,534.75,536.5,534.55,536.35,2220
20190201|2019-02-13 08:00,13,536.35,536.45,535.95,536.1,1054
20190201|2019-02-13 08:30,13,536.1,536.8,535.6,535.6,4042
20190201|2019-02-13 09:00,13,535.55,536.05,534.85,536,2107
20190201|2019-02-13 09:30,13,536,536.65,535.7,535.8,2136
20190201|2019-02-13 10:00,13,535.8,536.3,535,535.35,2720
20190201|2019-02-13 10:30,13,535.35,535.8,534.65,535.7,1117
20190201|2019-02-13 11:00,13,535.7,535.8,535.35,535.65,259
20190201|2019-02-13 11:30,14,535.6,535.8,535.45,535.65,109
20190201|2019-02-13 12:00,14,535.8,535.95,535.7,535.95,55
20190201|2019-02-13 12:30,14,535.95,535.95,535.75,535.85,64
20190201|2019-02-13 13:00,14,535.8,535.95,535.75,535.85,59
20190201|2019-02-13 13:30,14,535.9,536.4,535.9,536.35,70
20190201|2019-02-13 14:00,14,536.35,536.4,536.15,536.35,54
20190201|2019-02-13 14:30,14,536.4,536.45,535.5,535.95,179
20190201|2019-02-14 01:00,14,536.4,536.9,536.25,536.7,292
20190201|2019-02-14 01:30,14,536.7,537.85,536.4,537.6,621
20190201|2019-02-14 02:00,14,537.7,538.1,536.35,538.1,3617
20190201|2019-02-14 02:30,14,538.05,538.6,537.55,537.95,2630
20190201|2019-02-14 03:00,14,538,538.75,537.35,538.75,3041
20190201|2019-02-14 03:30,14,538.75,538.9,537.8,538,1085
20190201|2019-02-14 04:00,14,538,538.3,537.6,537.7,588
20190201|2019-02-14 04:30,14,537.7,538.05,537.35,537.95,1271
20190201|2019-02-14 05:00,14,537.95,538.65,537.9,538.4,557
20190201|2019-02-14 05:30,14,538.45,538.55,538.1,538.2,602
20190201|2019-02-14 06:00,14,538.25,538.3,537.75,538,401
20190201|2019-02-14 06:30,14,537.95,538.25,537.65,538,433
20190201|2019-02-14 07:00,14,537.95,538.5,537.75,538.2,573
20190201|2019-02-14 07:30,14,538.15,538.15,534.45,534.65,2730
20190201|2019-02-14 08:00,14,534.65,534.85,533.7,534.25,2117
20190201|2019-02-14 08:30,14,534.3,534.75,533.45,534.5,3853
20190201|2019-02-14 09:00,14,534.45,535.35,534.15,535.15,1525
20190201|2019-02-14 09:30,14,535.2,535.85,534.05,535.1,3168
20190201|2019-02-14 10:00,14,535.1,535.2,534.1,534.2,3099
20190201|2019-02-14 10:30,14,534.25,535.25,533.4,535.1,2319
20190201|2019-02-14 11:00,14,535.15,536.3,535,536.1,629
20190201|2019-02-14 11:30,15,536.1,536.2,535.8,536,215
20190201|2019-02-14 12:00,15,536.05,536.15,535.75,535.85,74
20190201|2019-02-14 12:30,15,535.95,536.1,535.65,535.8,79
20190201|2019-02-14 13:00,15,535.8,536.15,535.6,536.15,53
20190201|2019-02-14 13:30,15,536.05,536.1,535.7,535.8,49
20190201|2019-02-14 14:00,15,535.9,536.5,535.55,535.9,121
20190201|2019-02-14 14:30,15,535.9,536.55,534.35,534.4,186
20190201|2019-02-15 01:00,15,533.5,534,533.2,533.3,53
20190201|2019-02-15 01:30,15,533.2,533.45,532.95,533.1,56
20190201|2019-02-15 02:00,15,533.35,534.65,533.2,534.6,632
20190201|2019-02-15 02:30,15,534.7,535.25,534.25,534.35,109
20190201|2019-02-15 03:00,15,534.55,535,534.5,534.7,81
20190201|2019-02-15 03:30,15,534.85,535.8,534.8,535.65,276
20190201|2019-02-15 04:00,15,535.8,536,535.35,535.35,47
20190201|2019-02-15 04:30,15,535.45,536.85,535.45,536.65,156
20190201|2019-02-15 05:00,15,536.75,537.95,536.5,537.85,134
20190201|2019-02-15 05:30,15,537.8,537.8,537.15,537.15,92
20190201|2019-02-15 06:00,15,537.1,538,537,537.85,58
20190201|2019-02-15 06:30,15,537.95,539,537.95,538.8,47
20190201|2019-02-15 07:00,15,538.95,539.65,538.6,539.65,92
20190201|2019-02-15 07:30,15,539.85,540.85,539.85,540.1,251
20190201|2019-02-15 08:00,15,540.25,540.35,539.65,540.35,379
20190201|2019-02-15 08:30,15,540.25,540.55,539.55,540.3,74
20190301|2018-04-03 03:30,3,506.95,506.95,506.95,506.95,3
20190301|2018-04-03 04:00,3,507.25,507.25,507.25,507.25,2
20190301|2018-04-03 04:30,3,507.5,507.5,507.5,507.5,3
20190301|2018-04-06 10:30,6,521,521,521,521,2
20190301|2018-04-09 08:30,9,520.85,520.85,520.85,520.85,3
20190301|2018-04-10 10:00,10,526.95,526.95,526.95,526.95,4
20190301|2018-06-08 03:00,8,546.7,546.7,546.7,546.7,1
20190301|2018-06-14 08:30,14,556.2,556.2,556.2,556.2,5
20190301|2018-06-14 10:30,14,559.2,559.2,559.2,559.2,1
20190301|2018-06-27 07:30,27,542.8,542.8,542.8,542.8,1
20190301|2018-06-29 04:00,29,544.9,544.9,544.9,544.9,1
20190301|2018-07-17 04:00,17,550.65,550.65,550.65,550.65,1
20190301|2018-07-17 06:00,17,548,548,548,548,5
20190301|2018-08-17 09:30,17,545.3,545.9,545.3,545.9,2
20190301|2018-08-17 10:00,17,546.6,546.6,546.6,546.6,1
20190301|2018-09-25 02:30,25,547.2,547.2,547.2,547.2,1
20190301|2018-09-28 05:30,28,546.25,546.25,546.25,546.25,1
20190301|2018-10-03 07:30,3,548.85,548.85,548.85,548.85,1
20190301|2018-10-04 10:00,4,539.95,540.3,539.9,540.3,4
20190301|2018-10-05 09:00,5,535,535,535,535,1
20190301|2018-10-05 10:00,5,535.4,535.4,535.4,535.4,1
20190301|2018-10-05 12:00,6,533.25,533.25,533.25,533.25,1
20190301|2018-10-05 13:00,6,533.9,533.9,533.9,533.9,1
20190301|2018-10-05 13:30,6,534.2,534.2,534.2,534.2,1
20190301|2018-10-08 14:00,9,531.8,531.8,531.75,531.75,2
20190301|2018-10-09 01:00,9,531.45,531.45,531.25,531.25,2
20190301|2018-10-09 09:30,9,533.05,533.05,533.05,533.05,1
20190301|2018-10-09 10:00,9,532.2,532.2,532.1,532.1,2
20190301|2018-10-10 10:00,10,525.3,525.3,525.3,525.3,1
20190301|2018-10-11 07:30,11,517.5,517.9,517.5,517.5,3
20190301|2018-10-11 08:00,11,518.5,518.5,518.5,518.5,1
20190301|2018-10-11 08:30,11,519.15,519.15,519.15,519.15,1
20190301|2018-10-12 01:30,12,518.7,518.7,518.7,518.7,1
20190301|2018-10-12 09:30,12,513,513.55,513,513.55,2
20190301|2018-10-12 10:30,12,511,511,511,511,1
20190301|2018-10-15 02:30,15,510.2,510.2,510.2,510.2,2
20190301|2018-10-15 04:00,15,510.1,510.1,510.1,510.1,1
20190301|2018-10-15 04:30,15,511.25,511.25,511.25,511.25,1
20190301|2018-10-15 08:30,15,513.75,513.75,513.75,513.75,1
20190301|2018-10-15 09:00,15,512.5,512.5,512.5,512.5,1
20190301|2018-10-15 10:00,15,514.25,514.25,514.25,514.25,1
20190301|2018-10-15 10:30,15,514.5,514.5,514.5,514.5,1
20190301|2018-10-15 13:00,16,514.7,514.7,514.7,514.7,1
20190301|2018-10-15 14:30,16,513.75,513.75,513.75,513.75,1
20190301|2018-10-16 08:00,16,518.6,518.6,518.6,518.6,2
20190301|2018-10-16 10:00,16,521.7,521.7,521.7,521.7,1
20190301|2018-10-17 05:00,17,525.6,525.6,525.6,525.6,1
20190301|2018-10-17 09:00,17,524.5,524.5,524.5,524.5,2
20190301|2018-10-24 02:00,24,510,510,510,510,1
20190301|2018-10-25 04:30,25,507.5,507.5,507.5,507.5,1
20190301|2018-10-25 14:30,26,510,510,510,510,1
20190301|2018-10-26 02:30,26,503.8,503.8,503.25,503.25,2
20190301|2018-10-26 06:30,26,502.5,502.5,502.5,502.5,1
20190301|2018-10-26 09:30,26,497.5,497.5,497.5,497.5,1
20190301|2018-10-26 10:00,26,496.3,496.6,496.3,496.6,2
20190301|2018-10-29 03:00,29,504.15,504.15,504.15,504.15,1
20190301|2018-10-29 06:00,29,508.2,508.2,508.2,508.2,2
20190301|2018-10-29 07:30,29,508.95,508.95,508.95,508.95,1
20190301|2018-10-30 02:00,30,504.25,504.25,504.25,504.25,2
20190301|2018-10-31 07:30,31,514.4,514.4,514.4,514.4,1
20190301|2018-10-31 08:00,31,513.95,513.95,513.95,513.95,1
20190301|2018-10-31 14:00,1,516.1,516.1,515.9,515.9,3
20190301|2018-11-01 02:30,1,515.5,515.5,515.5,515.5,1
20190301|2018-11-06 14:30,7,520.95,520.95,520.95,520.95,1
20190301|2018-11-07 08:00,7,525.5,525.5,525.5,525.5,1
20190301|2018-11-08 02:30,8,527.75,527.75,527.75,527.75,5
20190301|2018-11-08 03:30,8,526.35,526.35,526.35,526.35,5
20190301|2018-11-09 02:00,9,522.6,522.6,522.6,522.6,20
20190301|2018-11-09 09:30,9,526.25,526.25,526.25,526.25,1
20190301|2018-11-12 02:00,12,530.5,530.5,529.75,529.75,3
20190301|2018-11-12 08:30,12,524.25,524.35,524.25,524.35,4
20190301|2018-11-12 10:00,12,522.95,522.95,522.95,522.95,1
20190301|2018-11-12 10:30,12,522.9,523,522.9,523,3
20190301|2018-11-13 02:00,13,525.95,525.95,525.95,525.95,1
20190301|2018-11-14 03:30,14,521.6,521.6,521.6,521.6,4
20190301|2018-11-14 04:30,14,522.75,522.75,522.75,522.75,1
20190301|2018-11-14 05:00,14,523.5,523.5,523.5,523.5,5
20190301|2018-11-14 07:30,14,526.6,526.6,526.6,526.6,4
20190301|2018-11-14 08:30,14,526,526,526,526,1
20190301|2018-11-14 13:00,15,520.75,520.75,520.75,520.75,1
20190301|2018-11-15 03:30,15,523.65,523.65,523.65,523.65,4
20190301|2018-11-15 04:00,15,523.6,523.6,523.6,523.6,2
20190301|2018-11-16 03:00,16,524.85,524.85,524.85,524.85,1
20190301|2018-11-19 05:00,19,522.25,522.25,522.25,522.25,1
20190301|2018-11-19 10:00,19,516.65,516.65,516.65,516.65,1
20190301|2018-11-20 03:30,20,511.8,511.8,511.8,511.8,1
20190301|2018-11-20 08:00,20,507.25,507.25,506.5,506.5,19
20190301|2018-11-20 08:30,20,506.2,506.2,506.15,506.15,2
20190301|2018-11-21 04:30,21,511.5,511.5,511.5,511.5,28
20190301|2018-11-21 08:00,21,513.3,513.3,513.3,513.3,5
20190301|2018-11-22 04:00,22,513.3,513.3,513.3,513.3,1
20190301|2018-11-26 04:30,26,516.95,516.95,516.95,516.95,1
20190301|2018-11-26 06:30,26,515,515,515,515,1
20190301|2018-11-26 07:30,26,514.9,514.9,514.9,514.9,1
20190301|2018-11-26 09:30,26,516.5,516.5,516.5,516.5,2
20190301|2018-11-26 11:00,26,516.5,516.5,516.5,516.5,1
20190301|2018-11-27 12:00,28,516.5,516.5,516.5,516.5,1
20190301|2018-11-28 07:30,28,518.7,518.7,518.7,518.7,1
20190301|2018-11-28 09:00,28,517.9,517.9,517.9,517.9,1
20190301|2018-11-29 04:30,29,518.4,518.4,518.4,518.4,9
20190301|2018-11-29 06:00,29,517.9,517.95,517.75,517.75,55
20190301|2018-11-29 06:30,29,517.25,517.25,517.25,517.25,10
20190301|2018-12-03 09:00,3,523.45,523.45,523.45,523.45,5
20190301|2018-12-04 07:00,4,521.7,521.7,521.7,521.7,25
20190301|2018-12-04 08:00,4,522.6,522.6,522.6,522.6,10
20190301|2018-12-06 03:00,6,503.5,503.5,503.5,503.5,1
20190301|2018-12-06 11:30,7,500.65,500.65,500.65,500.65,1
20190301|2018-12-07 09:00,7,504,504,503.55,503.55,3
20190301|2018-12-10 02:30,10,498.1,499.5,498.1,499.5,2
20190301|2018-12-10 04:30,10,499.25,499.3,499.25,499.3,3
20190301|2018-12-10 07:00,10,500.3,500.3,500.3,500.3,120
20190301|2018-12-11 03:00,11,496.2,496.2,496.2,496.2,20
20190301|2018-12-11 06:30,11,500.9,500.9,500.9,500.9,1
20190301|2018-12-11 08:30,11,501.9,502.4,501.9,502.4,4
20190301|2018-12-12 04:00,12,506.05,506.05,506.05,506.05,1
20190301|2018-12-12 06:30,12,506.5,506.5,506.2,506.2,2
20190301|2018-12-12 10:00,12,508.9,508.9,508.9,508.9,2
20190301|2018-12-13 02:00,13,508.25,508.25,508.25,508.25,6
20190301|2018-12-13 02:30,13,506.75,506.75,506.75,506.75,1
20190301|2018-12-13 03:30,13,505.9,505.9,505.9,505.9,2
20190301|2018-12-13 04:30,13,506.15,506.15,506.15,506.15,25
20190301|2018-12-13 10:00,13,506.4,506.55,506.35,506.4,85
20190301|2018-12-14 06:30,14,503.1,503.1,503.1,503.1,3
20190301|2018-12-14 10:30,14,503,503,503,503,3
20190301|2018-12-14 11:00,14,503.5,503.5,503.5,503.5,1
20190301|2018-12-14 14:30,15,502.1,502.25,502.1,502.25,2
20190301|2018-12-17 08:30,17,496.5,496.5,496.5,496.5,1
20190301|2018-12-17 10:30,17,497.7,498.05,497.7,497.7,8
20190301|2018-12-17 13:30,18,494.25,494.25,494.25,494.25,1
20190301|2018-12-17 14:30,18,492.15,492.5,492.1,492.5,4
20190301|2018-12-18 01:00,18,495.4,495.4,495.4,495.4,1
20190301|2018-12-18 05:30,18,494.5,494.5,494.5,494.5,16
20190301|2018-12-18 09:00,18,494.5,494.5,494.5,494.5,1
20190301|2018-12-18 10:00,18,493,493,492.4,492.75,151
20190301|2018-12-18 10:30,18,492.9,493.05,492.8,492.8,13
20190301|2018-12-19 09:00,19,494.15,494.15,494.15,494.15,5
20190301|2018-12-20 02:00,20,486.95,486.95,486.95,486.95,1
20190301|2018-12-20 03:30,20,485.7,485.7,485.7,485.7,1
20190301|2018-12-20 07:30,20,485.5,485.5,485.5,485.5,1
20190301|2018-12-20 09:00,20,484.6,485.15,484.6,485.15,2
20190301|2018-12-20 10:30,20,483.65,483.65,483.65,483.65,2
20190301|2018-12-20 11:00,20,481.95,481.95,481.95,481.95,2
20190301|2018-12-20 13:00,21,479.1,479.1,479.1,479.1,1
20190301|2018-12-21 07:00,21,480.25,480.25,480.2,480.2,6
20190301|2018-12-21 08:00,21,479.9,479.9,479.9,479.9,2
20190301|2018-12-21 09:00,21,481.35,481.65,481.35,481.65,3
20190301|2018-12-21 09:30,21,481.8,481.8,481.65,481.65,2
20190301|2018-12-21 10:00,21,480.95,480.95,480.95,480.95,2
20190301|2018-12-24 02:00,24,481.5,481.5,481.4,481.4,2
20190301|2018-12-24 04:00,24,479.45,479.55,479.45,479.55,2
20190301|2018-12-24 06:30,24,477.15,477.2,477.15,477.2,2
20190301|2018-12-27 07:00,27,475,475,475,475,1
20190301|2018-12-27 09:30,27,470.9,471.15,470.9,471.15,3
20190301|2018-12-27 13:30,28,473,473.3,473,473.3,2
20190301|2018-12-27 14:00,28,476.45,476.45,476.45,476.45,1
20190301|2018-12-27 14:30,28,478.5,478.5,478.5,478.5,1
20190301|2018-12-28 05:30,28,481.75,481.75,481.75,481.75,1
20190301|2018-12-28 08:30,28,483,483,482.9,482.9,2
20190301|2018-12-28 09:30,28,481,481,481,481,1
20190301|2018-12-31 02:00,31,483.85,484.05,483.85,484.05,3
20190301|2018-12-31 02:30,31,484.25,484.25,484.25,484.25,1
20190301|2018-12-31 03:00,31,484.15,484.15,483.85,483.85,2
20190301|2019-01-02 03:00,2,479.85,479.85,479.85,479.85,1
20190301|2019-01-02 03:30,2,479.85,479.85,479.85,479.85,1
20190301|2019-01-02 09:30,2,485,485,485,485,1
20190301|2019-01-02 10:00,2,484.6,484.6,484.6,484.6,1
20190301|2019-01-03 03:00,3,478.7,478.75,478.7,478.75,5
20190301|2019-01-03 04:30,3,477.45,477.45,477.35,477.35,3
20190301|2019-01-03 07:30,3,480,480.15,479.95,480.15,4
20190301|2019-01-03 08:30,3,480.95,480.95,480.5,480.5,2
20190301|2019-01-04 04:00,4,483.45,483.45,483.45,483.45,1
20190301|2019-01-04 05:30,4,484,484,484,484,1
20190301|2019-01-04 07:00,4,483.75,483.75,483.45,483.45,2
20190301|2019-01-04 08:30,4,487.65,487.65,487.65,487.65,1
20190301|2019-01-04 09:30,4,488.65,488.65,488.65,488.65,1
20190301|2019-01-04 10:00,4,489.7,489.7,489.7,489.7,1
20190301|2019-01-07 08:30,7,487.95,488,487.2,487.2,54
20190301|2019-01-07 10:00,7,489.2,489.2,489.2,489.2,1
20190301|2019-01-08 08:00,8,495.1,495.2,495.1,495.2,2
20190301|2019-01-10 10:00,10,495.25,495.25,494.9,494.9,4
20190301|2019-01-11 02:30,11,497.9,498.9,497.9,498.9,2
20190301|2019-01-11 03:00,11,498.7,498.7,498.7,498.7,1
20190301|2019-01-11 09:00,11,496.6,496.6,496.6,496.6,22
20190301|2019-01-14 02:30,14,494,494,494,494,3
20190301|2019-01-14 03:00,14,494.45,494.45,494.45,494.45,10
20190301|2019-01-14 06:30,14,493.65,493.65,493.65,493.65,14
20190301|2019-01-14 07:30,14,493.1,493.1,493.1,493.1,9
20190301|2019-01-15 02:00,15,497.95,497.95,497.95,497.95,25
20190301|2019-01-15 03:30,15,496.85,496.9,496.85,496.9,5
20190301|2019-01-16 01:00,16,498,498,498,498,1
20190301|2019-01-16 01:30,16,497.5,497.95,497.5,497.95,2
20190301|2019-01-16 02:30,16,498.1,498.1,497.3,497.3,2
20190301|2019-01-16 03:00,16,497,497,497,497,1
20190301|2019-01-16 03:30,16,495.15,495.25,495.15,495.25,9
20190301|2019-01-16 04:00,16,495.5,495.5,495.5,495.5,2
20190301|2019-01-16 06:00,16,496.25,496.3,496.25,496.3,4
20190301|2019-01-16 08:30,16,498.3,498.3,498.3,498.3,1
20190301|2019-01-16 09:00,16,498.5,498.5,498.5,498.5,1
20190301|2019-01-16 09:30,16,498.15,498.15,498,498,2
20190301|2019-01-16 10:00,16,497.4,497.4,497.4,497.4,1
20190301|2019-01-16 13:30,17,498.3,498.3,498.3,498.3,1
20190301|2019-01-17 02:00,17,495.9,495.9,495.4,495.4,6
20190301|2019-01-17 03:00,17,496.6,496.6,496.6,496.6,7
20190301|2019-01-17 05:00,17,497,497,496.9,496.9,64
20190301|2019-01-17 07:30,17,496.35,496.35,496.35,496.35,2
20190301|2019-01-17 10:00,17,497.75,498,497.65,497.65,161
20190301|2019-01-17 10:30,17,498.05,498.05,498.05,498.05,65
20190301|2019-01-17 13:30,18,499.2,499.2,499.2,499.2,1
20190301|2019-01-18 01:00,18,501.1,501.1,501.1,501.1,1
20190301|2019-01-18 02:00,18,501.55,501.55,501.25,501.5,17
20190301|2019-01-18 04:00,18,503.2,503.2,503.15,503.15,17
20190301|2019-01-18 04:30,18,502.9,503.65,502.9,503.5,8
20190301|2019-01-18 05:30,18,503.9,503.9,503.9,503.9,1
20190301|2019-01-18 06:00,18,505.25,505.25,505,505,3
20190301|2019-01-18 08:30,18,506.3,507.05,506.05,506.4,8
20190301|2019-01-18 09:00,18,506.45,506.45,506.45,506.45,6
20190301|2019-01-18 10:30,18,508.1,508.1,508.1,508.1,2
20190301|2019-01-21 02:00,21,507.8,507.8,507.8,507.8,1
20190301|2019-01-21 05:00,21,508.3,508.3,508.3,508.3,1
20190301|2019-01-21 05:30,21,508.3,508.3,508.3,508.3,1
20190301|2019-01-21 11:30,22,508.2,508.2,508.2,508.2,1
20190301|2019-01-22 05:00,22,505.1,505.15,505,505,9
20190301|2019-01-22 09:00,22,503,503,503,503,1
20190301|2019-01-23 01:30,23,502.55,502.55,502.55,502.55,1
20190301|2019-01-23 08:00,23,509,509,509,509,1
20190301|2019-01-23 08:30,23,509.25,509.25,508.6,508.6,5
20190301|2019-01-23 09:00,23,508.65,508.65,508.65,508.65,588
20190301|2019-01-23 10:30,23,505.55,505.55,505.5,505.5,2
20190301|2019-01-24 01:00,24,505.4,505.4,505.4,505.4,2
20190301|2019-01-24 02:00,24,505.5,505.5,505.5,505.5,1
20190301|2019-01-24 02:30,24,507.25,507.25,507.25,507.25,1
20190301|2019-01-24 03:30,24,508.95,509.1,508.95,509.1,3
20190301|2019-01-24 04:00,24,509.45,509.45,509.2,509.35,10
20190301|2019-01-24 04:30,24,509.1,509.1,508.7,508.7,2
20190301|2019-01-24 05:00,24,509.45,509.45,509.45,509.45,1
20190301|2019-01-24 05:30,24,508.85,508.85,508.85,508.85,1
20190301|2019-01-24 06:00,24,509.35,509.35,509.35,509.35,1
20190301|2019-01-24 07:00,24,509,509,509,509,2
20190301|2019-01-24 10:30,24,509.15,509.4,509.15,509.4,2
20190301|2019-01-24 13:30,25,509.25,509.25,509.25,509.25,1
20190301|2019-01-25 01:00,25,511,511,511,511,1
20190301|2019-01-25 02:00,25,510.9,511.45,510.9,511.45,4
20190301|2019-01-25 02:30,25,511.25,511.5,511.25,511.5,2
20190301|2019-01-25 03:00,25,511.4,511.4,511.4,511.4,1
20190301|2019-01-25 04:00,25,511.5,511.5,511.5,511.5,1
20190301|2019-01-25 04:30,25,511.75,511.75,511.75,511.75,1
20190301|2019-01-25 05:30,25,512.5,512.6,512.45,512.6,4
20190301|2019-01-25 07:00,25,512.85,512.85,512.85,512.85,2
20190301|2019-01-25 07:30,25,513,513,513,513,1
20190301|2019-01-25 09:00,25,513.05,513.05,513.05,513.05,2
20190301|2019-01-25 10:00,25,513.15,513.15,513,513,4
20190301|2019-01-25 10:30,25,513,513,513,513,2
20190301|2019-01-25 11:00,25,512.75,512.75,512.65,512.65,3
20190301|2019-01-28 01:00,28,511,511,511,511,3
20190301|2019-01-28 04:30,28,511,511,511,511,1
20190301|2019-01-28 05:00,28,510.9,510.9,510.9,510.9,2
20190301|2019-01-28 07:30,28,510.4,510.4,510.4,510.4,1
20190301|2019-01-28 09:00,28,507.8,508.9,507.8,508.9,2
20190301|2019-01-28 09:30,28,509.2,509.2,509.2,509.2,1
20190301|2019-01-28 11:00,28,507.9,508.25,507.9,508.25,2
20190301|2019-01-28 11:30,29,508.35,508.35,508.35,508.35,1
20190301|2019-01-29 02:30,29,510.5,510.6,510.5,510.6,3
20190301|2019-01-29 03:00,29,512.35,512.35,512.35,512.35,1
20190301|2019-01-29 05:30,29,512.85,513.2,512.85,513.2,2
20190301|2019-01-29 06:00,29,513.45,513.45,513.15,513.15,2
20190301|2019-01-29 07:00,29,513.8,513.8,513.8,513.8,2
20190301|2019-01-29 07:30,29,514.3,514.3,514.3,514.3,1
20190301|2019-01-29 11:00,29,513.8,513.8,513.8,513.8,1
20190301|2019-01-30 01:30,30,513.15,513.65,513.15,513.65,41
20190301|2019-01-30 03:00,30,514.85,514.85,514.85,514.85,2
20190301|2019-01-30 03:30,30,514.75,514.75,514.75,514.75,1
20190301|2019-01-30 06:30,30,516,516,516,516,2
20190301|2019-01-30 07:30,30,517,517,517,517,1
20190301|2019-01-30 08:00,30,517.8,517.8,517.55,517.55,3
20190301|2019-01-30 09:00,30,515.5,515.5,515.3,515.3,2
20190301|2019-01-30 10:00,30,516.05,516.05,516.05,516.05,1
20190301|2019-01-30 10:30,30,516.5,516.55,516.5,516.55,2
20190301|2019-01-30 11:00,30,516.85,516.85,516.85,516.85,1
20190301|2019-01-30 12:30,31,515.75,515.75,515.75,515.75,1
20190301|2019-01-30 13:00,31,516.75,516.75,516.75,516.75,1
20190301|2019-01-30 14:30,31,517.3,517.3,517.3,517.3,1
20190301|2019-01-31 01:00,31,518.75,518.75,518.75,518.75,2
20190301|2019-01-31 01:30,31,517.9,517.9,517.9,517.9,1
20190301|2019-01-31 02:00,31,518.8,518.8,518.8,518.8,2
20190301|2019-01-31 02:30,31,518.9,518.9,518.9,518.9,1
20190301|2019-01-31 03:30,31,516.9,516.9,516.45,516.45,2
20190301|2019-01-31 04:30,31,516,516.7,516,516.7,2
20190301|2019-01-31 07:30,31,516.5,516.5,516.5,516.5,1
20190301|2019-01-31 09:00,31,516.95,516.95,516.95,516.95,1
20190301|2019-01-31 10:30,31,519.35,519.35,519.35,519.35,1
20190301|2019-01-31 11:00,31,520.2,520.2,520.2,520.2,1
20190301|2019-01-31 11:30,1,519.95,519.95,519.95,519.95,1
20190301|2019-02-01 02:00,1,518.5,518.5,518.5,518.5,2
20190301|2019-02-01 03:30,1,519.75,519.75,519.75,519.75,2
20190301|2019-02-01 04:30,1,518.8,518.8,518.8,518.8,1
20190301|2019-02-01 07:00,1,518.7,518.7,518.7,518.7,1
20190301|2019-02-01 08:00,1,519.95,519.95,519.8,519.8,3
20190301|2019-02-01 08:30,1,520.1,520.1,518.8,518.8,3
20190301|2019-02-01 10:00,1,520.6,520.6,520.6,520.6,3
20190301|2019-02-01 11:00,1,521.65,521.65,521.6,521.6,2
20190301|2019-02-04 02:00,4,522.4,522.4,522.35,522.35,2
20190301|2019-02-04 02:30,4,523.35,523.35,522.3,522.3,3
20190301|2019-02-04 04:30,4,523.25,523.25,523.25,523.25,1
20190301|2019-02-04 08:00,4,522.8,522.8,522.8,522.8,1
20190301|2019-02-04 08:30,4,522.55,522.55,522.55,522.55,1
20190301|2019-02-04 09:00,4,521.7,522.15,521.65,522.15,3
20190301|2019-02-04 09:30,4,521.9,521.9,521.9,521.9,2
20190301|2019-02-04 10:00,4,523,523,523,523,1
20190301|2019-02-05 01:00,5,525.7,525.7,525.7,525.7,2
20190301|2019-02-05 05:00,5,527.65,527.65,527.65,527.65,1
20190301|2019-02-05 05:30,5,527.55,527.8,527.55,527.8,2
20190301|2019-02-05 08:00,5,528.45,528.45,528.45,528.45,1
20190301|2019-02-05 08:30,5,528.6,528.7,528.6,528.7,2
20190301|2019-02-05 09:00,5,529.7,529.7,529.7,529.7,2
20190301|2019-02-05 10:00,5,530.25,530.25,530.25,530.25,1
20190301|2019-02-05 10:30,5,530.75,530.85,530.75,530.85,4
20190301|2019-02-05 11:00,5,530.9,530.9,529.85,529.85,3
20190301|2019-02-05 12:00,6,529.3,529.3,529.3,529.3,1
20190301|2019-02-05 12:30,6,530.15,530.15,530.15,530.15,1
20190301|2019-02-05 14:00,6,530.8,530.8,530.8,530.8,1
20190301|2019-02-05 14:30,6,531,531,530.25,530.25,2
20190301|2019-02-06 02:00,6,530.35,530.35,530.35,530.35,1
20190301|2019-02-06 02:30,6,531.2,531.2,531,531,3
20190301|2019-02-06 03:00,6,531,531,531,531,3
20190301|2019-02-06 03:30,6,531.3,531.9,531.3,531.9,5
20190301|2019-02-06 04:30,6,532.45,532.45,532,532,3
20190301|2019-02-06 05:00,6,532.4,532.5,532.4,532.5,40
20190301|2019-02-06 05:30,6,532.55,532.55,532.55,532.55,1
20190301|2019-02-06 06:00,6,532.7,532.7,532.7,532.7,1
20190301|2019-02-06 07:30,6,533.3,533.4,533.1,533.1,3
20190301|2019-02-06 10:30,6,534.9,534.9,534.6,534.6,7
20190301|2019-02-06 12:00,7,534.6,534.6,534.6,534.6,1
20190301|2019-02-06 12:30,7,534.5,534.55,534.5,534.55,3
20190301|2019-02-06 14:30,7,534.65,534.65,534.65,534.65,2
20190301|2019-02-07 02:30,7,534.35,534.35,534.35,534.35,1
20190301|2019-02-07 06:00,7,533,533.3,533,533.3,5
20190301|2019-02-07 06:30,7,533.05,533.05,533.05,533.05,1
20190301|2019-02-07 07:30,7,531.95,532.05,531.95,532.05,2
20190301|2019-02-07 08:00,7,532.6,533,532.6,533,4
20190301|2019-02-07 08:30,7,531.85,531.85,531,531,5
20190301|2019-02-07 09:00,7,531,531.9,531,531.9,10
20190301|2019-02-07 09:30,7,532.2,532.2,532.2,532.2,2
20190301|2019-02-07 10:00,7,530.65,530.65,530.5,530.5,2
20190301|2019-02-07 10:30,7,529.45,529.45,528.3,528.3,4
20190301|2019-02-07 11:30,8,528,528,528,528,1
20190301|2019-02-07 12:30,8,529.4,529.4,529.2,529.2,2
20190301|2019-02-07 13:00,8,529,529,528.55,528.55,2
20190301|2019-02-07 13:30,8,529,529,528.85,528.85,4
20190301|2019-02-07 14:30,8,529.45,529.45,529.45,529.45,2
20190301|2019-02-08 01:00,8,528.7,528.7,528.3,528.3,4
20190301|2019-02-08 01:30,8,527.75,527.75,527.75,527.75,1
20190301|2019-02-08 02:00,8,528,528,528,528,1
20190301|2019-02-08 02:30,8,528.45,528.45,528.25,528.25,2
20190301|2019-02-08 03:00,8,528.55,529,528.55,528.75,7
20190301|2019-02-08 03:30,8,528.45,528.5,528,528.45,35
20190301|2019-02-08 04:00,8,528.3,528.8,528.1,528.8,10
20190301|2019-02-08 04:30,8,528.55,528.8,528.2,528.65,7
20190301|2019-02-08 05:00,8,528.7,528.8,528.7,528.8,21
20190301|2019-02-08 05:30,8,528.05,528.05,526.7,526.7,4
20190301|2019-02-08 06:00,8,526.2,526.2,526,526.1,3
20190301|2019-02-08 06:30,8,527,527,526.85,526.85,2
20190301|2019-02-08 07:00,8,526.85,526.85,526.15,526.15,2
20190301|2019-02-08 07:30,8,527,527,526.25,526.25,4
20190301|2019-02-08 08:00,8,526.45,526.5,526.45,526.5,2
20190301|2019-02-08 08:30,8,526.95,526.95,526.6,526.6,2
20190301|2019-02-08 09:00,8,525.65,525.7,525.6,525.6,3
20190301|2019-02-08 09:30,8,526.55,526.55,525.6,525.6,8
20190301|2019-02-08 10:00,8,525.1,525.4,525.1,525.35,13
20190301|2019-02-08 10:30,8,526.45,526.45,526.45,526.45,1
20190301|2019-02-08 11:30,9,527.25,527.25,527.25,527.25,1
20190301|2019-02-08 14:00,9,529.05,529.05,529.05,529.05,1
20190301|2019-02-08 14:30,9,529.8,529.8,529.8,529.8,1
20190301|2019-02-11 01:00,11,530,530,529.55,529.55,3
20190301|2019-02-11 01:30,11,529.65,530.2,529.6,530.2,22
20190301|2019-02-11 02:00,11,530.25,530.5,529.5,530.45,68
20190301|2019-02-11 02:30,11,530.8,531.65,530.5,531.5,141
20190301|2019-02-11 03:00,11,531.5,531.85,530.8,531.15,136
20190301|2019-02-11 03:30,11,531.15,531.45,530.9,531.3,165
20190301|2019-02-11 04:00,11,531.45,531.5,530.95,531.45,125
20190301|2019-02-11 04:30,11,531.4,531.4,530.95,530.95,28
20190301|2019-02-11 05:00,11,530.8,530.95,529.6,529.6,24
20190301|2019-02-11 05:30,11,529.4,529.4,528.7,528.7,1091
20190301|2019-02-11 06:00,11,528.6,529.5,528.45,529.5,15
20190301|2019-02-11 06:30,11,529.2,529.65,529.2,529.65,2015
20190301|2019-02-11 07:00,11,529.8,530.55,529.8,529.8,123
20190301|2019-02-11 07:30,11,529.8,529.95,529.45,529.5,133
20190301|2019-02-11 08:00,11,528.95,529.15,528.9,529,19
20190301|2019-02-11 08:30,11,529.05,529.55,528.55,528.8,164
20190301|2019-02-11 09:00,11,529.15,529.65,528.8,528.8,88
20190301|2019-02-11 09:30,11,528.85,529.8,528.85,529,266
20190301|2019-02-11 10:00,11,528.95,530.1,528.85,529.95,201
20190301|2019-02-11 10:30,11,529.95,530.1,529.4,529.4,647
20190301|2019-02-11 11:00,11,529.95,529.95,529.95,529.95,1
20190301|2019-02-11 11:30,12,529.95,529.95,529.95,529.95,2
20190301|2019-02-11 12:00,12,529.45,529.5,529.45,529.5,3
20190301|2019-02-11 13:00,12,528.85,528.85,528.85,528.85,1
20190301|2019-02-11 14:30,12,528.9,529.05,528.9,529.05,4
20190301|2019-02-12 01:00,12,531.8,532.45,531.8,532.45,68
20190301|2019-02-12 01:30,12,532.6,533.2,532.6,533,291
20190301|2019-02-12 02:00,12,533.25,534.05,531.75,532.3,956
20190301|2019-02-12 02:30,12,532.25,533.15,531.9,533.15,754
20190301|2019-02-12 03:00,12,533.2,533.2,532.35,532.8,1010
20190301|2019-02-12 03:30,12,532.7,532.8,531.95,532.3,123
20190301|2019-02-12 04:00,12,532.3,532.9,532.15,532.7,249
20190301|2019-02-12 04:30,12,532.75,532.8,532.15,532.6,486
20190301|2019-02-12 05:00,12,532.55,532.9,532.4,532.8,499
20190301|2019-02-12 05:30,12,532.75,533.25,532.6,533.05,306
20190301|2019-02-12 06:00,12,533.1,533.25,532.65,533,352
20190301|2019-02-12 06:30,12,533,533.2,532.15,532.2,228
20190301|2019-02-12 07:00,12,532.3,532.6,532.2,532.45,2112
20190301|2019-02-12 07:30,12,532.5,532.6,532.15,532.2,2579
20190301|2019-02-12 08:00,12,532.2,532.6,532.15,532.15,122
20190301|2019-02-12 08:30,12,532.2,533.15,532.15,532.85,812
20190301|2019-02-12 09:00,12,532.85,533.45,532.75,533,670
20190301|2019-02-12 09:30,12,533.3,533.9,532.8,533.75,226
20190301|2019-02-12 10:00,12,533.75,533.95,533.25,533.65,5472
20190301|2019-02-12 10:30,12,533.65,533.7,532.75,533.2,156
20190301|2019-02-12 11:00,12,533.1,533.1,532.6,532.65,18
20190301|2019-02-12 11:30,13,532.75,532.75,532.65,532.65,30
20190301|2019-02-12 12:00,13,532.9,532.9,532.75,532.9,20
20190301|2019-02-12 12:30,13,533.2,533.4,533.2,533.35,4
20190301|2019-02-12 13:00,13,533.15,533.2,533.15,533.2,3
20190301|2019-02-12 13:30,13,533.1,533.2,533.1,533.2,2
20190301|2019-02-12 14:00,13,533.05,533.1,533.05,533.1,2
20190301|2019-02-12 14:30,13,533.05,533.75,533.05,533.75,5
20190301|2019-02-13 01:00,13,535.35,536.2,535.35,535.65,171
20190301|2019-02-13 01:30,13,535.7,535.85,535,535,33
20190301|2019-02-13 02:00,13,535.2,535.25,534.15,534.45,2628
20190301|2019-02-13 02:30,13,534.5,535.1,533.95,533.95,4646
20190301|2019-02-13 03:00,13,533.95,534.4,533.55,534.1,3485
20190301|2019-02-13 03:30,13,534,534,532.95,533.7,625
20190301|2019-02-13 04:00,13,533.65,533.65,533.1,533.25,2255
20190301|2019-02-13 04:30,13,533.15,533.6,533.1,533.6,134
20190301|2019-02-13 05:00,13,533.6,534.25,533.45,534.2,2286
20190301|2019-02-13 05:30,13,534.2,534.75,534,534.4,115
20190301|2019-02-13 06:00,13,534.3,534.45,533.6,534.2,120
20190301|2019-02-13 06:30,13,534.25,534.9,534.25,534.85,753
20190301|2019-02-13 07:00,13,534.9,535,534.65,534.65,798
20190301|2019-02-13 07:30,13,534.7,536.45,534.55,536.3,309
20190301|2019-02-13 08:00,13,536.25,536.35,535.8,536,368
20190301|2019-02-13 08:30,13,536.05,536.7,535.55,535.6,2627
20190301|2019-02-13 09:00,13,535.5,536.05,534.8,536,778
20190301|2019-02-13 09:30,13,536,536.6,535.65,535.85,957
20190301|2019-02-13 10:00,13,535.75,536.3,535.05,535.25,1681
20190301|2019-02-13 10:30,13,535.35,535.7,534.55,535.65,407
20190301|2019-02-13 11:00,13,535.65,535.7,535.3,535.65,141
20190301|2019-02-13 11:30,14,535.45,535.7,535.35,535.5,20
20190301|2019-02-13 12:00,14,535.7,535.85,535.6,535.85,9
20190301|2019-02-13 12:30,14,535.7,535.8,535.65,535.75,21
20190301|2019-02-13 13:00,14,535.7,535.75,535.65,535.75,9
20190301|2019-02-13 13:30,14,535.85,536.3,535.85,536.15,21
20190301|2019-02-13 14:00,14,536.3,536.3,536.05,536.2,16
20190301|2019-02-13 14:30,14,536.35,536.35,535.55,535.65,16
20190301|2019-02-14 01:00,14,536.35,536.8,536.15,536.65,90
20190301|2019-02-14 01:30,14,536.65,537.6,536.4,537.55,64
20190301|2019-02-14 02:00,14,537.65,538.1,536.3,538.05,1299
20190301|2019-02-14 02:30,14,538.05,538.55,537.6,537.95,1803
20190301|2019-02-14 03:00,14,537.95,538.65,537.35,538.65,2320
20190301|2019-02-14 03:30,14,538.65,538.8,537.75,538,511
20190301|2019-02-14 04:00,14,537.9,538.2,537.55,537.6,277
20190301|2019-02-14 04:30,14,537.65,538,537.25,537.9,754
20190301|2019-02-14 05:00,14,537.9,538.65,537.9,538.3,179
20190301|2019-02-14 05:30,14,538.3,538.5,538.05,538.2,285
20190301|2019-02-14 06:00,14,538.2,538.25,537.75,538,169
20190301|2019-02-14 06:30,14,537.9,538.2,537.65,537.95,150
20190301|2019-02-14 07:00,14,537.9,538.45,537.85,538.2,340
20190301|2019-02-14 07:30,14,537.9,537.9,534.45,534.6,769
20190301|2019-02-14 08:00,14,534.6,534.8,533.7,534.25,599
20190301|2019-02-14 08:30,14,534.2,534.7,533.4,534.45,2040
20190301|2019-02-14 09:00,14,534.4,535.25,534.1,535.05,1092
20190301|2019-02-14 09:30,14,535.1,535.8,534.05,535.05,1520
20190301|2019-02-14 10:00,14,535.05,535.15,534.1,534.25,1824
20190301|2019-02-14 10:30,14,534.25,535.15,533.35,535.05,1512
20190301|2019-02-14 11:00,14,534.9,536.2,534.9,536.05,626
20190301|2019-02-14 11:30,15,536.05,536.1,535.8,535.9,204
20190301|2019-02-14 12:00,15,535.9,536.05,535.65,535.9,85
20190301|2019-02-14 12:30,15,535.85,536,535.6,535.65,49
20190301|2019-02-14 13:00,15,535.65,536,535.55,535.95,41
20190301|2019-02-14 13:30,15,535.95,536,535.6,535.6,47
20190301|2019-02-14 14:00,15,535.8,536.3,535.45,535.8,90
20190301|2019-02-14 14:30,15,535.85,536.2,534.45,534.45,147
20190301|2019-02-15 01:00,15,533.35,534,533,533.15,364
20190301|2019-02-15 01:30,15,533.15,533.55,532.85,533,360
20190301|2019-02-15 02:00,15,533,534.55,532.85,534.5,3054
20190301|2019-02-15 02:30,15,534.55,535.2,534.05,534.5,1371
20190301|2019-02-15 03:00,15,534.45,534.9,534.35,534.7,887
20190301|2019-02-15 03:30,15,534.75,535.8,534.6,535.75,1199
20190301|2019-02-15 04:00,15,535.65,535.95,535.2,535.25,1019
20190301|2019-02-15 04:30,15,535.2,536.9,535.2,536.35,1773
20190301|2019-02-15 05:00,15,536.4,537.9,536.35,537.75,1593
20190301|2019-02-15 05:30,15,537.75,537.8,537,537,1023
20190301|2019-02-15 06:00,15,537,537.9,536.85,537.8,1092
20190301|2019-02-15 06:30,15,537.75,538.9,537.7,538.75,1377
20190301|2019-02-15 07:00,15,538.75,539.65,538.45,539.6,1567
20190301|2019-02-15 07:30,15,539.65,540.8,539.6,540,2701
20190301|2019-02-15 08:00,15,540.05,540.55,539.5,540.3,2117
20190301|2019-02-15 08:30,15,540.3,540.65,539.25,540,3963
20190301|2019-02-15 09:00,15,539.95,540.85,539.55,540.5,2097
20190301|2019-02-15 09:30,15,540.55,541.3,540.35,540.4,2044
20190301|2019-02-15 10:00,15,540.5,540.95,539.55,540.15,2066
20190301|2019-02-15 10:30,15,540.15,540.55,539.6,540.4,1275
20190301|2019-02-15 11:00,15,540.4,540.5,539.9,540,329
20190301|2019-02-15 11:30,16,540,540.15,539.8,539.8,110
20190301|2019-02-15 12:00,16,539.75,539.95,539.55,539.55,53
20190301|2019-02-15 12:30,16,539.6,539.8,539.5,539.75,90
20190301|2019-02-15 13:00,16,539.85,540.2,539.8,540,66
20190301|2019-02-15 13:30,16,540.15,540.35,540.1,540.3,37
20190301|2019-02-15 14:00,16,540.2,540.2,539.85,540,21
20190301|2019-02-15 14:30,16,540.15,540.9,540.05,540.9,176
20190301|2019-02-18 01:00,18,541.3,541.65,540.45,540.75,386
20190301|2019-02-18 01:30,18,540.65,540.75,540,540,330
20190301|2019-02-18 02:00,18,540,540.55,539.1,539.8,2577
20190301|2019-02-18 02:30,18,539.85,539.85,538.85,538.95,1134
20190301|2019-02-18 03:00,18,539,539.25,538.2,538.5,992
20190301|2019-02-18 03:30,18,538.5,538.7,538,538.25,840
20190301|2019-02-18 04:00,18,538.25,539.05,538.15,538.75,845
20190301|2019-02-18 04:30,18,538.8,539.3,538.75,539.25,591
20190301|2019-02-18 05:00,18,539.25,539.65,539.2,539.4,436
20190301|2019-02-18 05:30,18,539.35,539.55,539.05,539.25,376
20190301|2019-02-18 06:00,18,539.25,539.5,538.85,538.85,454
20190301|2019-02-18 06:30,18,538.85,539.3,538.8,539.1,285
20190301|2019-02-18 07:00,18,539.1,539.6,538.9,539.55,438
20190301|2019-02-18 07:30,18,539.55,540.5,539.35,540.05,673
20190301|2019-02-18 08:00,18,540.15,540.5,539.95,540.3,408
20190301|2019-02-18 08:30,18,540.25,540.55,540.05,540.45,700
20190301|2019-02-18 09:00,18,540.4,540.45,540.05,540.3,426
20190301|2019-02-18 09:30,18,540.35,540.4,539.55,539.6,814
20190301|2019-02-18 10:00,18,539.6,539.85,539.35,539.5,652
20190301|2019-02-18 10:30,18,539.55,540.35,539.4,540.05,1277
20190301|2019-02-18 11:00,18,540.05,540.4,540,540.2,64
20190301|2019-02-18 11:30,19,540.1,540.35,539.9,540.3,49
20190301|2019-02-18 12:00,19,540.3,540.4,540.3,540.3,14
20190301|2019-02-18 12:30,19,540.3,540.4,540.3,540.3,13
20190301|2019-02-18 13:00,19,540.3,540.4,540.3,540.4,13
20190301|2019-02-18 13:30,19,540.45,540.5,540.4,540.5,14
20190301|2019-02-18 14:00,19,540.45,540.55,540.45,540.55,14
20190301|2019-02-18 14:30,19,540.6,541,540.6,541,92
20190301|2019-02-19 01:00,19,540.25,540.35,539.55,539.9,298
20190301|2019-02-19 01:30,19,539.85,540.1,539.4,539.4,221
20190301|2019-02-19 02:00,19,539.45,539.85,538.55,538.65,2180
20190301|2019-02-19 02:30,19,538.7,539.2,537.5,539.2,1782
20190301|2019-02-19 03:00,19,539.15,539.45,536.9,537.45,1907
20190301|2019-02-19 03:30,19,537.45,537.7,536.95,537.45,1008
20190301|2019-02-19 04:00,19,537.4,537.6,536.3,536.55,1162
20190301|2019-02-19 04:30,19,536.6,537.65,536.6,537.25,594
20190301|2019-02-19 05:00,19,537.25,537.3,536,536.1,770
20190301|2019-02-19 05:30,19,536.1,536.55,535.65,536.45,872
20190301|2019-02-19 06:00,19,536.4,536.5,536,536.2,637
20190301|2019-02-19 06:30,19,536.2,536.85,536.2,536.5,450
20190301|2019-02-19 07:00,19,536.45,536.85,536.3,536.75,293
20190301|2019-02-19 07:30,19,536.75,536.85,536.25,536.6,354
20190301|2019-02-19 08:00,19,536.55,536.6,535.9,536.1,444
20190301|2019-02-19 08:30,19,536.1,537,536.1,536.95,1222
20190301|2019-02-19 09:00,19,537,537.6,536.9,537.6,1502
20190301|2019-02-19 09:30,19,537.65,537.65,536.75,536.9,1083
20190301|2019-02-19 10:00,19,536.9,538.05,536.9,537.9,1395
20190301|2019-02-19 10:30,19,537.95,539.05,537.85,538.9,964
20190301|2019-02-19 11:00,19,538.95,539.05,538.75,539,358
20190301|2019-02-19 11:30,20,539,539,538.55,538.8,105
20190301|2019-02-19 12:00,20,538.65,538.75,538.6,538.7,44
20190301|2019-02-19 12:30,20,538.6,538.75,538.45,538.65,50
20190301|2019-02-19 13:00,20,538.7,538.9,538.65,538.9,70
20190301|2019-02-19 13:30,20,538.95,539.25,538.9,539.1,102
20190301|2019-02-19 14:00,20,539.1,539.15,538.75,538.85,78
20190301|2019-02-19 14:30,20,538.9,539,538.35,538.35,173
20190301|2019-02-20 01:00,20,539.1,539.65,538.65,539.05,227
20190301|2019-02-20 01:30,20,539.1,539.55,538.6,538.75,125
20190301|2019-02-20 02:00,20,538.65,539.95,538.6,539.3,2571
20190301|2019-02-20 02:30,20,539.35,539.5,538,538.05,1299
20190301|2019-02-20 03:00,20,538.05,538.5,537,537.2,1338
20190301|2019-02-20 03:30,20,537.2,537.2,536,536.3,1391
20190301|2019-02-20 04:00,20,536.35,537.6,536.2,536.3,1204
20190301|2019-02-20 04:30,20,536.3,536.95,536.15,536.75,724
20190301|2019-02-20 05:00,20,536.75,537.1,536.4,537.05,531
20190301|2019-02-20 05:30,20,537,537.8,536.9,537.8,668
20190301|2019-02-20 06:00,20,537.75,537.95,537.35,537.6,780
20190301|2019-02-20 06:30,20,537.55,537.75,537.15,537.6,484
20190301|2019-02-20 07:00,20,537.6,538.2,537.3,538,612
20190301|2019-02-20 07:30,20,538.05,538.45,537.65,538.1,694
20190301|2019-02-20 08:00,20,538.05,538.5,537.95,538,558
20190301|2019-02-20 08:30,20,538,539.2,537.95,539.05,1650
20190301|2019-02-20 09:00,20,539.05,539.55,538.65,539.4,1331
20190301|2019-02-20 09:30,20,539.45,540.3,539.35,539.5,1906
20190301|2019-02-20 10:00,20,539.5,540.25,539.35,540.2,1675
20190301|2019-02-20 10:30,20,540.2,540.65,539.65,540.5,1133
20190301|2019-02-20 11:00,20,540.5,540.5,539.7,539.7,308
20190301|2019-02-20 11:30,21,539.65,539.85,539.4,539.7,126
20190301|2019-02-20 12:00,21,539.65,540.2,539.65,540.2,101
20190301|2019-02-20 12:30,21,540.15,540.6,540.05,540.35,119
20190301|2019-02-20 13:00,21,540.35,540.9,539.55,540.15,239
20190301|2019-02-20 13:30,21,540.25,540.65,540.25,540.35,99
20190301|2019-02-20 14:00,21,540.25,540.4,540.15,540.25,104
20190301|2019-02-20 14:30,21,540.25,540.55,540.1,540.5,168
20190301|2019-02-21 01:00,21,541,541.85,540.2,541.8,287
20190301|2019-02-21 01:30,21,541.75,541.75,540.65,540.65,213
20190301|2019-02-21 02:00,21,540.7,541.2,540,540.9,2291
20190301|2019-02-21 02:30,21,540.95,541.1,539.2,539.55,1628
20190301|2019-02-21 03:00,21,539.6,540.7,538.95,540.7,1306
20190301|2019-02-21 03:30,21,540.65,540.85,539.8,540.2,805
20190301|2019-02-21 04:00,21,540.25,540.7,539.9,540.45,966
20190301|2019-02-21 04:30,21,540.45,541.3,540.45,541.3,783
20190301|2019-02-21 05:00,21,541.3,541.6,541.1,541.6,596
20190301|2019-02-21 05:30,21,541.6,541.6,541,541.35,418
20190301|2019-02-21 06:00,21,541.25,541.35,540.25,540.55,596
20190301|2019-02-21 06:30,21,540.45,541.1,539.8,541.05,1139
20190301|2019-02-21 07:00,21,541,541.55,540.6,541.3,677
20190301|2019-02-21 07:30,21,541.35,542.1,540.4,541.75,1246
20190301|2019-02-21 08:00,21,541.8,541.85,540.7,540.75,854
20190301|2019-02-21 08:30,21,540.75,541.3,540.15,541.05,1861
20190301|2019-02-21 09:00,21,541.05,541.35,539.85,539.9,1458
20190301|2019-02-21 09:30,21,539.9,540.25,539.2,539.6,1301
20190301|2019-02-21 10:00,21,539.65,540.65,539.35,540.05,2399
20190301|2019-02-21 10:30,21,540,540.85,539.9,540.55,1066
20190301|2019-02-21 11:00,21,540.55,541.1,540.4,541.05,291
20190301|2019-02-21 11:30,22,541.05,541.4,540.95,541.3,175
20190301|2019-02-21 12:00,22,541.4,541.45,540.75,540.85,104
20190301|2019-02-21 12:30,22,540.8,540.85,540.65,540.85,44
20190301|2019-02-21 13:00,22,540.95,540.95,539.9,540.05,156
20190301|2019-02-21 13:30,22,540.05,540.1,539.2,539.25,249
20190301|2019-02-21 14:00,22,539.2,539.65,539.2,539.45,89
20190301|2019-02-21 14:30,22,539.4,539.9,539.05,539.8,213
20190301|2019-02-22 01:00,22,540.2,540.6,539.8,540.3,283
20190301|2019-02-22 01:30,22,540.3,540.3,539.75,539.8,234
20190301|2019-02-22 02:00,22,539.85,541.25,539.75,541.1,1862
20190301|2019-02-22 02:30,22,541.05,541.4,540.6,541.1,1185
20190301|2019-02-22 03:00,22,541.05,541.35,540.8,540.95,653
20190301|2019-02-22 03:30,22,541.05,541.7,540.95,541.45,609
20190301|2019-02-22 04:00,22,541.5,541.8,541,541.55,736
20190301|2019-02-22 04:30,22,541.55,543,541.55,542.45,1276
20190301|2019-02-22 05:00,22,542.45,542.45,541.8,542,725
20190301|2019-02-22 05:30,22,541.95,542.35,541.9,542.15,437
20190301|2019-02-22 06:00,22,542.1,542.35,541.9,542.15,414
20190301|2019-02-22 06:30,22,542.05,542.35,541.9,542.1,371
20190301|2019-02-22 07:00,22,542.1,542.5,541.85,542,557
20190301|2019-02-22 07:30,22,542.05,542.1,541.05,541.45,845
20190301|2019-02-22 08:00,22,541.45,541.7,541.15,541.25,591
20190301|2019-02-22 08:30,22,541.25,541.7,540.8,541.65,1558
20190301|2019-02-22 09:00,22,541.65,542.05,541.25,541.65,1078
20190301|2019-02-22 09:30,22,541.7,541.75,541.15,541.65,951
20190301|2019-02-22 10:00,22,541.65,542,541.55,541.75,1143
20190301|2019-02-22 10:30,22,541.75,541.75,541.25,541.65,847
20190301|2019-02-22 11:00,22,541.65,541.65,541.35,541.35,132
20190301|2019-02-22 11:30,23,541.4,541.45,541.15,541.3,101
20190301|2019-02-22 12:00,23,541.3,541.35,541.05,541.15,79
20190301|2019-02-22 12:30,23,541.3,541.3,541,541.1,52
20190301|2019-02-22 13:00,23,541.1,541.45,541,541.1,106
20190301|2019-02-22 13:30,23,541.1,541.1,540.5,540.7,194
20190301|2019-02-22 14:00,23,540.75,541.5,540.75,541.45,103
20190301|2019-02-22 14:30,23,541.4,541.7,541.3,541.3,188
20190301|2019-02-25 01:00,25,543.45,543.8,543.1,543.15,275
20190301|2019-02-25 01:30,25,543.15,543.6,543.05,543.25,305
20190301|2019-02-25 02:00,25,543.25,544.75,541.95,542.45,3107
20190301|2019-02-25 02:30,25,542.4,543.7,542.35,543.7,1008
20190301|2019-02-25 03:00,25,543.7,544.7,543.55,544.45,1723
20190301|2019-02-25 03:30,25,544.55,544.8,543.7,543.8,926
20190301|2019-02-25 04:00,25,543.75,544.15,543.7,543.7,725
20190301|2019-02-25 04:30,25,543.75,544.1,543.6,544.1,491
20190301|2019-02-25 05:00,25,544.15,544.2,543.65,543.65,337
20190301|2019-02-25 05:30,25,543.65,543.95,543.05,543.05,537
20190301|2019-02-25 06:00,25,543.1,543.15,542.7,542.95,628
20190301|2019-02-25 06:30,25,543,543,542.25,542.4,546
20190301|2019-02-25 07:00,25,542.4,542.9,542.3,542.7,439
20190301|2019-02-25 07:30,25,542.7,543.1,542.4,542.95,583
20190301|2019-02-25 08:00,25,543,543.4,543,543.25,555
20190301|2019-02-25 08:30,25,543.25,543.65,542.6,542.6,1532
20190301|2019-02-25 09:00,25,542.65,542.8,541.55,541.75,1332
20190301|2019-02-25 09:30,25,541.8,543.15,541.6,543.15,1212
20190301|2019-02-25 10:00,25,543.1,543.3,542.45,542.65,1501
20190301|2019-02-25 10:30,25,542.7,542.75,542.1,542.2,1024
20190301|2019-02-25 11:00,25,542.3,542.35,541.8,542,298
20190301|2019-02-25 11:30,26,541.95,542.05,541.45,541.75,257
20190301|2019-02-25 12:00,26,541.65,542,541.6,541.6,163
20190301|2019-02-25 12:30,26,541.6,541.8,541.4,541.65,85
20190301|2019-02-25 13:00,26,541.7,541.85,541.6,541.7,43
20190301|2019-02-25 13:30,26,541.6,541.7,541.4,541.45,52
20190301|2019-02-25 14:00,26,541.5,541.5,540.95,540.95,76
20190301|2019-02-25 14:30,26,540.95,541.35,540.7,540.75,215
20190301|2019-02-26 01:00,26,540.65,540.85,540.2,540.65,428
20190301|2019-02-26 01:30,26,540.65,541.1,540.5,540.85,279
20190301|2019-02-26 02:00,26,540.75,541,539.25,540.3,2380
20190301|2019-02-26 02:30,26,540.35,540.85,539.45,539.5,1166
20190301|2019-02-26 03:00,26,539.55,540.3,538.85,538.9,1449
20190301|2019-02-26 03:30,26,538.95,540.3,538.35,540.2,1361
20190301|2019-02-26 04:00,26,540.2,540.6,540.05,540.3,1139
20190301|2019-02-26 04:30,26,540.35,541,540.25,540.75,1178
20190301|2019-02-26 05:00,26,540.7,541.2,540.15,540.2,762
20190301|2019-02-26 05:30,26,540.2,540.25,539.35,540.1,1072
20190301|2019-02-26 06:00,26,540.05,540.8,539.9,540.6,552
20190301|2019-02-26 06:30,26,540.65,541.15,540.45,541,623
20190301|2019-02-26 07:00,26,541.1,541.45,540.9,541,615
20190301|2019-02-26 07:30,26,541.05,541.1,540.1,540.2,688
20190301|2019-02-26 08:00,26,540.25,541.35,540.25,541.25,675
20190301|2019-02-26 08:30,26,541.25,543.15,541.2,542.95,2338
20190301|2019-02-26 09:00,26,543,543.85,542.85,543.05,1491
20190301|2019-02-26 09:30,26,543,544,542.85,542.9,1336
20190301|2019-02-26 10:00,26,542.85,544,542.75,543.8,2122
20190301|2019-02-26 10:30,26,543.8,543.95,542.7,542.85,1636
20190301|2019-02-26 11:00,26,542.85,543.4,542.65,543,408
20190301|2019-02-26 11:30,27,543.1,543.1,542.25,542.3,217
20190301|2019-02-26 12:00,27,542.35,542.65,542.2,542.5,96
20190301|2019-02-26 12:30,27,542.4,542.4,542.1,542.15,203
20190301|2019-02-26 13:00,27,542.2,542.4,541.85,541.95,217
20190301|2019-02-26 13:30,27,542,542.55,542,542.4,105
20190301|2019-02-26 14:00,27,542.5,542.85,542.4,542.4,123
20190301|2019-02-26 14:30,27,542.45,542.65,541.85,542.35,291
20190301|2019-02-27 01:00,27,541.35,541.85,541.3,541.7,554
20190301|2019-02-27 01:30,27,541.7,542.15,541.15,541.15,388
20190301|2019-02-27 02:00,27,541.15,541.65,538.8,538.85,3732
20190301|2019-02-27 02:30,27,538.85,539.5,537.65,538,1818
20190301|2019-02-27 03:00,27,538.05,539.15,538,539.15,1043
20190301|2019-02-27 03:30,27,539.1,539.3,537.9,538.05,1396
20190301|2019-02-27 04:00,27,538,538.45,537.6,538.35,908
20190301|2019-02-27 04:30,27,538.35,539.25,537.95,539,943
20190301|2019-02-27 05:00,27,538.95,539.2,538.6,538.9,440
20190301|2019-02-27 05:30,27,538.9,539.65,538.9,539.1,716
20190301|2019-02-27 06:00,27,539.1,539.65,538.6,539,595
20190301|2019-02-27 06:30,27,539,539.45,539,539.45,464
20190301|2019-02-27 07:00,27,539.4,539.55,539.15,539.35,408
20190301|2019-02-27 07:30,27,539.4,540.1,538.85,538.95,740
20190301|2019-02-27 08:00,27,538.95,539.45,538.9,539.2,575
20190301|2019-02-27 08:30,27,539.2,540,538.8,539.75,1429
20190301|2019-02-27 09:00,27,539.65,539.75,538.3,538.5,1940
20190301|2019-02-27 09:30,27,538.55,539.65,538.2,539.05,1551
20190301|2019-02-27 10:00,27,539,539.7,538.95,539.65,1117
20190301|2019-02-27 10:30,27,539.65,541.15,539.6,540.8,1356
20190301|2019-02-27 11:00,27,540.75,541.15,540.7,540.8,267
20190301|2019-02-27 11:30,28,540.8,541.05,540.6,540.6,110
20190301|2019-02-27 12:00,28,540.6,541.1,540.6,540.9,115
20190301|2019-02-27 12:30,28,540.9,540.9,540.5,540.7,74
20190301|2019-02-27 13:00,28,540.55,540.9,540.5,540.65,66
20190301|2019-02-27 13:30,28,540.75,541,540.55,540.7,81
20190301|2019-02-27 14:00,28,540.7,540.75,540,540.05,159
20190301|2019-02-27 14:30,28,540.05,540.3,539.5,539.5,240
20190301|2019-02-28 01:00,28,539.25,539.25,538,538.6,603
20190301|2019-02-28 01:30,28,538.65,538.65,537.3,537.55,425
20190301|2019-02-28 02:00,28,537.6,538.6,537.05,537.25,2512
20190301|2019-02-28 02:30,28,537.25,538.65,537.2,538.1,1186
20190301|2019-02-28 03:00,28,538,538.35,537.45,538.1,653
20190301|2019-02-28 03:30,28,538.1,538.95,537.75,538.85,751
20190301|2019-02-28 04:00,28,538.9,538.95,537.65,538.15,813
20190301|2019-02-28 04:30,28,538.15,538.6,538,538.45,564
20190301|2019-02-28 05:00,28,538.45,538.7,538.1,538.4,382
20190301|2019-02-28 05:30,28,538.4,539.5,538.25,539.45,911
20190301|2019-02-28 06:00,28,539.45,539.55,538.7,538.8,560
20190301|2019-02-28 06:30,28,538.85,539.5,538.65,539.4,434
20190301|2019-02-28 07:00,28,539.45,539.5,538.7,539.25,465
20190301|2019-02-28 07:30,28,539.3,539.95,539.15,539.35,930
20190301|2019-02-28 08:00,28,539.4,539.9,539.05,539.85,627
20190301|2019-02-28 08:30,28,539.85,541.05,539.65,540.7,1960
20190301|2019-02-28 09:00,28,540.7,541.3,540.1,540.6,1468
20190301|2019-02-28 09:30,28,540.6,541.45,540.3,540.4,1270
20190301|2019-02-28 10:00,28,540.4,541.75,540.35,541.6,2293
20190301|2019-02-28 10:30,28,541.6,541.7,540.95,541.2,1830
20190301|2019-02-28 11:00,28,541.2,541.6,540.95,541.45,276
20190301|2019-02-28 11:30,1,541.35,541.65,541.2,541.6,192
20190301|2019-02-28 12:00,1,541.65,541.65,541.15,541.25,56
20190301|2019-02-28 12:30,1,541.35,541.9,541.2,541.2,182
20190301|2019-02-28 13:00,1,541.15,541.3,540.9,541.25,146
20190301|2019-02-28 13:30,1,541.2,541.2,540.65,540.8,96
20190301|2019-02-28 14:00,1,540.8,541,540.55,540.8,158
20190301|2019-02-28 14:30,1,540.8,541.3,540.35,540.4,259
20190301|2019-03-01 01:00,1,543.5,544.4,543.4,544.3,543
20190301|2019-03-01 01:30,1,544.3,544.3,543.55,543.55,439
20190301|2019-03-01 02:00,1,543.65,543.75,541.5,542,3369
20190301|2019-03-01 02:30,1,542,542.65,541.4,542.2,1722
20190301|2019-03-01 03:00,1,542.2,542.75,541.9,542.35,1088
20190301|2019-03-01 03:30,1,542.4,542.8,541.7,541.75,882
20190301|2019-03-01 04:00,1,541.75,542.05,541.3,541.35,770
20190301|2019-03-01 04:30,1,541.3,541.4,540.65,540.85,1096
20190301|2019-03-01 05:00,1,540.85,541.15,540.2,540.85,1019
20190301|2019-03-01 05:30,1,540.8,541.4,540.5,541.35,454
20190301|2019-03-01 06:00,1,541.35,541.8,540.7,540.7,887
20190301|2019-03-01 06:30,1,540.7,541.25,540.55,540.95,783
20190301|2019-03-01 07:00,1,540.9,541.05,540.05,540.15,677
20190301|2019-03-01 07:30,1,540.1,540.15,539.6,539.9,1002
20190301|2019-03-01 08:00,1,539.9,540.05,539.5,539.6,730
20190301|2019-03-01 08:30,1,539.6,540.95,539.6,539.8,1906
20190301|2019-03-01 09:00,1,539.75,540.2,539,539.2,2248
20190301|2019-03-01 09:30,1,539.2,539.9,538.6,539.75,1637
20190301|2019-03-01 10:00,1,539.8,539.8,538.75,538.85,1735
20190301|2019-03-01 10:30,1,538.85,539.15,538.4,538.85,1610
20190301|2019-03-01 11:00,1,538.85,539.4,538.8,539.35,317
20190301|2019-03-01 11:30,2,539.3,539.5,538.65,538.95,394
20190301|2019-03-01 12:00,2,539,539.25,538.95,539.05,77
20190301|2019-03-01 12:30,2,539.05,539.1,538.85,538.95,61
20190301|2019-03-01 13:00,2,538.95,539.5,538.85,539.5,99
20190301|2019-03-01 13:30,2,539.55,539.8,539.4,539.65,117
20190301|2019-03-01 14:00,2,539.7,539.7,539.45,539.55,127
20190301|2019-03-01 14:30,2,539.6,540.25,539.5,540.25,230
20190301|2019-03-04 01:00,4,541.5,541.5,540.55,541.15,532
20190301|2019-03-04 01:30,4,541.05,541.4,540.9,541.2,323
20190301|2019-03-04 02:00,4,541.15,541.5,540.15,540.9,2230
20190301|2019-03-04 02:30,4,540.9,541.3,540.6,540.75,854
20190301|2019-03-04 03:00,4,540.8,540.95,540.4,540.5,706
20190301|2019-03-04 03:30,4,540.5,540.65,539.45,539.8,889
20190301|2019-03-04 04:00,4,539.75,540.45,539.65,540.35,786
20190301|2019-03-04 04:30,4,540.4,540.7,539.9,540.05,557
20190301|2019-03-04 05:00,4,540.05,540.5,539.9,540.35,450
20190301|2019-03-04 05:30,4,540.35,541,540.35,540.9,594
20190301|2019-03-04 06:00,4,540.9,541.35,540.75,541.25,569
20190301|2019-03-04 06:30,4,541.3,541.65,541.25,541.55,496
20190301|2019-03-04 07:00,4,541.5,541.85,541.3,541.55,644
20190301|2019-03-04 07:30,4,541.55,541.9,541.45,541.9,354
20190301|2019-03-04 08:00,4,541.95,542.4,541.85,542.05,782
20190301|2019-03-04 08:30,4,542.05,542.45,541.65,542.35,1462
20190301|2019-03-04 09:00,4,542.25,542.7,541.65,542.7,1274
20190301|2019-03-04 09:30,4,542.7,542.8,541.85,541.85,1119
20190301|2019-03-04 10:00,4,541.85,541.95,540.7,540.85,1807
20190301|2019-03-04 10:30,4,540.9,540.9,538.5,538.65,1560
20190301|2019-03-04 11:00,4,538.65,539.15,538.1,538.8,602
20190301|2019-03-04 11:30,5,538.65,538.85,537.9,538.4,250
20190301|2019-03-04 12:00,5,538.25,539.15,537.85,539,167
20190301|2019-03-04 12:30,5,539.05,539.85,538.9,539.75,111
20190301|2019-03-04 13:00,5,539.9,540.3,539.6,540.2,152
20190301|2019-03-04 13:30,5,540.25,540.25,539.9,539.9,112
20190301|2019-03-04 14:00,5,539.9,540,539.65,539.95,71
20190301|2019-03-04 14:30,5,539.85,540.2,539.75,540,242
20190301|2019-03-05 01:00,5,540.3,541.55,540.3,540.8,475
20190301|2019-03-05 01:30,5,540.75,541.05,540.6,540.8,306
20190301|2019-03-05 02:00,5,540.75,541.3,539.9,541.1,2080
20190301|2019-03-05 02:30,5,541.1,542.35,541.05,542.15,1219
20190301|2019-03-05 03:00,5,542.15,542.35,541.85,542.2,732
20190301|2019-03-05 03:30,5,542.25,542.45,540.75,541.3,1412
20190301|2019-03-05 04:00,5,541.3,541.4,539.55,539.75,1379
20190301|2019-03-05 04:30,5,539.75,540.4,539.55,540.15,946
20190301|2019-03-05 05:00,5,540.1,540.1,538.9,539.1,941
20190301|2019-03-05 05:30,5,539.15,539.6,538.85,539.3,670
20190301|2019-03-05 06:00,5,539.35,539.6,537.8,538.4,1011
20190301|2019-03-05 06:30,5,538.35,538.65,537.8,538.35,804
20190301|2019-03-05 07:00,5,538.35,539.05,538.35,538.95,486
20190301|2019-03-05 07:30,5,538.95,539.4,538.75,538.95,554
20190301|2019-03-05 08:00,5,538.95,539.2,538.4,539.05,701
20190301|2019-03-05 08:30,5,539,539.2,538.1,538.8,1047
20190301|2019-03-05 09:00,5,538.8,540.2,538.8,539.75,1852
20190301|2019-03-05 09:30,5,539.8,540.6,539.75,540.4,1436
20190301|2019-03-05 10:00,5,540.45,541.2,540.4,540.8,1676
20190301|2019-03-05 10:30,5,540.8,541.9,540.6,541.6,1217
20190301|2019-03-05 11:00,5,541.55,541.85,541.4,541.45,223
20190301|2019-03-05 11:30,6,541.45,541.65,541.25,541.45,140
20190301|2019-03-05 12:00,6,541.5,541.85,541.3,541.3,115
20190301|2019-03-05 12:30,6,541.3,541.4,541.15,541.3,107
20190301|2019-03-05 13:00,6,541.35,541.75,541.35,541.5,72
20190301|2019-03-05 13:30,6,541.65,541.65,541.45,541.65,26
20190301|2019-03-05 14:00,6,541.6,541.75,541.4,541.45,44
20190301|2019-03-05 14:30,6,541.45,541.75,541.05,541.1,187
20190301|2019-03-06 01:00,6,540.95,541.25,540.65,540.9,258
20190301|2019-03-06 01:30,6,540.85,541.15,540.6,540.7,156
20190301|2019-03-06 02:00,6,540.65,540.75,538.8,538.8,2028
20190301|2019-03-06 02:30,6,538.8,539,537.8,537.95,1471
20190301|2019-03-06 03:00,6,537.9,538.25,537.4,538.05,1354
20190301|2019-03-06 03:30,6,538,538.2,537.55,537.7,701
20190301|2019-03-06 04:00,6,537.7,538.1,537.6,538.1,633
20190301|2019-03-06 04:30,6,538.1,538.15,537.7,537.8,365
20190301|2019-03-06 05:00,6,537.8,538.55,537.65,538.35,448
20190301|2019-03-06 05:30,6,538.35,538.7,538.2,538.7,719
20190301|2019-03-06 06:00,6,538.75,538.75,538.1,538.4,352
20190301|2019-03-06 06:30,6,538.4,538.75,538.1,538.5,350
20190301|2019-03-06 07:00,6,538.55,538.6,538,538.05,463
20190301|2019-03-06 07:30,6,538,539.75,537.95,539.7,1802
20190301|2019-03-06 08:00,6,539.75,540.6,539.5,540.05,1416
20190301|2019-03-06 08:30,6,540.05,540.15,538.4,538.65,2067
20190301|2019-03-06 09:00,6,538.65,538.65,537.9,537.95,1272
20190301|2019-03-06 09:30,6,537.95,538.35,537.45,538.1,1131
20190301|2019-03-06 10:00,6,538.1,539,538.05,538.9,1303
20190301|2019-03-06 10:30,6,538.9,539.25,537.85,538,1237
20190301|2019-03-06 11:00,6,538,538.7,537.95,538.15,224
20190301|2019-03-06 11:30,7,538.2,538.65,538.05,538.1,137
20190301|2019-03-06 12:00,7,538.25,538.25,537.75,538,71
20190301|2019-03-06 12:30,7,538.2,538.65,538.1,538.65,74
20190301|2019-03-06 13:00,7,538.5,538.9,538.45,538.5,109
20190301|2019-03-06 13:30,7,538.65,538.65,538.25,538.4,65
20190301|2019-03-06 14:00,7,538.4,538.45,538.15,538.3,87
20190301|2019-03-06 14:30,7,538.4,538.9,538.4,538.6,321
20190301|2019-03-07 01:00,7,537.8,537.85,537.15,537.3,234
20190301|2019-03-07 01:30,7,537.35,537.45,537.05,537.4,244
20190301|2019-03-07 02:00,7,537.5,538.4,537.15,537.4,1919
20190301|2019-03-07 02:30,7,537.45,537.8,536.65,537.65,1297
20190301|2019-03-07 03:00,7,537.65,538.65,537.55,537.7,944
20190301|2019-03-07 03:30,7,537.7,538.1,536.65,536.85,973
20190301|2019-03-07 04:00,7,536.85,537.35,536.75,537.25,735
20190301|2019-03-07 04:30,7,537.25,537.25,536.55,536.75,425
20190301|2019-03-07 05:00,7,536.75,537.15,536.6,537,427
20190301|2019-03-07 05:30,7,537,537.15,536.75,537.1,335
20190301|2019-03-07 06:00,7,537.15,537.35,536.95,536.95,291
20190301|2019-03-07 06:30,7,536.9,538.9,536.75,538.9,2667
20190301|2019-03-07 07:00,7,538.85,540.25,538.6,540.1,2244
20190301|2019-03-07 07:30,7,540.15,541.1,538.25,538.7,3389
20190301|2019-03-07 08:00,7,538.75,539.6,538.3,538.65,1710
20190301|2019-03-07 08:30,7,538.65,538.65,534.8,535.25,4440
20190301|2019-03-07 09:00,7,535.25,535.85,534.2,535.35,2589
20190301|2019-03-07 09:30,7,535.35,535.65,534.65,535.35,2682
20190301|2019-03-07 10:00,7,535.35,536.2,534.7,535.95,2109
20190301|2019-03-07 10:30,7,536,537.4,536,536.9,1736
20190301|2019-03-07 11:00,7,536.85,536.85,536.2,536.45,424
20190301|2019-03-07 11:30,8,536.4,537.25,535.8,537.25,499
20190301|2019-03-07 12:00,8,537.15,537.15,536.55,536.65,168
20190301|2019-03-07 12:30,8,536.6,536.95,536.25,536.6,79
20190301|2019-03-07 13:00,8,536.55,536.75,535.95,536.2,49
20190301|2019-03-07 13:30,8,536.35,536.35,535.75,535.75,206
20190301|2019-03-07 14:00,8,535.85,536.4,535.65,536,138
20190301|2019-03-07 14:30,8,536,536.45,535.5,535.5,179
20190301|2019-03-08 01:00,8,534.2,534.45,533.4,533.5,657
20190301|2019-03-08 01:30,8,533.5,533.7,532.6,532.6,504
20190301|2019-03-08 02:00,8,532.6,533.7,531.95,533.7,3068
20190301|2019-03-08 02:30,8,533.75,533.95,532.1,532.1,1319
20190301|2019-03-08 03:00,8,532.15,534.05,532.15,533.3,1188
20190301|2019-03-08 03:30,8,533.3,534,532.65,533,860
20190301|2019-03-08 04:00,8,533,533.05,532.25,532.4,878
20190301|2019-03-08 04:30,8,532.5,532.95,531.85,531.95,992
20190301|2019-03-08 05:00,8,531.9,532.5,531.85,531.85,704
20190301|2019-03-08 05:30,8,531.8,531.95,531.45,531.75,763
20190301|2019-03-08 06:00,8,531.75,532.15,531.7,532,569
20190301|2019-03-08 06:30,8,532,532.05,531.2,531.2,612
20190301|2019-03-08 07:00,8,531.2,532.1,530.95,532.1,794
20190301|2019-03-08 07:30,8,532.1,532.15,530.2,530.35,2188
20190301|2019-03-08 08:00,8,530.3,530.35,529.7,530.2,1119
20190301|2019-03-08 08:30,8,530.2,531.4,530.05,530.55,2463
20190301|2019-03-08 09:00,8,530.5,530.95,529.7,530.7,2018
20190301|2019-03-08 09:30,8,530.75,531.85,530.3,531.05,1530
20190301|2019-03-08 10:00,8,531,531.65,530.85,531.1,1405
20190301|2019-03-08 10:30,8,531.1,531.15,530.2,530.25,1356
20190301|2019-03-08 11:00,8,530.25,530.8,530.2,530.65,425
20190301|2019-03-08 11:30,9,530.7,530.7,530.25,530.4,70
20190301|2019-03-08 12:00,9,530.4,530.8,530.4,530.7,88
20190301|2019-03-08 12:30,9,530.8,531.15,530.65,530.95,59
20190301|2019-03-08 13:00,9,531.05,531.25,530.7,530.9,280
20190301|2019-03-08 13:30,9,530.9,531.65,530.9,531.4,101
20190301|2019-03-08 14:00,9,531.4,531.6,530.95,531.05,159
20190301|2019-03-08 14:30,9,531,532.7,530.95,532.7,270
20190301|2019-03-11 02:00,11,533.6,533.8,532.65,533.5,430
20190301|2019-03-11 02:30,11,533.5,533.9,533.25,533.25,203
20190301|2019-03-11 03:00,11,533.3,533.75,532.65,532.75,2422
20190301|2019-03-11 03:30,11,532.85,533.1,532.05,532.1,852
20190301|2019-03-11 04:00,11,532.15,532.7,531.8,532.5,3747
20190301|2019-03-11 04:30,11,532.45,533.3,532.35,533.3,1000
20190301|2019-03-11 05:00,11,533.25,534.1,533.25,533.95,1155
20190301|2019-03-11 05:30,11,533.9,533.95,533.3,533.35,607
20190301|2019-03-11 06:00,11,533.35,533.45,533,533.35,968
20190301|2019-03-11 06:30,11,533.35,533.8,533,533.05,623
20190301|2019-03-11 07:00,11,533.1,533.2,532.2,532.4,830
20190301|2019-03-11 07:30,11,532.35,532.85,532.2,532.55,665
20190301|2019-03-11 08:00,11,532.55,532.55,531.95,532,756
20190301|2019-03-11 08:30,11,532.05,534,532,533.7,1345
20190301|2019-03-11 09:00,11,533.75,534.3,533.75,533.95,888
20190301|2019-03-11 09:30,11,533.95,534.9,533.7,534.35,2445
20190301|2019-03-11 10:00,11,534.3,535.1,534.25,535.05,1148
20190301|2019-03-11 10:30,11,535.05,535.75,534.8,535.65,1032
20190301|2019-03-11 11:00,11,535.7,535.95,535.3,535.4,1699
20190301|2019-03-11 11:30,11,535.45,535.95,535.3,535.9,1145
20190301|2019-03-11 12:00,11,535.9,536.3,535.7,536.2,335
20190301|2019-03-11 12:30,12,536.2,536.75,536.2,536.55,158
20190301|2019-03-11 13:00,12,536.45,536.65,536.3,536.5,98
20190301|2019-03-11 13:30,12,536.4,536.55,536.3,536.55,95
20190301|2019-03-11 14:00,12,536.55,536.9,536.5,536.6,80
20190301|2019-03-11 14:30,12,536.7,536.8,536.35,536.7,158
20190301|2019-03-11 15:00,12,536.7,536.8,536.4,536.8,25
20190301|2019-03-11 15:30,12,536.8,536.95,536.65,536.85,56
20190301|2019-03-12 02:00,12,537.6,538.3,537.2,537.9,536
20190301|2019-03-12 02:30,12,537.95,538.55,537.9,538.2,322
20190301|2019-03-12 03:00,12,538.25,538.3,534.1,534.2,4004
20190301|2019-03-12 03:30,12,534.1,535.15,533.95,535.1,1270
20190301|2019-03-12 04:00,12,535.15,535.9,535.05,535.2,1358
20190301|2019-03-12 04:30,12,535.25,536.1,535.05,535.45,1316
20190301|2019-03-12 05:00,12,535.45,536,535.2,535.8,842
20190301|2019-03-12 05:30,12,535.75,535.75,535.15,535.4,748
20190301|2019-03-12 06:00,12,535.35,535.6,533.9,534.1,2078
20190301|2019-03-12 06:30,12,534.15,534.3,533.7,534.05,894
20190301|2019-03-12 07:00,12,534.05,534.3,533.55,533.85,721
20190301|2019-03-12 07:30,12,533.9,534.8,533.9,534.75,1438
20190301|2019-03-12 08:00,12,534.7,534.95,534,534.85,858
20190301|2019-03-12 08:30,12,534.9,535.5,534.8,535.15,1242
20190301|2019-03-12 09:00,12,535.2,535.95,534.95,535.9,10528
20190301|2019-03-12 09:30,12,535.9,536.85,535.6,536.55,2113
20190301|2019-03-12 10:00,12,536.55,536.55,534.85,534.9,2333
20190301|2019-03-12 10:30,12,535,536.4,534.75,536.4,1903
20190301|2019-03-12 11:00,12,536.3,536.45,535.95,535.95,14056
20190301|2019-03-12 11:30,12,535.9,536.1,535.3,535.6,1005
20190301|2019-03-12 12:00,12,535.65,535.75,535.2,535.55,206
20190301|2019-03-12 12:30,13,535.5,535.65,535.2,535.6,110
20190301|2019-03-12 13:00,13,535.6,535.8,535.25,535.25,128
20190301|2019-03-12 13:30,13,535.3,535.5,535.15,535.3,48
20190301|2019-03-12 14:00,13,535.15,535.25,534.45,534.85,241
20190301|2019-03-12 14:30,13,534.95,535.35,534.8,535.1,161
20190301|2019-03-12 15:00,13,535.2,535.2,534.95,535.1,8
20190301|2019-03-12 15:30,13,535.15,535.5,535.15,535.3,55
20190301|2019-03-13 02:00,13,534.25,534.45,533.6,533.9,276
20190301|2019-03-13 02:30,13,533.85,534.2,533.8,534.05,228
20190301|2019-03-13 03:00,13,534.1,536.65,533.95,536.65,4637
20190301|2019-03-13 03:30,13,536.65,537.9,536.65,537.8,1632
20190301|2019-03-13 04:00,13,537.85,537.9,536.95,537.05,1602
20190301|2019-03-13 04:30,13,537.05,537.5,536.55,536.65,1057
20190301|2019-03-13 05:00,13,536.65,537.05,536.5,536.8,728
20190301|2019-03-13 05:30,13,536.85,537.35,536.8,537.3,682
20190301|2019-03-13 06:00,13,537.3,537.85,537.2,537.4,2777
20190301|2019-03-13 06:30,13,537.4,538.45,537.4,538.4,1517
20190301|2019-03-13 07:00,13,538.4,538.7,538.2,538.45,985
20190301|2019-03-13 07:30,13,538.4,538.75,538.25,538.6,494
20190301|2019-03-13 08:00,13,538.6,539.2,538.55,539.15,724
20190301|2019-03-13 08:30,13,539.2,539.2,538.5,538.8,1125
20190301|2019-03-13 09:00,13,538.85,539.15,538.15,538.35,1530
20190301|2019-03-13 09:30,13,538.4,539.25,538.4,538.95,1376
20190301|2019-03-13 10:00,13,538.95,540,538.95,539.85,1516
20190301|2019-03-13 10:30,13,539.9,540.1,539.2,539.5,2655
20190301|2019-03-13 11:00,13,539.5,539.6,538.9,539.1,1886
20190301|2019-03-13 11:30,13,539.1,540.45,538.75,540.15,3483
20190301|2019-03-13 12:00,13,540.2,540.55,540.1,540.25,231
20190301|2019-03-13 12:30,14,540.3,540.55,540.15,540.5,825
20190301|2019-03-13 13:00,14,540.5,540.8,540.5,540.65,103
20190301|2019-03-13 13:30,14,540.55,540.55,539.3,539.55,327
20190301|2019-03-13 14:00,14,539.55,539.8,539.2,539.5,133
20190301|2019-03-13 14:30,14,539.5,539.85,539.3,539.55,246
20190301|2019-03-13 15:00,14,539.7,539.9,539.7,539.9,35
20190301|2019-03-13 15:30,14,540,540.8,539.95,540.55,111
20190301|2019-03-14 02:00,14,539.15,539.75,539.1,539.35,344
20190301|2019-03-14 02:30,14,539.35,539.85,538.8,539.8,827
20190301|2019-03-14 03:00,14,539.75,542.05,539.75,541.9,2170
20190301|2019-03-14 03:30,14,541.9,543.55,541.7,543.5,1428
20190301|2019-03-14 04:00,14,543.45,544.1,543.35,543.4,3240
20190301|2019-03-14 04:30,14,543.4,543.95,543.3,543.7,764
20190301|2019-03-14 05:00,14,543.7,543.7,542.15,542.7,1654
20190301|2019-03-14 05:30,14,542.65,542.95,541.9,542.25,1277
20190301|2019-03-14 06:00,14,542.25,543.3,542.05,543.25,1651
20190301|2019-03-14 06:30,14,543.25,544.55,543.25,544.2,1739
20190301|2019-03-14 07:00,14,544.25,544.9,544.1,544.45,1402
20190301|2019-03-14 07:30,14,544.5,544.75,544.25,544.6,723
20190301|2019-03-14 08:00,14,544.6,544.65,544,544.25,512
20190301|2019-03-14 08:30,14,544.2,544.95,543.9,544.8,1237
20190301|2019-03-14 09:00,14,544.75,544.75,543.85,544.3,941
20190301|2019-03-14 09:30,14,544.25,544.35,543.8,544.05,1143
20190301|2019-03-14 10:00,14,544,544.5,543.7,544.1,1143
20190301|2019-03-14 10:30,14,544.05,545.3,543.85,545.25,1769
20190301|2019-03-14 11:00,14,545.25,546.05,544.75,544.9,1932
20190301|2019-03-14 11:30,14,544.9,545.2,544.25,545.1,797
20190301|2019-03-14 12:00,14,545.15,545.2,544.65,545.05,696
20190301|2019-03-14 12:30,15,545.05,545.05,544.55,544.65,339
20190301|2019-03-14 13:00,15,544.6,544.9,544.55,544.9,32
20190301|2019-03-14 13:30,15,544.9,545,544.65,544.65,67
20190301|2019-03-14 14:00,15,544.65,544.7,544.5,544.65,45
20190301|2019-03-14 14:30,15,544.6,545,544.5,545,87
20190301|2019-03-14 15:00,15,544.9,544.9,544.75,544.75,17
20190301|2019-03-14 15:30,15,544.8,544.8,544.4,544.4,101
20190301|2019-03-15 02:00,15,545.6,545.6,545.05,545.05,894
20190301|2019-03-15 02:30,15,545,545.65,545,545.5,371
20190301|2019-03-15 03:00,15,545.35,546.75,544.2,546.6,428
20190301|2019-03-15 03:30,15,546.6,547.05,546.55,546.65,186
20190301|2019-03-15 04:00,15,546.65,547.2,546.55,547.2,123
20190301|2019-03-15 04:30,15,547.25,547.4,546.95,547,73
20190301|2019-03-15 05:00,15,547.35,547.85,547.2,547.8,90
20190301|2019-03-15 05:30,15,547.8,550.5,547.7,549.65,346
20190301|2019-03-15 06:00,15,549.7,550.25,549.3,549.5,131
20190301|2019-03-15 06:30,15,549.5,549.85,549.4,549.8,159
20190301|2019-03-15 07:00,15,549.9,549.9,549.45,549.5,28
20190301|2019-03-15 07:30,15,549.55,549.75,549.35,549.6,42
20190301|2019-03-15 08:00,15,549.65,549.95,549.3,549.8,21
20190301|2019-03-15 08:30,15,549.8,550.9,549.6,550.3,239
20190301|2019-03-15 09:00,15,550.4,550.65,549.2,549.85,182
20190301|2019-03-15 09:30,15,550.4,550.75,549.95,550.05,182
20190401|2019-02-08 06:00,8,524.25,524.25,524.25,524.25,1
20190401|2019-02-08 14:00,9,526.7,526.7,526.7,526.7,1
20190401|2019-02-11 01:00,11,527.5,527.5,527.5,527.5,1
20190401|2019-02-11 07:00,11,527.75,527.75,527.75,527.75,8
20190401|2019-02-11 07:30,11,527.45,527.45,527.25,527.25,9
20190401|2019-02-12 01:00,12,530.05,530.05,530.05,530.05,1
20190401|2019-02-12 03:00,12,530.65,530.65,530.65,530.65,3
20190401|2019-02-12 03:30,12,530.1,530.1,530,530,5
20190401|2019-02-13 03:30,13,531.25,531.25,531.25,531.25,10
20190401|2019-02-14 03:00,14,535.25,535.25,535.25,535.25,2
20190401|2019-02-14 07:30,14,533.25,533.25,533.25,533.25,1
20190401|2019-02-15 02:00,15,531.35,531.35,531.35,531.35,4
20190401|2019-02-18 02:00,18,537.9,537.9,537.9,537.9,1
20190401|2019-02-18 03:00,18,536.1,536.1,536.1,536.1,1
20190401|2019-02-18 14:30,19,538.45,538.65,538.45,538.65,15
20190401|2019-02-19 02:00,19,536.45,536.45,536.45,536.45,1
20190401|2019-02-19 07:30,19,534.15,534.15,534.15,534.15,2
20190401|2019-02-19 11:30,20,536.6,536.6,536.6,536.6,1
20190401|2019-02-20 03:30,20,534.15,534.15,534.05,534.05,2
20190401|2019-02-20 09:00,20,537.2,537.2,537.2,537.2,1
20190401|2019-02-21 02:30,21,538,538,538,538,1
20190401|2019-02-21 03:30,21,538.7,538.7,538.7,538.7,1
20190401|2019-02-21 05:00,21,539.2,539.2,539.2,539.2,1
20190401|2019-02-21 05:30,21,539.1,539.1,539.1,539.1,1
20190401|2019-02-21 14:00,22,537.25,537.25,537.25,537.25,1
20190401|2019-02-22 03:00,22,538.85,538.85,538.85,538.85,1
20190401|2019-02-22 04:00,22,539.25,539.25,539.25,539.25,1
20190401|2019-02-25 01:00,25,541,541,541,541,1
20190401|2019-02-25 03:00,25,542.3,542.3,542.3,542.3,1
20190401|2019-02-26 01:00,26,538.35,538.35,538.35,538.35,1
20190401|2019-02-26 03:30,26,536.35,537.25,536.35,537.25,2
20190401|2019-02-26 08:00,26,538.75,538.75,538.75,538.75,1
20190401|2019-02-26 08:30,26,539.2,540.55,539.2,540.55,2
20190401|2019-02-26 09:00,26,541.1,541.1,541.1,541.1,3
20190401|2019-02-26 09:30,26,540.95,541.25,540.95,541.25,3
20190401|2019-02-26 12:00,27,540.2,540.2,540.2,540.2,1
20190401|2019-02-27 02:00,27,538.3,538.3,537.25,537.5,5
20190401|2019-02-27 02:30,27,536.85,536.85,536.85,536.85,1
20190401|2019-02-27 04:30,27,536.7,536.7,536.7,536.7,1
20190401|2019-02-27 13:00,28,538.5,538.5,538.5,538.5,1
20190401|2019-02-28 01:00,28,536.5,536.5,536.5,536.5,1
20190401|2019-02-28 08:30,28,538.85,538.85,538.85,538.85,1
20190401|2019-03-01 04:00,1,539.75,539.75,539.75,539.75,1
20190401|2019-03-01 05:00,1,538.75,538.75,538.75,538.75,1
20190401|2019-03-01 06:00,1,538.85,538.85,538.85,538.85,1
20190401|2019-03-01 07:00,1,538.05,538.05,538.05,538.05,1
20190401|2019-03-01 09:30,1,536.7,536.7,536.7,536.7,1
20190401|2019-03-01 10:00,1,536.75,536.75,536.75,536.75,1
20190401|2019-03-01 13:00,2,537.25,537.25,537.25,537.25,1
20190401|2019-03-05 06:30,5,536,536,536,536,1
20190401|2019-03-05 09:00,5,538,538,538,538,1
20190401|2019-03-05 09:30,5,538.3,538.3,538.3,538.3,1
20190401|2019-03-06 03:00,6,535.7,535.9,535.7,535.75,4
20190401|2019-03-06 05:00,6,536.35,536.35,536.35,536.35,1
20190401|2019-03-06 07:00,6,536.15,536.15,536.15,536.15,1
20190401|2019-03-06 08:00,6,537.6,537.6,537.6,537.6,1
20190401|2019-03-06 09:00,6,536,536,536,536,1
20190401|2019-03-06 09:30,6,535.75,536.1,535.75,536,29
20190401|2019-03-07 02:00,7,535.25,535.25,535.25,535.25,1
20190401|2019-03-07 03:00,7,535.95,536.15,535.95,536.15,2
20190401|2019-03-07 04:00,7,534.65,534.65,534.65,534.65,35
20190401|2019-03-07 04:30,7,534.9,534.9,534.9,534.9,1
20190401|2019-03-07 05:00,7,534.5,534.5,534.5,534.5,2
20190401|2019-03-07 05:30,7,534.8,534.8,534.8,534.8,1
20190401|2019-03-07 06:30,7,535.95,536.15,535.95,536.15,2
20190401|2019-03-07 07:00,7,537.3,537.55,537.3,537.55,2
20190401|2019-03-07 07:30,7,538.05,538.5,536.55,536.55,7
20190401|2019-03-07 08:30,7,536,536,533.05,533.05,2
20190401|2019-03-07 09:30,7,533.1,533.1,533.05,533.05,26
20190401|2019-03-07 10:00,7,533.75,533.75,533.75,533.75,1
20190401|2019-03-07 10:30,7,534.4,534.4,534.4,534.4,1
20190401|2019-03-07 11:00,7,534.4,534.4,534.15,534.15,46
20190401|2019-03-07 12:30,8,534.5,534.5,534.5,534.5,1
20190401|2019-03-07 13:00,8,533.95,533.95,533.95,533.95,1
20190401|2019-03-08 01:00,8,532,532.15,532,532.15,90
20190401|2019-03-08 01:30,8,530.75,530.75,530.5,530.5,2
20190401|2019-03-08 02:00,8,530,530,530,530,1
20190401|2019-03-08 02:30,8,531.4,531.4,530.5,530.5,3
20190401|2019-03-08 03:00,8,530.8,531.6,530.8,531.6,2
20190401|2019-03-08 03:30,8,531.2,531.2,531.2,531.2,1
20190401|2019-03-08 04:00,8,530.6,530.6,530.15,530.15,64
20190401|2019-03-08 05:00,8,530.2,530.2,530.05,530.1,12
20190401|2019-03-08 07:00,8,529.1,529.1,529.1,529.1,16
20190401|2019-03-08 07:30,8,529,529,528.3,528.3,40
20190401|2019-03-08 08:00,8,527.8,528.05,527.8,528,19
20190401|2019-03-08 08:30,8,528.25,528.65,528.25,528.65,251
20190401|2019-03-08 09:00,8,527.95,528.7,527.95,528.7,261
20190401|2019-03-08 09:30,8,529.5,529.5,529.3,529.3,102
20190401|2019-03-08 10:00,8,529.35,529.35,529.35,529.35,38
20190401|2019-03-08 10:30,8,528.35,528.8,528.1,528.1,16
20190401|2019-03-08 11:00,8,528.15,528.45,528.05,528.45,24
20190401|2019-03-08 11:30,9,528.4,528.4,528.3,528.3,12
20190401|2019-03-11 02:00,11,531.25,531.5,531,531.5,7
20190401|2019-03-11 02:30,11,531.35,531.55,531.25,531.25,13
20190401|2019-03-11 03:00,11,531.15,531.4,530.55,530.6,54
20190401|2019-03-11 03:30,11,530.8,530.8,529.85,530.25,11
20190401|2019-03-11 04:00,11,530.15,530.5,529.75,530.45,2756
20190401|2019-03-11 04:30,11,530.6,531.2,530.6,531.2,265
20190401|2019-03-11 05:00,11,531.25,531.9,531.2,531.9,113
20190401|2019-03-11 05:30,11,531.75,531.75,531.3,531.3,157
20190401|2019-03-11 06:00,11,531.25,531.25,530.9,530.9,452
20190401|2019-03-11 06:30,11,531.35,531.6,530.95,530.95,90
20190401|2019-03-11 07:00,11,530.95,531,530.2,530.25,146
20190401|2019-03-11 07:30,11,530.25,530.55,530.15,530.2,136
20190401|2019-03-11 08:00,11,530.15,530.15,529.9,529.9,286
20190401|2019-03-11 08:30,11,530.65,531.8,530.65,531.6,127
20190401|2019-03-11 09:00,11,531.9,532.15,531.75,531.8,106
20190401|2019-03-11 09:30,11,531.9,532.75,531.55,532.2,1097
20190401|2019-03-11 10:00,11,532.15,533,532.15,532.9,267
20190401|2019-03-11 10:30,11,532.9,533.6,532.75,533.6,99
20190401|2019-03-11 11:00,11,533.55,533.8,533.25,533.3,385
20190401|2019-03-11 11:30,11,533.6,533.7,533.2,533.65,179
20190401|2019-03-11 12:00,11,533.9,534.05,533.6,534.05,52
20190401|2019-03-11 12:30,12,534.25,534.5,534.25,534.25,53
20190401|2019-03-11 13:00,12,534.3,534.35,534.3,534.35,12
20190401|2019-03-11 13:30,12,534.35,534.35,534.35,534.35,1
20190401|2019-03-11 14:00,12,534.55,534.8,534.5,534.8,5
20190401|2019-03-11 14:30,12,534.25,534.25,534.25,534.25,1
20190401|2019-03-11 15:30,12,534.85,534.85,534.6,534.75,6
20190401|2019-03-12 02:00,12,535.6,536.2,535.1,535.8,137
20190401|2019-03-12 02:30,12,535.85,536.35,535.8,536.1,105
20190401|2019-03-12 03:00,12,536.15,536.2,531.9,532.1,1332
20190401|2019-03-12 03:30,12,531.95,533,531.9,533,221
20190401|2019-03-12 04:00,12,533.2,533.75,533.1,533.1,387
20190401|2019-03-12 04:30,12,533.1,534,532.95,533.4,674
20190401|2019-03-12 05:00,12,533.35,533.85,533.15,533.7,199
20190401|2019-03-12 05:30,12,533.6,533.6,533.05,533.25,140
20190401|2019-03-12 06:00,12,533.1,533.45,531.8,532.2,347
20190401|2019-03-12 06:30,12,531.95,532.15,531.55,531.9,197
20190401|2019-03-12 07:00,12,531.9,532.2,531.45,531.75,303
20190401|2019-03-12 07:30,12,531.8,532.6,531.8,532.6,543
20190401|2019-03-12 08:00,12,532.5,532.85,531.9,532.7,212
20190401|2019-03-12 08:30,12,532.8,533.35,532.7,532.95,221
20190401|2019-03-12 09:00,12,533.1,533.85,532.85,533.8,9595
20190401|2019-03-12 09:30,12,533.9,534.75,533.5,534.5,937
20190401|2019-03-12 10:00,12,534.5,534.5,532.8,532.8,1385
20190401|2019-03-12 10:30,12,532.9,534.35,532.65,534.35,1124
20190401|2019-03-12 11:00,12,534.3,534.4,533.85,533.85,13135
20190401|2019-03-12 11:30,12,533.85,533.9,533.25,533.6,171
20190401|2019-03-12 12:00,12,533.65,533.65,533.25,533.5,16
20190401|2019-03-12 12:30,13,533.45,533.45,533.3,533.4,30
20190401|2019-03-12 13:00,13,533.65,533.65,533.55,533.55,5
20190401|2019-03-12 13:30,13,533.2,533.45,533.2,533.3,3
20190401|2019-03-12 14:00,13,532.95,532.95,532.4,532.85,14
20190401|2019-03-12 14:30,13,532.9,533,532.9,533,7
20190401|2019-03-12 15:00,13,532.85,532.85,532.85,532.85,1
20190401|2019-03-12 15:30,13,533.1,533.25,533.1,533.25,2
20190401|2019-03-13 02:00,13,532.2,532.35,531.6,531.8,48
20190401|2019-03-13 02:30,13,531.9,532.05,531.75,531.95,37
20190401|2019-03-13 03:00,13,532.05,534.55,531.95,534.5,2846
20190401|2019-03-13 03:30,13,534.65,535.8,534.65,535.8,498
20190401|2019-03-13 04:00,13,535.75,535.85,535,535,1107
20190401|2019-03-13 04:30,13,535,535.4,534.55,534.65,561
20190401|2019-03-13 05:00,13,534.65,535.05,534.5,534.8,344
20190401|2019-03-13 05:30,13,534.8,535.25,534.8,535.25,316
20190401|2019-03-13 06:00,13,535.2,535.75,535.2,535.35,2195
20190401|2019-03-13 06:30,13,535.4,536.35,535.35,536.35,1041
20190401|2019-03-13 07:00,13,536.4,536.6,536.2,536.4,401
20190401|2019-03-13 07:30,13,536.35,536.75,536.25,536.55,166
20190401|2019-03-13 08:00,13,536.55,537.2,536.5,537.15,256
20190401|2019-03-13 08:30,13,537.05,537.15,536.5,536.8,456
20190401|2019-03-13 09:00,13,536.8,537,536.15,536.3,835
20190401|2019-03-13 09:30,13,536.55,537.2,536.4,536.95,591
20190401|2019-03-13 10:00,13,537,537.95,536.95,537.85,599
20190401|2019-03-13 10:30,13,537.85,538.1,537.15,537.45,2008
20190401|2019-03-13 11:00,13,537.4,537.5,536.9,537.1,997
20190401|2019-03-13 11:30,13,537.1,538.35,536.65,538.25,2555
20190401|2019-03-13 12:00,13,538.3,538.45,538.2,538.2,77
20190401|2019-03-13 12:30,14,538.3,538.5,538.1,538.5,697
20190401|2019-03-13 13:00,14,538.65,538.75,538.5,538.7,51
20190401|2019-03-13 13:30,14,538.3,538.45,537.3,537.55,42
20190401|2019-03-13 14:00,14,537.75,537.75,537.4,537.4,40
20190401|2019-03-13 14:30,14,537.65,537.85,537.5,537.5,12
20190401|2019-03-13 15:30,14,537.95,538.8,537.9,538.8,24
20190401|2019-03-14 02:00,14,537.05,537.65,537.05,537.25,93
20190401|2019-03-14 02:30,14,537.3,537.55,536.7,537.55,746
20190401|2019-03-14 03:00,14,537.7,540,537.7,539.9,1225
20190401|2019-03-14 03:30,14,539.95,541.5,539.7,541.5,491
20190401|2019-03-14 04:00,14,541.45,542.1,541.35,541.4,2633
20190401|2019-03-14 04:30,14,541.4,541.95,541.35,541.75,430
20190401|2019-03-14 05:00,14,541.75,541.75,540.15,540.65,652
20190401|2019-03-14 05:30,14,540.65,540.9,539.95,540.25,839
20190401|2019-03-14 06:00,14,540.25,541.3,540.1,541.25,1217
20190401|2019-03-14 06:30,14,541.3,542.6,541.3,542.3,1012
20190401|2019-03-14 07:00,14,542.3,542.9,542.1,542.45,480
20190401|2019-03-14 07:30,14,542.35,542.75,542.25,542.7,251
20190401|2019-03-14 08:00,14,542.55,542.65,542,542.2,263
20190401|2019-03-14 08:30,14,542.15,542.9,541.85,542.8,769
20190401|2019-03-14 09:00,14,542.75,542.75,541.8,542.3,488
20190401|2019-03-14 09:30,14,542.2,542.35,541.8,542.05,574
20190401|2019-03-14 10:00,14,542,542.5,541.7,542.05,889
20190401|2019-03-14 10:30,14,542,543.2,541.8,543.15,1630
20190401|2019-03-14 11:00,14,543.15,544,542.75,542.8,1666
20190401|2019-03-14 11:30,14,542.8,543.15,542.25,543,936
20190401|2019-03-14 12:00,14,543.1,543.2,542.6,542.9,645
20190401|2019-03-14 12:30,15,542.95,542.95,542.4,542.4,348
20190401|2019-03-14 13:00,15,542.4,542.8,542.4,542.8,26
20190401|2019-03-14 13:30,15,542.8,542.9,542.55,542.55,49
20190401|2019-03-14 14:00,15,542.6,542.6,542.4,542.4,11
20190401|2019-03-14 14:30,15,542.5,542.9,542.4,542.9,38
20190401|2019-03-14 15:00,15,542.7,542.85,542.65,542.65,28
20190401|2019-03-14 15:30,15,542.65,542.75,542.3,542.3,97
20190401|2019-03-15 02:00,15,543.2,543.7,542.95,543.05,1164
20190401|2019-03-15 02:30,15,543.15,543.65,542.95,543.35,599
20190401|2019-03-15 03:00,15,543.3,544.75,542.1,544.55,3240
20190401|2019-03-15 03:30,15,544.55,544.95,544.4,544.5,1225
20190401|2019-03-15 04:00,15,544.55,545.15,544.4,545.1,1026
20190401|2019-03-15 04:30,15,545.05,545.35,544.85,545.1,845
20190401|2019-03-15 05:00,15,545.1,545.9,545.1,545.6,1577
20190401|2019-03-15 05:30,15,545.65,548.55,545.55,547.65,6017
20190401|2019-03-15 06:00,15,547.6,548.2,547.2,547.35,2131
20190401|2019-03-15 06:30,15,547.35,547.75,547.2,547.75,1048
20190401|2019-03-15 07:00,15,547.75,547.9,547.25,547.25,988
20190401|2019-03-15 07:30,15,547.3,547.65,547.2,547.4,580
20190401|2019-03-15 08:00,15,547.45,547.85,547.15,547.6,1046
20190401|2019-03-15 08:30,15,547.65,548.8,547.45,548.2,1520
20190401|2019-03-15 09:00,15,548.2,548.45,546.8,548.05,2214
20190401|2019-03-15 09:30,15,548.05,548.6,547.2,547.75,6474
20190401|2019-03-15 10:00,15,547.8,549.55,547.7,549.15,2197
20190401|2019-03-15 10:30,15,549.2,549.75,548.05,549.2,2021
20190401|2019-03-15 11:00,15,549.25,550.45,549.2,550,1989
20190401|2019-03-15 11:30,15,550.05,550.75,549.95,550.45,1228
20190401|2019-03-15 12:00,15,550.45,550.6,550.05,550.5,319
20190401|2019-03-15 12:30,16,550.45,550.65,550.35,550.65,98
20190401|2019-03-15 13:00,16,550.6,550.65,550.2,550.35,149
20190401|2019-03-15 13:30,16,550.3,550.45,550.2,550.4,75
20190401|2019-03-15 14:00,16,550.4,550.55,550.2,550.4,69
20190401|2019-03-15 14:30,16,550.35,551,549.9,550.9,257
20190401|2019-03-15 15:00,16,550.85,551.05,550.6,551.05,47
20190401|2019-03-15 15:30,16,551.15,551.25,550.9,551,50
20190401|2019-03-18 02:00,18,551.5,551.95,550.5,550.7,470
20190401|2019-03-18 02:30,18,550.75,550.95,550.05,550.05,405
20190401|2019-03-18 03:00,18,550.05,550.1,548.85,549.6,2934
20190401|2019-03-18 03:30,18,549.6,550.95,549.55,550.75,1097
20190401|2019-03-18 04:00,18,550.7,550.7,548.9,548.9,1132
20190401|2019-03-18 04:30,18,548.85,550.15,548.75,549.95,974
20190401|2019-03-18 05:00,18,549.9,550.05,549.25,549.45,797
20190401|2019-03-18 05:30,18,549.45,549.9,549.3,549.55,476
20190401|2019-03-18 06:00,18,549.55,550.25,549.45,549.65,416
20190401|2019-03-18 06:30,18,549.65,549.7,549.1,549.25,594
20190401|2019-03-18 07:00,18,549.2,549.55,548.75,549,527
20190401|2019-03-18 07:30,18,549.05,549.4,548.95,549.15,381
20190401|2019-03-18 08:00,18,549.2,549.4,549.05,549.4,408
20190401|2019-03-18 08:30,18,549.45,550,549.4,549.65,957
20190401|2019-03-18 09:00,18,549.65,550.1,549.4,549.95,693
20190401|2019-03-18 09:30,18,549.9,550.7,549.8,550.35,873
20190401|2019-03-18 10:00,18,550.35,550.85,549.9,550.2,1166
20190401|2019-03-18 10:30,18,550.15,550.25,549.3,549.3,951
20190401|2019-03-18 11:00,18,549.35,550.05,549.35,549.85,1127
20190401|2019-03-18 11:30,18,549.85,551.2,549.75,550.95,1148
20190401|2019-03-18 12:00,18,550.95,551.3,550.85,551.15,227
20190401|2019-03-18 12:30,19,551.15,551.35,551,551.25,115
20190401|2019-03-18 13:00,19,551.3,551.35,551,551.15,51
20190401|2019-03-18 13:30,19,551.15,551.25,551.05,551.05,40
20190401|2019-03-18 14:00,19,551.05,551.2,550.8,550.95,74
20190401|2019-03-18 14:30,19,550.95,551.55,550.9,550.9,193
20190401|2019-03-18 15:00,19,551,551.3,551,551.2,21
20190401|2019-03-18 15:30,19,551.15,551.4,551.15,551.4,62
20190401|2019-03-19 02:00,19,550.6,551.4,550.6,551.3,174
20190401|2019-03-19 02:30,19,551.25,551.25,550.55,550.55,143
20190401|2019-03-19 03:00,19,550.6,551.15,550.05,550.85,1709
20190401|2019-03-19 03:30,19,550.8,551.8,550.75,551.25,984
20190401|2019-03-19 04:00,19,551.3,551.55,550.95,551.3,769
20190401|2019-03-19 04:30,19,551.35,551.85,551.35,551.65,764
20190401|2019-03-19 05:00,19,551.7,551.9,551.35,551.9,401
20190401|2019-03-19 05:30,19,551.85,552.85,551.8,552.75,807
20190401|2019-03-19 06:00,19,552.7,553.1,552.6,552.8,522
20190401|2019-03-19 06:30,19,552.75,552.9,552.55,552.65,370
20190401|2019-03-19 07:00,19,552.65,553.25,552.6,552.95,756
20190401|2019-03-19 07:30,19,552.9,553.1,552.7,552.95,503
20190401|2019-03-19 08:00,19,552.95,553.5,552.95,553.1,685
20190401|2019-03-19 08:30,19,553.15,553.55,552.85,553,821
20190401|2019-03-19 09:00,19,553,553.35,552.6,552.7,786
20190401|2019-03-19 09:30,19,552.65,553.2,551.5,551.55,1044
20190401|2019-03-19 10:00,19,551.55,551.85,551.25,551.25,1349
20190401|2019-03-19 10:30,19,551.25,552.15,551.15,552,936
20190401|2019-03-19 11:00,19,552,552.25,551.05,551.15,1098
20190401|2019-03-19 11:30,19,551.15,551.15,549.25,550.55,1574
20190401|2019-03-19 12:00,19,550.4,550.7,550.1,550.2,312
20190401|2019-03-19 12:30,20,550.2,550.35,549.7,549.9,166
20190401|2019-03-19 13:00,20,550.05,550.15,549.5,549.7,158
20190401|2019-03-19 13:30,20,549.9,549.9,549.6,549.65,59
20190401|2019-03-19 14:00,20,549.55,549.6,549,549.2,206
20190401|2019-03-19 14:30,20,549.1,549.55,548.5,549.55,353
20190401|2019-03-19 15:00,20,549.55,549.55,549,549,32
20190401|2019-03-19 15:30,20,549.1,549.65,549.1,549.65,115
20190401|2019-03-20 02:00,20,549.1,549.85,548.95,549.65,324
20190401|2019-03-20 02:30,20,549.6,549.9,549.5,549.65,210
20190401|2019-03-20 03:00,20,549.6,550,549,549.2,2182
20190401|2019-03-20 03:30,20,549.25,550.1,549.05,549.5,1233
20190401|2019-03-20 04:00,20,549.45,549.45,547.95,548.45,1616
20190401|2019-03-20 04:30,20,548.4,548.9,548.05,548.15,977
20190401|2019-03-20 05:00,20,548.2,548.55,547.8,548.55,836
20190401|2019-03-20 05:30,20,548.55,549.1,548.15,548.3,739
20190401|2019-03-20 06:00,20,548.25,548.8,548.1,548.3,570
20190401|2019-03-20 06:30,20,548.3,548.95,548.25,548.95,362
20190401|2019-03-20 07:00,20,548.85,548.9,548.05,548.5,463
20190401|2019-03-20 07:30,20,548.5,548.85,547.3,547.4,887
20190401|2019-03-20 08:00,20,547.4,548.4,547.35,547.9,632
20190401|2019-03-20 08:30,20,547.8,547.8,546.7,546.9,1693
20190401|2019-03-20 09:00,20,546.9,547.3,546.2,546.7,1197
20190401|2019-03-20 09:30,20,546.7,547.35,546.35,547.15,1191
20190401|2019-03-20 10:00,20,547.15,547.7,547.1,547.4,984
20190401|2019-03-20 10:30,20,547.45,547.45,546.3,546.45,1198
20190401|2019-03-20 11:00,20,546.4,547.15,546.25,546.5,1910
20190401|2019-03-20 11:30,20,546.45,546.45,545,545.9,1752
20190401|2019-03-20 12:00,20,545.85,546.55,545.8,546.3,279
20190401|2019-03-20 12:30,21,546.25,546.7,546.25,546.7,190
20190401|2019-03-20 13:00,21,546.85,547.9,546.8,547.8,917
20190401|2019-03-20 13:30,21,547.8,548.3,547.5,548,352
20190401|2019-03-20 14:00,21,548.05,548.3,547.3,547.55,211
20190401|2019-03-20 14:30,21,547.5,547.5,546.2,546.55,339
20190401|2019-03-20 15:00,21,546.55,546.55,545.95,546,94
20190401|2019-03-20 15:30,21,546,546.05,545,545.25,245
20190401|2019-03-21 02:00,21,545.4,546.05,544.9,545.15,362
20190401|2019-03-21 02:30,21,545.15,545.75,545.05,545.6,334
20190401|2019-03-21 03:00,21,545.65,546.9,545.4,546.55,2397
20190401|2019-03-21 03:30,21,546.6,547.6,546.6,546.8,1238
20190401|2019-03-21 04:00,21,546.8,547.5,546.6,547.15,742
20190401|2019-03-21 04:30,21,547.1,547.4,546.8,547.4,580
20190401|2019-03-21 05:00,21,547.3,547.7,547,547.7,597
20190401|2019-03-21 05:30,21,547.65,548.55,547.5,548.2,671
20190401|2019-03-21 06:00,21,548.2,548.3,546.95,547,712
20190401|2019-03-21 06:30,21,547.05,547.15,545.5,545.5,1103
20190401|2019-03-21 07:00,21,545.5,546,544.9,545,1404
20190401|2019-03-21 07:30,21,544.95,545.4,544.8,545.2,877
20190401|2019-03-21 08:00,21,545.2,546,545.15,545.8,765
20190401|2019-03-21 08:30,21,545.85,547.25,545.75,546.9,1673
20190401|2019-03-21 09:00,21,546.9,547.5,546.6,547.2,1180
20190401|2019-03-21 09:30,21,547.3,548.05,546.6,547.85,1611
20190401|2019-03-21 10:00,21,547.85,548.95,547.85,548.15,1415
20190401|2019-03-21 10:30,21,548.15,549.45,548.05,549.4,1345
20190401|2019-03-21 11:00,21,549.35,549.6,548.35,548.45,1586
20190401|2019-03-21 11:30,21,548.5,549.05,548.15,548.95,1074
20190401|2019-03-21 12:00,21,549,549.6,549,549.55,246
20190401|2019-03-21 12:30,22,549.55,549.75,549.45,549.6,110
20190401|2019-03-21 13:00,22,549.65,550.4,549.6,550.4,233
20190401|2019-03-21 13:30,22,550.4,550.8,550.4,550.4,130
20190401|2019-03-21 14:00,22,550.45,550.8,550.15,550.25,120
20190401|2019-03-21 14:30,22,550.35,550.65,550.05,550.3,280
20190401|2019-03-21 15:00,22,550.3,550.35,550.05,550.35,35
20190401|2019-03-21 15:30,22,550.45,550.5,550.25,550.4,52
20190401|2019-03-22 02:00,22,550.2,550.3,549.65,549.8,327
20190401|2019-03-22 02:30,22,549.8,550.75,549.8,550.2,367
20190401|2019-03-22 03:00,22,550.2,550.45,549,549.9,2214
20190401|2019-03-22 03:30,22,549.9,549.95,544.6,545.75,4540
20190401|2019-03-22 04:00,22,545.8,546.65,545.35,546.1,2227
20190401|2019-03-22 04:30,22,546,547.2,545.8,546.3,1231
20190401|2019-03-22 05:00,22,546.3,547.3,545.6,547.05,1436
20190401|2019-03-22 05:30,22,547.05,547.85,546.85,547.3,888
20190401|2019-03-22 06:00,22,547.3,547.3,546.25,546.5,854
20190401|2019-03-22 06:30,22,546.45,546.55,545,545.35,1108
20190401|2019-03-22 07:00,22,545.35,545.6,544.1,544.55,1284
20190401|2019-03-22 07:30,22,544.55,545.3,544.05,544.3,1102
20190401|2019-03-22 08:00,22,544.3,544.75,544.05,544.75,745
20190401|2019-03-22 08:30,22,544.75,545.7,542.75,542.95,2953
20190401|2019-03-22 09:00,22,542.85,544.5,542.75,543.4,2059
20190401|2019-03-22 09:30,22,543.4,544.25,541.8,542.15,2559
20190401|2019-03-22 10:00,22,542.15,542.9,541.7,542.2,2019
20190401|2019-03-22 10:30,22,542.15,542.7,541.25,541.4,2192
20190401|2019-03-22 11:00,22,541.4,542.15,541.05,541.45,2172
20190401|2019-03-22 11:30,22,541.45,542.1,540.1,541.05,2415
20190401|2019-03-22 12:00,22,541.05,542.05,541,541.2,424
20190401|2019-03-22 12:30,23,541.25,542,541.15,541.3,260
20190401|2019-03-22 13:00,23,541.25,542.9,541.25,542.65,204
20190401|2019-03-22 13:30,23,542.8,542.95,542.15,542.75,130
20190401|2019-03-22 14:00,23,542.65,542.95,541.5,541.5,163
20190401|2019-03-22 14:30,23,541.4,541.65,540.15,540.5,501
20190401|2019-03-22 15:00,23,540.55,540.9,540.55,540.65,74
20190401|2019-03-22 15:30,23,540.6,540.6,540,540.25,62
20190401|2019-03-25 02:00,25,538.6,538.9,538,538.55,628
20190401|2019-03-25 02:30,25,538.5,539.1,538.05,538.45,428
20190401|2019-03-25 03:00,25,538.5,538.9,537.6,538.25,2526
20190401|2019-03-25 03:30,25,538.25,538.5,536.7,537,1806
20190401|2019-03-25 04:00,25,537.05,539.75,536.95,538.35,2566
20190401|2019-03-25 04:30,25,538.35,540.35,538.35,540.15,1358
20190401|2019-03-25 05:00,25,540.15,541.25,539.45,541.2,1418
20190401|2019-03-25 05:30,25,541.1,541.35,539.3,539.4,943
20190401|2019-03-25 06:00,25,539.45,539.6,538.75,538.9,555
20190401|2019-03-25 06:30,25,538.9,539.2,537.9,538,722
20190401|2019-03-25 07:00,25,538,539.3,537.7,538.9,1050
20190401|2019-03-25 07:30,25,538.8,539.6,538.8,539.55,544
20190401|2019-03-25 08:00,25,539.6,539.6,538.75,539.05,580
20190401|2019-03-25 08:30,25,539,540.6,537.95,538,1862
20190401|2019-03-25 09:00,25,538,538.6,537.7,538.3,1493
20190401|2019-03-25 09:30,25,538.25,539.85,538.1,539.55,1394
20190401|2019-03-25 10:00,25,539.55,540,538.4,540,1075
20190401|2019-03-25 10:30,25,539.95,539.95,538.5,538.5,956
20190401|2019-03-25 11:00,25,538.55,540.1,538.4,540,1531
20190401|2019-03-25 11:30,25,539.95,540.15,538.75,539.7,1187
20190401|2019-03-25 12:00,25,539.75,540.05,538.9,539.05,394
20190401|2019-03-25 12:30,26,539.05,539.3,538.25,538.35,285
20190401|2019-03-25 13:00,26,538.45,538.6,537.5,537.7,289
20190401|2019-03-25 13:30,26,537.8,538.8,537.8,538.8,233
20190401|2019-03-25 14:00,26,538.95,539.5,538.7,539.45,171
20190401|2019-03-25 14:30,26,539.35,539.6,539.05,539.5,263
20190401|2019-03-25 15:00,26,539.55,539.65,539.5,539.65,15
20190401|2019-03-25 15:30,26,539.7,539.95,539.6,539.9,47
20190401|2019-03-26 02:00,26,541.55,541.55,540.1,540.35,467
20190401|2019-03-26 02:30,26,540.35,541.3,540.35,541.3,396
20190401|2019-03-26 03:00,26,541.3,541.7,539.15,540.1,2549
20190401|2019-03-26 03:30,26,540.15,540.45,539.45,539.6,888
20190401|2019-03-26 04:00,26,539.7,541.35,539.6,541.2,982
20190401|2019-03-26 04:30,26,541.2,541.8,540.65,541.65,718
20190401|2019-03-26 05:00,26,541.65,542.3,541.35,542.3,680
20190401|2019-03-26 05:30,26,542.3,542.35,541.85,542.1,456
20190401|2019-03-26 06:00,26,542.05,542.7,542.05,542.55,629
20190401|2019-03-26 06:30,26,542.55,542.7,542,542.7,393
20190401|2019-03-26 07:00,26,542.7,543.2,542.55,542.85,864
20190401|2019-03-26 07:30,26,542.9,542.9,542.35,542.75,626
20190401|2019-03-26 08:00,26,542.8,543.85,542.7,543.75,1228
20190401|2019-03-26 08:30,26,543.75,545,543.65,544.8,1393
20190401|2019-03-26 09:00,26,544.8,544.8,543.9,544.55,1121
20190401|2019-03-26 09:30,26,544.6,544.8,543.9,544.7,1148
20190401|2019-03-26 10:00,26,544.75,544.8,543.7,543.7,1042
20190401|2019-03-26 10:30,26,543.65,544.45,543.35,543.85,1351
20190401|2019-03-26 11:00,26,543.85,544,543,543.3,1298
20190401|2019-03-26 11:30,26,543.35,543.45,542.35,543.05,1117
20190401|2019-03-26 12:00,26,543,543.7,543,543.35,242
20190401|2019-03-26 12:30,27,543.3,543.3,542.65,542.7,136
20190401|2019-03-26 13:00,27,542.7,542.85,542.45,542.45,119
20190401|2019-03-26 13:30,27,542.4,543.2,542.2,543.2,151
20190401|2019-03-26 14:00,27,543.25,543.45,542.9,542.9,151
20190401|2019-03-26 14:30,27,542.85,543.9,542.8,543.8,188
20190401|2019-03-26 15:00,27,543.8,544.05,543.55,544,37
20190401|2019-03-26 15:30,27,544,544,543.55,543.55,42
20190401|2019-03-27 02:00,27,544.75,545.3,544.6,544.95,585
20190401|2019-03-27 02:30,27,544.9,545.2,544.65,544.8,222
20190401|2019-03-27 03:00,27,544.8,545.25,542.9,542.9,2408
20190401|2019-03-27 03:30,27,542.95,543.35,542.65,542.65,1193
20190401|2019-03-27 04:00,27,542.6,543.75,542.45,543.75,718
20190401|2019-03-27 04:30,27,543.8,544,541.7,541.85,1179
20190401|2019-03-27 05:00,27,541.75,541.75,540.8,541.5,992
20190401|2019-03-27 05:30,27,541.45,542.15,541,541.05,1054
20190401|2019-03-27 06:00,27,541.05,541.75,540.9,541.35,682
20190401|2019-03-27 06:30,27,541.4,542.4,541.2,542.35,608
20190401|2019-03-27 07:00,27,542.4,543.3,541.75,543.2,942
20190401|2019-03-27 07:30,27,543.25,545.4,543.1,544.65,1844
20190401|2019-03-27 08:00,27,544.65,545.45,544.5,545.3,819
20190401|2019-03-27 08:30,27,545.3,546.4,543.15,543.3,2374
20190401|2019-03-27 09:00,27,543.3,545.75,543,545.45,1744
20190401|2019-03-27 09:30,27,545.45,545.5,542.95,543.5,2052
20190401|2019-03-27 10:00,27,543.5,544.1,542.3,542.35,1343
20190401|2019-03-27 10:30,27,542.35,542.65,541.8,542.3,1573
20190401|2019-03-27 11:00,27,542.3,544,542.1,543.8,1464
20190401|2019-03-27 11:30,27,543.8,544.4,543.5,543.9,1427
20190401|2019-03-27 12:00,27,543.9,544.85,543.4,544.7,728
20190401|2019-03-27 12:30,28,544.75,545.2,544.45,544.9,229
20190401|2019-03-27 13:00,28,544.95,545.4,544.55,544.85,212
20190401|2019-03-27 13:30,28,544.9,545.1,544.4,544.6,164
20190401|2019-03-27 14:00,28,544.6,544.9,544.35,544.9,101
20190401|2019-03-27 14:30,28,544.95,545.5,544.7,545,275
20190401|2019-03-27 15:00,28,545,545.2,544.9,545.1,33
20190401|2019-03-27 15:30,28,545.2,545.2,544.4,544.4,114
20190401|2019-03-28 02:00,28,543.95,544.85,543.8,543.95,310
20190401|2019-03-28 02:30,28,543.9,543.95,543.05,543.25,206
20190401|2019-03-28 03:00,28,543.15,545.95,542.95,544.35,2434
20190401|2019-03-28 03:30,28,544.35,545.65,544.05,545.15,1112
20190401|2019-03-28 04:00,28,545.2,545.2,544.3,544.95,603
20190401|2019-03-28 04:30,28,544.95,545.15,543.9,544.65,578
20190401|2019-03-28 05:00,28,544.7,545.15,543.95,544.35,630
20190401|2019-03-28 05:30,28,544.4,544.55,543.6,544,644
20190401|2019-03-28 06:00,28,544,544.05,542.4,542.55,715
20190401|2019-03-28 06:30,28,542.55,543.05,542.25,542.8,795
20190401|2019-03-28 07:00,28,542.8,543.65,542.45,543.55,726
20190401|2019-03-28 07:30,28,543.5,543.7,542.65,543.4,706
20190401|2019-03-28 08:00,28,543.35,544.4,543.2,544.3,686
20190401|2019-03-28 08:30,28,544.3,545.2,544.15,545.15,1322
20190401|2019-03-28 09:00,28,545.2,545.6,544.6,544.6,1101
20190401|2019-03-28 09:30,28,544.65,545.1,543.85,544,952
20190401|2019-03-28 10:00,28,544.1,544.15,542.6,542.7,1188
20190401|2019-03-28 10:30,28,542.7,543.85,542.55,542.75,1143
20190401|2019-03-28 11:00,28,542.75,543.25,542.4,542.9,1189
20190401|2019-03-28 11:30,28,542.9,543.4,542.5,543.3,834
20190401|2019-03-28 12:00,28,543.35,543.65,543.2,543.55,297
20190401|2019-03-28 12:30,29,543.5,543.75,543.25,543.7,94
20190401|2019-03-28 13:00,29,543.7,543.75,543.45,543.6,84
20190401|2019-03-28 13:30,29,543.6,543.65,543.4,543.65,57
20190401|2019-03-28 14:00,29,543.6,544.4,543.6,544.3,181
20190401|2019-03-28 14:30,29,544.3,544.75,544.3,544.55,195
20190401|2019-03-28 15:00,29,544.55,544.55,544.45,544.55,12
20190401|2019-03-28 15:30,29,544.5,544.8,544.5,544.55,35
20190401|2019-03-29 02:00,29,545.45,546,545.2,545.8,347
20190401|2019-03-29 02:30,29,545.75,545.8,545.2,545.3,339
20190401|2019-03-29 03:00,29,545.2,547.3,545,546.95,2830
20190401|2019-03-29 03:30,29,546.95,547.15,545.05,545.1,1254
20190401|2019-03-29 04:00,29,545.15,546.35,545.15,546.15,664
20190401|2019-03-29 04:30,29,546.2,546.45,545.55,546.15,599
20190401|2019-03-29 05:00,29,546.2,546.5,545.2,545.35,815
20190401|2019-03-29 05:30,29,545.25,546.25,545.15,546.25,552
20190401|2019-03-29 06:00,29,546.3,547.7,546,546.8,1375
20190401|2019-03-29 06:30,29,546.85,547.1,546.35,546.5,694
20190401|2019-03-29 07:00,29,546.45,546.55,546,546.25,614
20190401|2019-03-29 07:30,29,546.3,546.85,545.6,546.75,622
20190401|2019-03-29 08:00,29,546.75,547.65,546.7,547.45,733
20190401|2019-03-29 08:30,29,547.45,547.7,546.95,547.6,1281
20190401|2019-03-29 09:00,29,547.65,548,547,547.45,1189
20190401|2019-03-29 09:30,29,547.45,547.5,544.95,545.6,3432
20190401|2019-03-29 10:00,29,545.6,546.95,545.6,546.75,1349
20190401|2019-03-29 10:30,29,546.8,547.15,546.5,546.6,851
20190401|2019-03-29 11:00,29,546.6,547.6,546.15,547.25,1445
20190401|2019-03-29 11:30,29,547.3,548.15,547.2,547.85,1742
20190401|2019-03-29 12:00,29,547.9,547.95,547.6,547.9,216
20190401|2019-03-29 12:30,30,547.85,547.95,547.6,547.65,175
20190401|2019-03-29 13:00,30,547.55,547.75,547.4,547.75,140
20190401|2019-03-29 13:30,30,547.7,548.3,547.6,548.25,233
20190401|2019-03-29 14:00,30,548.3,548.4,547.65,547.8,289
20190401|2019-03-29 14:30,30,547.75,549,547.6,548.95,418
20190401|2019-03-29 15:00,30,549,549,548.8,548.9,65
20190401|2019-03-29 15:30,30,548.95,549.2,548.95,549.2,48
20190401|2019-04-01 01:00,1,552,552,551.15,551.55,553
20190401|2019-04-01 01:30,1,551.55,552.05,551.45,551.85,341
20190401|2019-04-01 02:00,1,551.8,552.25,550.85,551.55,2551
20190401|2019-04-01 02:30,1,551.6,552.4,551.2,552.4,1024
20190401|2019-04-01 03:00,1,552.4,552.9,551.8,552.85,1261
20190401|2019-04-01 03:30,1,552.9,553.75,552.9,553.15,1104
20190401|2019-04-01 04:00,1,553.15,553.2,551.35,551.4,1157
20190401|2019-04-01 04:30,1,551.45,551.65,551,551.45,865
20190401|2019-04-01 05:00,1,551.4,552.25,551.1,551.55,1058
20190401|2019-04-01 05:30,1,551.5,551.95,551.2,551.45,793
20190401|2019-04-01 06:00,1,551.45,552.4,551.45,552.3,537
20190401|2019-04-01 06:30,1,552.35,552.65,552.1,552.55,383
20190401|2019-04-01 07:00,1,552.55,552.55,551.8,552.5,524
20190401|2019-04-01 07:30,1,552.45,552.75,551.5,552.15,1350
20190401|2019-04-01 08:00,1,552.1,552.55,551.8,552.35,599
20190401|2019-04-01 08:30,1,552.4,552.75,551.8,552.05,1712
20190401|2019-04-01 09:00,1,552.1,552.9,551.9,552.75,2010
20190401|2019-04-01 09:30,1,552.8,553.55,552.6,553.45,1303
20190401|2019-04-01 10:00,1,553.45,553.55,552.9,553.15,1582
20190401|2019-04-01 10:30,1,553.1,553.95,552.7,553.8,1174
20190401|2019-04-01 11:00,1,553.75,554.15,553.4,554.15,330
20190401|2019-04-01 11:30,2,554.1,554.25,553.95,554.25,229
20190401|2019-04-01 12:00,2,554.25,554.4,554.05,554.35,116
20190401|2019-04-01 12:30,2,554.3,554.5,554.3,554.4,101
20190401|2019-04-01 13:00,2,554.45,554.7,554.4,554.45,108
20190401|2019-04-01 13:30,2,554.4,554.5,554.25,554.35,78
20190401|2019-04-01 14:00,2,554.3,554.65,554.15,554.65,58
20190401|2019-04-01 14:30,2,554.65,555.1,554.4,554.9,225
20190401|2019-04-02 01:00,2,553.6,554.15,553.3,553.4,271
20190401|2019-04-02 01:30,2,553.45,553.7,553.2,553.6,137
20190401|2019-04-02 02:00,2,553.45,554.85,553.4,554.5,2099
20190401|2019-04-02 02:30,2,554.4,554.8,554,554.45,1043
20190401|2019-04-02 03:00,2,554.45,554.75,554.05,554.45,750
20190401|2019-04-02 03:30,2,554.4,554.6,554.05,554.2,708
20190401|2019-04-02 04:00,2,554.2,554.85,554.2,554.55,628
20190401|2019-04-02 04:30,2,554.55,554.75,554.35,554.6,341
20190401|2019-04-02 05:00,2,554.55,554.95,554.5,554.85,384
20190401|2019-04-02 05:30,2,554.85,555.35,554.7,555.15,927
20190401|2019-04-02 06:00,2,555.15,555.5,555,555.25,604
20190401|2019-04-02 06:30,2,555.2,556.1,555.2,555.95,732
20190401|2019-04-02 07:00,2,555.95,556.15,555.45,555.45,777
20190401|2019-04-02 07:30,2,555.45,555.55,555,555.3,472
20190401|2019-04-02 08:00,2,555.25,555.65,555.25,555.65,485
20190401|2019-04-02 08:30,2,555.6,556.4,555.2,556.25,1222
20190401|2019-04-02 09:00,2,556.25,556.25,555.2,555.95,1229
20190401|2019-04-02 09:30,2,555.95,556,555.25,555.25,771
20190401|2019-04-02 10:00,2,555.25,555.5,554.6,555.15,1608
20190401|2019-04-02 10:30,2,555.15,555.6,554.75,555.2,1204
20190401|2019-04-02 11:00,2,555.25,555.75,555.15,555.4,358
20190401|2019-04-02 11:30,3,555.4,555.8,555.4,555.65,200
20190401|2019-04-02 12:00,3,555.6,556.05,555.5,556,193
20190401|2019-04-02 12:30,3,556,556.3,555.9,556,74
20190401|2019-04-02 13:00,3,556,556.2,556,556.2,39
20190401|2019-04-02 13:30,3,556.15,556.5,556.15,556.5,42
20190401|2019-04-02 14:00,3,556.5,556.8,556.45,556.5,74
20190401|2019-04-02 14:30,3,556.55,557.2,556.55,556.75,243
20190401|2019-04-03 01:00,3,558.95,559,557.6,558.25,522
20190401|2019-04-03 01:30,3,558.25,558.45,557.95,558.15,298
20190401|2019-04-03 02:00,3,558.15,558.8,557.55,557.95,2684
20190401|2019-04-03 02:30,3,557.95,558.8,557.7,558.35,1292
20190401|2019-04-03 03:00,3,558.3,558.85,557.7,558.15,898
20190401|2019-04-03 03:30,3,558.2,558.5,558.05,558.3,782
20190401|2019-04-03 04:00,3,558.25,558.6,558.1,558.5,730
20190401|2019-04-03 04:30,3,558.5,558.65,557.9,558.05,860
20190401|2019-04-03 05:00,3,558,558.35,557.95,557.95,597
20190401|2019-04-03 05:30,3,558,558.4,557.8,558.25,430
20190401|2019-04-03 06:00,3,558.15,558.95,558.1,558.95,503
20190401|2019-04-03 06:30,3,558.9,559.3,558.75,559.25,495
20190401|2019-04-03 07:00,3,559.25,559.45,558.5,559.1,800
20190401|2019-04-03 07:30,3,559.1,559.5,559.05,559.3,697
20190401|2019-04-03 08:00,3,559.35,559.4,558.85,559.2,663
20190401|2019-04-03 08:30,3,559.1,559.55,558.9,559.3,1146
20190401|2019-04-03 09:00,3,559.2,560,558.65,559.8,1654
20190401|2019-04-03 09:30,3,559.75,560.35,559.6,560.1,1204
20190401|2019-04-03 10:00,3,560.1,560.65,559.85,560.15,1397
20190401|2019-04-03 10:30,3,560.15,561.1,559.9,560.8,1498
20190401|2019-04-03 11:00,3,560.75,560.9,560.45,560.6,375
20190401|2019-04-03 11:30,4,560.6,560.85,560.35,560.4,136
20190401|2019-04-03 12:00,4,560.35,560.5,560.2,560.3,121
20190401|2019-04-03 12:30,4,560.25,560.3,559.45,559.45,126
20190401|2019-04-03 13:00,4,559.4,559.65,559.15,559.6,135
20190401|2019-04-03 13:30,4,559.6,559.65,559.1,559.4,49
20190401|2019-04-03 14:00,4,559.35,559.5,558.8,559.3,83
20190401|2019-04-03 14:30,4,559.35,560.1,559.25,560.1,203
20190401|2019-04-04 01:00,4,559.75,559.75,559.2,559.35,274
20190401|2019-04-04 01:30,4,559.35,559.65,558.95,559.55,184
20190401|2019-04-04 02:00,4,559.55,560.05,559,559.4,1903
20190401|2019-04-04 02:30,4,559.45,559.55,558.85,559.2,848
20190401|2019-04-04 03:00,4,559.25,559.45,558.95,559.35,574
20190401|2019-04-04 03:30,4,559.35,559.5,558.65,559.25,717
20190401|2019-04-04 04:00,4,559.25,559.5,559.15,559.35,453
20190401|2019-04-04 04:30,4,559.35,559.95,559,559.9,541
20190401|2019-04-04 05:00,4,559.85,560.2,559.65,559.75,588
20190401|2019-04-04 05:30,4,559.75,560.7,559.75,560.45,745
20190401|2019-04-04 06:00,4,560.5,560.5,560.05,560.05,521
20190401|2019-04-04 06:30,4,560.15,560.4,559.85,559.9,395
20190401|2019-04-04 07:00,4,559.9,560.2,559.8,560.1,621
20190401|2019-04-04 07:30,4,560.2,560.6,560.1,560.3,558
20190401|2019-04-04 08:00,4,560.35,560.75,560.25,560.7,696
20190401|2019-04-04 08:30,4,560.7,561.55,560.5,561.15,1678
20190401|2019-04-04 09:00,4,561.2,561.45,560.25,560.3,1201
20190401|2019-04-04 09:30,4,560.25,560.95,560,560.45,1073
20190401|2019-04-04 10:00,4,560.5,560.7,559.7,560.25,1582
20190401|2019-04-04 10:30,4,560.2,561,560,560.5,1073
20190401|2019-04-04 11:00,4,560.5,560.8,559.95,560.3,331
20190401|2019-04-04 11:30,5,560.3,560.55,560,560.45,177
20190401|2019-04-04 12:00,5,560.45,560.9,560.45,560.55,280
20190401|2019-04-04 12:30,5,560.65,560.8,560.55,560.55,59
20190401|2019-04-04 13:00,5,560.5,560.9,560.45,560.8,30
20190401|2019-04-04 13:30,5,560.7,561.05,560.7,561,138
20190401|2019-04-04 14:00,5,561,561.05,560.65,560.65,147
20190401|2019-04-04 14:30,5,560.65,561.45,560.65,561.2,297
20190401|2019-04-05 01:00,5,561.35,561.4,560.9,561.2,195
20190401|2019-04-05 01:30,5,561.15,561.35,560.8,561,159
20190401|2019-04-05 02:00,5,560.95,561.85,560.7,561,1711
20190401|2019-04-05 02:30,5,561,561.3,560.35,560.75,804
20190401|2019-04-05 03:00,5,560.65,561.35,560.65,561.05,623
20190401|2019-04-05 03:30,5,561.05,561.4,561,561.1,454
20190401|2019-04-05 04:00,5,561.05,561.35,560.8,560.85,439
20190401|2019-04-05 04:30,5,560.8,561.65,560.8,561.4,548
20190401|2019-04-05 05:00,5,561.4,561.65,561,561.25,365
20190401|2019-04-05 05:30,5,561.2,561.4,561.1,561.25,491
20190401|2019-04-05 06:00,5,561.25,561.5,561.1,561.3,488
20190401|2019-04-05 06:30,5,561.3,561.3,560.75,560.85,376
20190401|2019-04-05 07:00,5,560.9,561.25,560.7,561,605
20190401|2019-04-05 07:30,5,560.95,562,560.7,561.05,1572
20190401|2019-04-05 08:00,5,561.05,561.3,560.6,561.05,736
20190401|2019-04-05 08:30,5,561.05,561.75,560.9,561.45,1526
20190401|2019-04-05 09:00,5,561.5,562.2,561.5,561.7,1369
20190401|2019-04-05 09:30,5,561.75,562.35,561.65,561.8,983
20190401|2019-04-05 10:00,5,561.85,562.4,561.55,561.95,1166
20190401|2019-04-05 10:30,5,561.9,561.9,560.75,560.85,1364
20190401|2019-04-05 11:00,5,560.8,561.3,560.8,561.15,269
20190401|2019-04-05 11:30,6,561.15,561.2,560.65,560.9,119
20190401|2019-04-05 12:00,6,560.95,561.05,560.95,560.95,21
20190401|2019-04-05 12:30,6,560.9,561.2,560.9,561.15,93
20190401|2019-04-05 13:00,6,561.1,561.1,560.9,560.95,87
20190401|2019-04-05 13:30,6,561,561.2,560.95,561.15,76
20190401|2019-04-05 14:00,6,561.1,561.5,560.95,561.45,73
20190401|2019-04-05 14:30,6,561.4,561.85,561.4,561.85,169
20190401|2019-04-08 01:00,8,560.35,560.7,559.75,560.6,292
20190401|2019-04-08 01:30,8,560.6,561,560.55,560.6,350
20190401|2019-04-08 02:00,8,560.7,561.65,560.55,561.35,1655
20190401|2019-04-08 02:30,8,561.35,561.35,560.35,560.4,821
20190401|2019-04-08 03:00,8,560.4,561.1,560.35,560.65,645
20190401|2019-04-08 03:30,8,560.6,560.95,560.4,560.5,482
20190401|2019-04-08 04:00,8,560.45,561,560.45,561,374
20190401|2019-04-08 04:30,8,561.05,561.55,560.95,561.45,576
20190401|2019-04-08 05:00,8,561.45,562.1,561.4,561.95,644
20190401|2019-04-08 05:30,8,562,562.6,561.65,562.6,520
20190401|2019-04-08 06:00,8,562.65,562.75,562.15,562.45,849
20190401|2019-04-08 06:30,8,562.5,562.65,562.05,562.1,395
20190401|2019-04-08 07:00,8,562.05,562.3,562.05,562.2,378
20190401|2019-04-08 07:30,8,562.25,562.4,561.9,562,408
20190401|2019-04-08 08:00,8,562,562.2,561.7,561.9,701
20190401|2019-04-08 08:30,8,561.85,561.85,560.25,560.55,1708
20190401|2019-04-08 09:00,8,560.55,561.3,560.15,561.05,1071
20190401|2019-04-08 09:30,8,561.1,561.15,560.4,560.5,1003
20190401|2019-04-08 10:00,8,560.45,560.95,560.15,560.35,1337
20190401|2019-04-08 10:30,8,560.35,561.1,560.35,560.55,894
20190401|2019-04-08 11:00,8,560.6,560.7,560.3,560.65,205
20190401|2019-04-08 11:30,9,560.7,560.8,560.55,560.8,67
20190401|2019-04-08 12:00,9,560.75,561.1,560.75,561.1,38
20190401|2019-04-08 12:30,9,561.1,561.3,561.1,561.25,51
20190401|2019-04-08 13:00,9,561.25,561.4,561,561,20
20190401|2019-04-08 13:30,9,561,561.1,561,561,7
20190401|2019-04-08 14:00,9,561.15,561.15,560.9,561,160
20190401|2019-04-08 14:30,9,560.9,561.55,560.85,561.55,280
20190401|2019-04-09 01:00,9,560.4,560.85,560,560.3,320
20190401|2019-04-09 01:30,9,560.35,560.95,560.25,560.5,220
20190401|2019-04-09 02:00,9,560.5,560.8,559.85,560.4,1785
20190401|2019-04-09 02:30,9,560.45,561.6,560.45,561.45,957
20190401|2019-04-09 03:00,9,561.45,562.15,561.4,562.05,770
20190401|2019-04-09 03:30,9,562.1,563.2,561.9,562.5,1567
20190401|2019-04-09 04:00,9,562.5,563.1,562.25,563.05,868
20190401|2019-04-09 04:30,9,563.1,563.45,562.75,563.05,987
20190401|2019-04-09 05:00,9,562.95,563.25,562.75,562.8,574
20190401|2019-04-09 05:30,9,562.75,563.05,562.6,563,614
20190401|2019-04-09 06:00,9,562.95,562.95,562.25,562.4,574
20190401|2019-04-09 06:30,9,562.4,562.65,561.8,562.2,867
20190401|2019-04-09 07:00,9,562.25,562.25,560.95,561.1,875
20190401|2019-04-09 07:30,9,561.1,561.1,560.35,560.45,1388
20190401|2019-04-09 08:00,9,560.5,560.5,559.85,559.9,980
20190401|2019-04-09 08:30,9,559.85,559.85,558.5,559.25,2513
20190401|2019-04-09 09:00,9,559.3,560,558.55,559.95,1619
20190401|2019-04-09 09:30,9,560,560.15,558.95,559.55,1154
20190401|2019-04-09 10:00,9,559.6,560.1,559.5,559.75,1431
20190401|2019-04-09 10:30,9,559.8,559.95,558.7,558.85,1214
20190401|2019-04-09 11:00,9,558.8,559.45,558.8,559.15,257
20190401|2019-04-09 11:30,10,559.2,559.25,558.9,558.9,41
20190401|2019-04-09 12:00,10,558.85,558.85,558.6,558.65,54
20190401|2019-04-09 12:30,10,558.6,558.7,558.35,558.45,111
20190401|2019-04-09 13:00,10,558.5,558.65,558.35,558.4,28
20190401|2019-04-09 13:30,10,558.45,558.75,558.2,558.35,89
20190401|2019-04-09 14:00,10,558.35,558.4,558.1,558.1,146
20190401|2019-04-09 14:30,10,558.15,558.75,558.05,558.75,144
20190401|2019-04-10 01:00,10,559.2,559.5,559.1,559.35,220
20190401|2019-04-10 01:30,10,559.4,559.45,558.7,558.75,200
20190401|2019-04-10 02:00,10,558.8,560.15,558.55,560,1435
20190401|2019-04-10 02:30,10,560,560.85,560,560.65,873
20190401|2019-04-10 03:00,10,560.65,561.1,560.5,561.1,918
20190401|2019-04-10 03:30,10,561.05,561.3,560.75,560.75,626
20190401|2019-04-10 04:00,10,560.8,561.05,560.6,560.65,410
20190401|2019-04-10 04:30,10,560.7,560.95,560.6,560.8,374
20190401|2019-04-10 05:00,10,560.9,561.15,560.8,560.85,249
20190401|2019-04-10 05:30,10,560.85,561,560.7,560.8,362
20190401|2019-04-10 06:00,10,560.75,561,560.65,560.7,249
20190401|2019-04-10 06:30,10,560.7,560.95,560.15,560.25,515
20190401|2019-04-10 07:00,10,560.3,560.75,560.2,560.45,431
20190401|2019-04-10 07:30,10,560.45,561.35,559.3,560.8,2226
20190401|2019-04-10 08:00,10,560.8,561.35,560.65,560.95,937
20190401|2019-04-10 08:30,10,560.95,561.2,560.1,560.6,1280
20190401|2019-04-10 09:00,10,560.6,560.85,559.9,560.25,849
20190401|2019-04-10 09:30,10,560.2,560.85,560.15,560.3,973
20190401|2019-04-10 10:00,10,560.35,561,560.05,560.75,1193
20190401|2019-04-10 10:30,10,560.8,561.35,560.55,561.2,635
20190401|2019-04-10 11:00,10,561.15,561.55,561.1,561.15,213
20190401|2019-04-10 11:30,11,561.1,561.15,560.7,560.7,166
20190401|2019-04-10 12:00,11,560.7,560.85,560.35,560.45,238
20190401|2019-04-10 12:30,11,560.55,560.6,560.3,560.35,129
20190401|2019-04-10 13:00,11,560.5,560.8,560.1,560.15,87
20190401|2019-04-10 13:30,11,560.3,560.45,560.15,560.45,55
20190401|2019-04-10 14:00,11,560.7,560.9,560.45,560.45,68
20190401|2019-04-10 14:30,11,560.5,560.7,560.1,560.7,116
20190401|2019-04-11 01:00,11,560.65,560.65,559.85,560.1,180
20190401|2019-04-11 01:30,11,560.1,560.4,559.95,559.95,118
20190401|2019-04-11 02:00,11,559.95,560.55,559.3,559.65,1918
20190401|2019-04-11 02:30,11,559.65,559.7,557.85,558.05,1584
20190401|2019-04-11 03:00,11,558.1,559.2,558.05,558.85,833
20190401|2019-04-11 03:30,11,558.9,559.95,558.7,559.9,706
20190401|2019-04-11 04:00,11,559.9,560.6,559.75,560.35,939
20190401|2019-04-11 04:30,11,560.3,561.4,560.25,561,1020
20190401|2019-04-11 05:00,11,560.95,561.25,560.9,561.25,489
20190401|2019-04-11 05:30,11,561.25,562.3,561.05,562.25,1169
20190401|2019-04-11 06:00,11,562.25,562.45,561.8,561.95,758
20190401|2019-04-11 06:30,11,561.95,562.35,561.85,562.15,497
20190401|2019-04-11 07:00,11,562.15,562.2,561.6,561.9,575
20190401|2019-04-11 07:30,11,561.85,562.25,561.25,561.25,735
20190401|2019-04-11 08:00,11,561.2,561.8,561.1,561.65,2493
20190401|2019-04-11 08:30,11,561.6,561.65,560.5,560.65,2328
20190401|2019-04-11 09:00,11,560.75,561.65,560.75,561.6,888
20190401|2019-04-11 09:30,11,561.6,561.85,561.1,561.55,1128
20190401|2019-04-11 10:00,11,561.55,561.8,561.15,561.4,1437
20190401|2019-04-11 10:30,11,561.4,561.4,560.25,560.95,1071
20190401|2019-04-11 11:00,11,560.95,561.25,560.6,560.6,320
20190401|2019-04-11 11:30,12,560.6,560.8,560.45,560.8,149
20190401|2019-04-11 12:00,12,560.8,560.85,560.7,560.8,93
20190401|2019-04-11 12:30,12,560.75,560.75,560.4,560.4,63
20190401|2019-04-11 13:00,12,560.4,560.45,560,560.05,125
20190401|2019-04-11 13:30,12,560.15,560.2,560.1,560.15,25
20190401|2019-04-11 14:00,12,560.25,560.75,560.25,560.7,74
20190401|2019-04-11 14:30,12,560.7,560.95,560.6,560.65,167
20190401|2019-04-12 01:00,12,561.3,561.35,560.8,561.05,185
20190401|2019-04-12 01:30,12,561.05,561.2,560.6,560.7,105
20190401|2019-04-12 02:00,12,560.7,560.95,559.45,559.45,2158
20190401|2019-04-12 02:30,12,559.45,560.1,559.45,559.5,1504
20190401|2019-04-12 03:00,12,559.5,560.85,559.5,560.8,2000
20190401|2019-04-12 03:30,12,560.75,561.85,560.75,561.75,1163
20190401|2019-04-12 04:00,12,561.8,561.8,561.05,561.15,796
20190401|2019-04-12 04:30,12,561.15,561.85,560.9,561.35,861
20190401|2019-04-12 05:00,12,561.4,562,561.3,561.8,678
20190401|2019-04-12 05:30,12,561.85,562,561.4,561.75,1168
20190401|2019-04-12 06:00,12,561.7,562.2,561.55,561.55,1127
20190401|2019-04-12 06:30,12,561.55,561.65,561.15,561.15,568
20190401|2019-04-12 07:00,12,561.15,561.85,561.1,561.25,1155
20190401|2019-04-12 07:30,12,561.25,561.3,561,561.2,636
20190401|2019-04-12 08:00,12,561.25,561.45,561,561.1,690
20190401|2019-04-12 08:30,12,561.05,561.4,560.7,560.95,1516
20190401|2019-04-12 09:00,12,561,561.3,560.4,560.9,1899
20190401|2019-04-12 09:30,12,560.9,561.2,560.6,561,1135
20190401|2019-04-12 10:00,12,561,561.35,560.75,561.2,1542
20190401|2019-04-12 10:30,12,561.15,561.6,560.95,561.2,1267
20190401|2019-04-12 11:00,12,561.2,561.75,561.05,561.6,248
20190401|2019-04-12 11:30,13,561.65,561.85,561.5,561.8,87
20190401|2019-04-12 12:00,13,561.8,562.05,561.8,561.95,94
20190401|2019-04-12 12:30,13,561.95,561.95,561.75,561.8,20
20190401|2019-04-12 13:00,13,561.7,561.9,561.7,561.85,41
20190401|2019-04-12 13:30,13,561.6,561.65,561.45,561.5,29
20190401|2019-04-12 14:00,13,561.45,561.7,561.45,561.7,66
20190401|2019-04-12 14:30,13,561.8,562.55,561.6,562.2,152
20190401|2019-04-15 01:00,15,562.4,562.4,561.95,562.3,161
20190401|2019-04-15 01:30,15,562.25,562.4,561.8,562.4,214
20190401|2019-04-15 02:00,15,562.35,562.95,562.05,562.25,2216
20190401|2019-04-15 02:30,15,562.3,562.85,562.3,562.5,1360
20190401|2019-04-15 03:00,15,562.5,562.5,561.75,562,928
20190401|2019-04-15 03:30,15,562,562.4,561.95,562.25,870
20190401|2019-04-15 04:00,15,562.25,562.75,562.1,562.75,732
20190401|2019-04-15 04:30,15,562.75,563.4,562.7,563.2,1237
20190401|2019-04-15 05:00,15,563.15,563.9,562.95,563.65,1213
20190401|2019-04-15 05:30,15,563.65,563.85,563.1,563.15,674
20190401|2019-04-15 06:00,15,563.2,563.35,562.55,562.7,719
20190401|2019-04-15 06:30,15,562.7,562.7,562.25,562.4,489
20190401|2019-04-15 07:00,15,562.35,562.45,562.05,562.1,1224
20190401|2019-04-15 07:30,15,562.1,562.55,561.9,562.5,911
20190401|2019-04-15 08:00,15,562.5,563,562.45,562.8,898
20190401|2019-04-15 08:30,15,562.8,562.85,561.65,561.75,1808
20190401|2019-04-15 09:00,15,561.8,562.55,561.75,562.2,1524
20190401|2019-04-15 09:30,15,562.2,562.2,561.2,561.7,1250
20190401|2019-04-15 10:00,15,561.75,562.45,561.55,562.25,6024
20190401|2019-04-15 10:30,15,562.3,562.45,561.8,561.85,1392
20190401|2019-04-15 11:00,15,561.9,561.9,561.4,561.55,312
20190401|2019-04-15 11:30,16,561.55,561.8,561.55,561.8,126
20190401|2019-04-15 12:00,16,561.8,562.05,561.8,561.9,35
20190401|2019-04-15 12:30,16,562,562.2,562,562.15,65
20190401|2019-04-15 13:00,16,562.15,562.25,562.1,562.2,18
20190401|2019-04-15 13:30,16,562.25,562.25,562.1,562.1,40
20190401|2019-04-15 14:00,16,562.15,562.35,562.1,562.25,105
20190401|2019-04-15 14:30,16,562.1,562.4,562,562.35,94
20190401|2019-04-16 01:00,16,563,563.35,562.95,563.1,220
20190401|2019-04-16 01:30,16,563.1,563.2,562.9,563,352
20190401|2019-04-16 02:00,16,563,563.55,562.45,563.35,2825
20190401|2019-04-16 02:30,16,563.4,563.9,563.35,563.85,3045
20190401|2019-04-16 03:00,16,563.9,563.95,563.55,563.75,2948
20190401|2019-04-16 03:30,16,563.75,563.95,563.3,563.8,7476
20190401|2019-04-16 04:00,16,563.8,563.9,563.25,563.6,1064
20190401|2019-04-16 04:30,16,563.6,564.15,563.55,563.95,1174
20190401|2019-04-16 05:00,16,563.9,564.55,563.7,564.25,1114
20190401|2019-04-16 05:30,16,564.25,564.35,564.1,564.35,422
20190401|2019-04-16 06:00,16,564.3,564.85,564.25,564.7,697
20190401|2019-04-16 06:30,16,564.7,564.9,564.6,564.8,393
20190401|2019-04-16 07:00,16,564.85,564.9,564.55,564.7,724
20190401|2019-04-16 07:30,16,564.7,565.1,564.65,564.95,884
20190401|2019-04-16 08:00,16,564.95,565.2,564.75,565.1,1195
20190401|2019-04-16 08:30,16,565.1,565.25,564.75,565.2,2137
20190401|2019-04-16 09:00,16,565.2,565.35,564.8,565.1,2410
20190401|2019-04-16 09:30,16,565.1,565.65,564.9,565.3,2076
20190401|2019-04-16 10:00,16,565.35,565.8,565.15,565.55,6851
20190401|2019-04-16 10:30,16,565.5,565.55,564.8,565.25,1512
20190401|2019-04-16 11:00,16,565.2,565.7,565.2,565.5,5334
20190401|2019-04-16 11:30,17,565.5,565.9,565.45,565.9,78
20190401|2019-04-16 12:00,17,565.85,565.9,565.75,565.8,41
20190401|2019-04-16 12:30,17,565.75,565.75,565.55,565.55,44
20190401|2019-04-16 13:00,17,565.55,565.9,565.45,565.85,61
20190401|2019-04-16 13:30,17,565.9,565.95,565.6,565.9,259
20190401|2019-04-16 14:00,17,565.85,565.85,565.75,565.8,29
20190401|2019-04-16 14:30,17,565.8,565.9,565.2,565.9,208
20190401|2019-04-17 01:00,17,566.45,566.5,565.95,566.05,490
20190401|2019-04-17 01:30,17,565.95,566.25,565.95,566,156
20190401|2019-04-17 02:00,17,566.05,566.6,565.5,566.55,1970
20190401|2019-04-17 02:30,17,566.55,567.2,566.45,567.1,2894
20190401|2019-04-17 03:00,17,567.1,567.3,566.45,566.6,2374
20190401|2019-04-17 03:30,17,566.6,566.75,566.35,566.35,1146
20190401|2019-04-17 04:00,17,566.4,566.6,566,566.3,1079
20190401|2019-04-17 04:30,17,566.35,566.9,566.2,566.2,1454
20190401|2019-04-17 05:00,17,566.25,566.65,565.8,565.8,1389
20190401|2019-04-17 05:30,17,565.8,565.95,565.55,565.7,1550
20190401|2019-04-17 06:00,17,565.65,566.1,565.45,565.6,860
20190401|2019-04-17 06:30,17,565.6,566,565.6,565.9,431
20190401|2019-04-17 07:00,17,565.9,566.25,565.65,565.85,688
20190401|2019-04-17 07:30,17,565.85,566.8,565.8,566.8,1113
20190401|2019-04-17 08:00,17,566.8,568.3,566.7,568.05,1758
20190401|2019-04-17 08:30,17,568.1,568.3,565.9,566.3,3103
20190401|2019-04-17 09:00,17,566.3,566.35,564.95,565.8,2504
20190401|2019-04-17 09:30,17,565.8,566.7,565.75,566.1,2096
20190401|2019-04-17 10:00,17,566.1,566.4,565.75,566,1256
20190401|2019-04-17 10:30,17,565.95,566.2,565.4,565.8,1357
20190401|2019-04-17 11:00,17,565.75,565.9,565.3,565.65,179
20190401|2019-04-17 11:30,18,565.7,565.95,565.65,565.9,96
20190401|2019-04-17 12:00,18,565.9,566.05,565.9,565.9,234
20190401|2019-04-17 12:30,18,565.9,566.3,565.9,566.2,115
20190401|2019-04-17 13:00,18,566.25,566.35,566,566,121
20190401|2019-04-17 13:30,18,566.1,566.35,566.1,566.3,43
20190401|2019-04-17 14:00,18,566.35,566.7,566.35,566.65,63
20190401|2019-04-17 14:30,18,566.65,566.7,566,566.6,334
20190401|2019-04-18 01:00,18,564.75,565.3,564,564.5,88
20190401|2019-04-18 01:30,18,564.5,564.95,564.5,564.95,6
20190401|2019-04-18 02:00,18,565,567.3,565,567.1,226
20190401|2019-04-18 02:30,18,567.1,567.55,566.3,566.65,165
20190401|2019-04-18 03:00,18,566.75,568.2,566.35,567.85,101
20190401|2019-04-18 03:30,18,568,569.1,567.85,568.35,221
20190401|2019-04-18 04:00,18,568.25,568.65,568.15,568.3,126
20190401|2019-04-18 04:30,18,568.6,571.85,568.6,570,252
20190401|2019-04-18 05:00,18,569.9,570.4,569.5,569.8,80
20190401|2019-04-18 05:30,18,570,570.5,569.5,570,155
20190401|2019-04-18 06:00,18,570.15,570.2,569.95,569.95,53
20190401|2019-04-18 06:30,18,570.15,570.2,569.85,570.1,45
20190401|2019-04-18 07:00,18,570.2,570.45,570,570.3,469
20190401|2019-04-18 07:30,18,570.35,570.7,569.65,570.05,138
20190401|2019-04-18 08:00,18,570.1,570.95,570.1,570.95,354
20190401|2019-04-18 08:30,18,570.85,571.35,570.35,571.2,372
20190501|2019-02-19 06:30,19,527.65,527.65,527.65,527.65,1
20190501|2019-02-28 10:00,28,531.95,531.95,531.7,531.7,2
20190501|2019-03-04 09:00,4,533,533,533,533,2
20190501|2019-03-04 10:00,4,532.5,532.5,532.5,532.5,2
20190501|2019-03-08 07:00,8,522,522,522,522,1
20190501|2019-03-12 03:00,12,526.6,526.6,525.7,525.7,3
20190501|2019-03-12 05:00,12,526.6,526.6,526.6,526.6,3
20190501|2019-03-12 06:00,12,525.45,525.45,525.45,525.45,1
20190501|2019-03-14 05:30,14,533,533,533,533,1
20190501|2019-03-14 06:30,14,535.05,535.2,535.05,535.2,2
20190501|2019-03-15 03:30,15,537.5,537.65,537.5,537.65,5
20190501|2019-03-15 06:30,15,540.45,540.45,540.45,540.45,1
20190501|2019-03-15 08:30,15,541.5,541.55,541.5,541.55,2
20190501|2019-03-15 09:00,15,540.9,540.9,540.9,540.9,1
20190501|2019-03-15 09:30,15,540.6,540.6,540.6,540.6,2
20190501|2019-03-15 12:00,15,543.3,543.5,543.3,543.5,41
20190501|2019-03-18 02:00,18,544.75,544.75,544.75,544.75,1
20190501|2019-03-18 03:00,18,543,543,543,543,1
20190501|2019-03-18 11:00,18,542.7,542.7,542.7,542.7,1
20190501|2019-03-19 04:30,19,544.55,544.75,544.45,544.75,189
20190501|2019-03-19 11:00,19,544.45,544.45,544.45,544.45,2
20190501|2019-03-20 04:00,20,541.4,541.5,541.4,541.5,2
20190501|2019-03-20 07:30,20,541,541,541,541,1
20190501|2019-03-20 08:30,20,540.15,540.15,540.15,540.15,1
20190501|2019-03-20 09:00,20,540.05,540.05,539.75,539.75,3
20190501|2019-03-20 10:00,20,540.65,540.65,540.65,540.65,1
20190501|2019-03-20 11:00,20,539.65,539.85,539.55,539.65,535
20190501|2019-03-20 11:30,20,539.05,539.05,539.05,539.05,1
20190501|2019-03-20 14:00,21,540.75,540.75,540.75,540.75,1
20190501|2019-03-20 15:30,21,539.05,539.05,539.05,539.05,1
20190501|2019-03-21 02:00,21,539.05,539.1,538.1,538.25,19
20190501|2019-03-21 02:30,21,538.3,538.75,538.3,538.75,4
20190501|2019-03-21 03:00,21,539.7,539.7,539.7,539.7,1
20190501|2019-03-21 03:30,21,540.4,540.6,540.4,540.6,3
20190501|2019-03-21 04:00,21,540.5,540.5,540.5,540.5,1
20190501|2019-03-21 05:00,21,540.8,540.8,540.8,540.8,1
20190501|2019-03-21 05:30,21,541,541,541,541,1
20190501|2019-03-21 06:00,21,540.5,540.5,540.5,540.5,1
20190501|2019-03-22 10:00,22,535,535,535,535,1
20190501|2019-03-22 10:30,22,535.3,535.3,535.3,535.3,1
20190501|2019-03-22 11:00,22,534.9,534.9,534.9,534.9,1
20190501|2019-03-25 03:00,25,531.4,531.6,531.15,531.15,3
20190501|2019-03-25 03:30,25,531.6,531.6,530,530,4
20190501|2019-03-25 04:00,25,532.1,532.1,532.1,532.1,1
20190501|2019-03-25 05:00,25,533.55,533.55,533.55,533.55,1
20190501|2019-03-25 08:00,25,532.3,532.3,532.3,532.3,1
20190501|2019-03-25 08:30,25,533.2,533.2,533.2,533.2,1
20190501|2019-03-25 12:00,25,533,533,533,533,1
20190501|2019-03-25 14:00,26,532.4,532.4,532.4,532.4,1
20190501|2019-03-26 02:00,26,533.85,533.85,533.3,533.3,10
20190501|2019-03-26 07:00,26,536.1,536.1,536.1,536.1,1
20190501|2019-03-26 09:00,26,537.4,537.4,537.4,537.4,10
20190501|2019-03-26 10:30,26,537.65,537.65,537.65,537.65,2
20190501|2019-03-26 13:00,27,535.9,535.9,535.9,535.9,1
20190501|2019-03-27 02:00,27,538.05,538.05,538.05,538.05,2
20190501|2019-03-27 03:00,27,536.9,536.9,536.9,536.9,1
20190501|2019-03-27 05:30,27,535.15,535.15,535.15,535.15,2
20190501|2019-03-27 07:00,27,535.85,535.85,535.1,535.1,2
20190501|2019-03-27 08:00,27,538.45,538.45,538.45,538.45,1
20190501|2019-03-27 09:00,27,537.85,537.85,537.85,537.85,1
20190501|2019-03-27 09:30,27,537.55,537.55,537,537,2
20190501|2019-03-27 10:00,27,536.3,536.3,536.2,536.2,2
20190501|2019-03-27 12:00,27,537.8,537.8,537.5,537.5,82
20190501|2019-03-27 14:00,28,537.8,537.8,537.8,537.8,1
20190501|2019-03-28 03:00,28,537.8,537.8,537.8,537.8,2
20190501|2019-03-28 03:30,28,537.5,537.5,537.5,537.5,1
20190501|2019-03-28 05:30,28,537,537,537,537,1
20190501|2019-03-28 08:30,28,538.1,538.1,538.1,538.1,1
20190501|2019-03-28 09:00,28,537.9,538.3,537.9,538,3
20190501|2019-03-28 11:30,28,536.45,536.45,536.45,536.45,2
20190501|2019-03-29 10:00,29,539.2,540,539.2,540,2
20190501|2019-03-29 10:30,29,540.35,540.35,540.35,540.35,1
20190501|2019-03-29 15:30,30,542.15,542.15,542.15,542.15,2
20190501|2019-04-01 03:00,1,546,546,546,546,2
20190501|2019-04-01 03:30,1,546.7,546.7,546.7,546.7,1
20190501|2019-04-02 01:30,2,546.5,546.5,546.5,546.5,1
20190501|2019-04-02 07:30,2,548.35,548.35,548.35,548.35,1
20190501|2019-04-02 11:00,2,548.7,548.9,548.6,548.6,84
20190501|2019-04-03 02:30,3,551.5,551.5,551.5,551.5,1
20190501|2019-04-03 07:00,3,552,552.3,552,552.3,2
20190501|2019-04-03 09:00,3,552.15,552.8,552.15,552.8,2
20190501|2019-04-04 02:00,4,553.1,553.1,553.1,553.1,1
20190501|2019-04-04 09:00,4,553.95,553.95,553.5,553.5,5
20190501|2019-04-05 07:30,5,554.7,554.7,554.7,554.7,1
20190501|2019-04-08 08:00,8,555.1,555.1,555.1,555.1,1
20190501|2019-04-09 03:30,9,555.4,555.5,555.4,555.5,49
20190501|2019-04-09 06:00,9,555.5,555.5,555.5,555.5,1
20190501|2019-04-09 08:00,9,553.4,553.4,553.4,553.4,2
20190501|2019-04-09 08:30,9,553,553,552.15,552.15,21
20190501|2019-04-09 11:00,9,552.4,552.4,552.4,552.4,1
20190501|2019-04-09 14:30,10,551.7,551.7,551.7,551.7,2
20190501|2019-04-10 01:00,10,552.4,552.4,552.4,552.4,27
20190501|2019-04-10 03:00,10,553.85,553.85,553.85,553.85,22
20190501|2019-04-10 08:30,10,554.35,554.35,554.35,554.35,26
20190501|2019-04-10 09:30,10,553.7,553.7,553.7,553.7,28
20190501|2019-04-10 10:30,10,553.85,553.85,553.85,553.85,3
20190501|2019-04-11 02:00,11,553.05,553.2,552.9,552.9,43
20190501|2019-04-11 02:30,11,552.15,552.35,551.45,551.45,17
20190501|2019-04-11 03:00,11,551.35,552.4,551.35,552.4,8
20190501|2019-04-11 03:30,11,552.15,552.35,552.15,552.35,3
20190501|2019-04-11 04:30,11,554.1,554.1,554.1,554.1,2
20190501|2019-04-11 05:00,11,554.35,554.35,554.35,554.35,5
20190501|2019-04-11 06:00,11,555.15,555.2,555.15,555.2,83
20190501|2019-04-11 06:30,11,555.3,555.45,555.05,555.35,6
20190501|2019-04-11 07:00,11,555.25,555.3,554.85,555.3,6
20190501|2019-04-11 07:30,11,555.15,555.2,554.5,554.5,7
20190501|2019-04-11 08:00,11,554.45,554.95,554.45,554.75,1884
20190501|2019-04-11 08:30,11,554.45,554.85,554.15,554.15,782
20190501|2019-04-11 09:00,11,554.35,554.75,554.35,554.7,65
20190501|2019-04-11 09:30,11,554.8,554.85,554.45,554.65,19
20190501|2019-04-11 10:00,11,554.9,554.9,554.6,554.6,8
20190501|2019-04-11 10:30,11,554.25,554.3,554,554.05,9
20190501|2019-04-11 11:00,11,553.9,553.9,553.9,553.9,1
20190501|2019-04-11 12:30,12,553.8,553.8,553.8,553.8,1
20190501|2019-04-12 01:30,12,554,554,554,554,2
20190501|2019-04-12 02:00,12,553.95,553.95,552.7,552.7,123
20190501|2019-04-12 02:30,12,552.85,553.3,552.7,552.85,753
20190501|2019-04-12 03:00,12,553.6,554.1,553.55,554,906
20190501|2019-04-12 03:30,12,554.1,554.9,554.1,554.9,44
20190501|2019-04-12 04:00,12,554.9,554.9,554.3,554.4,65
20190501|2019-04-12 04:30,12,554.2,555.05,554.2,554.6,70
20190501|2019-04-12 05:00,12,554.8,554.85,554.65,554.85,9
20190501|2019-04-12 05:30,12,555.15,555.2,554.8,554.95,79
20190501|2019-04-12 06:00,12,555,555.4,554.9,554.9,221
20190501|2019-04-12 06:30,12,554.85,554.85,554.4,554.4,26
20190501|2019-04-12 07:00,12,554.45,554.95,554.4,554.55,245
20190501|2019-04-12 07:30,12,554.55,554.55,554.25,554.4,36
20190501|2019-04-12 08:00,12,554.5,554.7,554.3,554.3,78
20190501|2019-04-12 08:30,12,554.3,554.6,554.1,554.2,88
20190501|2019-04-12 09:00,12,554.1,554.35,553.8,554.35,365
20190501|2019-04-12 09:30,12,554.15,554.45,554,554.3,19
20190501|2019-04-12 10:00,12,554.3,554.65,554.1,554.55,42
20190501|2019-04-12 10:30,12,554.6,554.75,554.5,554.5,133
20190501|2019-04-12 11:00,12,554.85,554.85,554.85,554.85,1
20190501|2019-04-12 11:30,13,554.9,555.05,554.85,555,21
20190501|2019-04-12 13:00,13,555.2,555.2,555.2,555.2,1
20190501|2019-04-15 01:00,15,555.45,555.55,555.4,555.45,5
20190501|2019-04-15 01:30,15,555.15,555.4,555.15,555.4,18
20190501|2019-04-15 02:00,15,555.65,556.2,555.3,555.55,333
20190501|2019-04-15 02:30,15,555.55,556,555.55,555.8,436
20190501|2019-04-15 03:00,15,555.7,555.7,555.15,555.25,138
20190501|2019-04-15 03:30,15,555.25,555.65,555.25,555.45,434
20190501|2019-04-15 04:00,15,555.55,556.05,555.35,556.05,300
20190501|2019-04-15 04:30,15,556.05,556.65,556,556.5,416
20190501|2019-04-15 05:00,15,556.45,557.15,556.25,556.95,360
20190501|2019-04-15 05:30,15,556.9,557.1,556.4,556.45,115
20190501|2019-04-15 06:00,15,556.5,556.6,555.85,555.95,127
20190501|2019-04-15 06:30,15,555.9,555.95,555.6,555.65,65
20190501|2019-04-15 07:00,15,555.6,555.75,555.4,555.4,644
20190501|2019-04-15 07:30,15,555.35,555.8,555.2,555.8,432
20190501|2019-04-15 08:00,15,555.8,556.3,555.7,556.1,476
20190501|2019-04-15 08:30,15,556,556.05,554.9,555.1,599
20190501|2019-04-15 09:00,15,555,555.8,555,555.5,841
20190501|2019-04-15 09:30,15,555.35,555.45,554.5,554.95,309
20190501|2019-04-15 10:00,15,555,555.7,554.85,555.55,5076
20190501|2019-04-15 10:30,15,555.45,555.75,555.1,555.1,760
20190501|2019-04-15 11:00,15,555.15,555.15,554.7,554.85,190
20190501|2019-04-15 11:30,16,555,555.05,555,555,83
20190501|2019-04-15 12:00,16,555.1,555.4,555.1,555.4,3
20190501|2019-04-15 12:30,16,555.45,555.45,555.4,555.4,12
20190501|2019-04-15 13:30,16,555.5,555.5,555.35,555.35,5
20190501|2019-04-15 14:00,16,555.5,555.65,555.35,555.5,73
20190501|2019-04-15 14:30,16,555.4,555.6,555.4,555.6,2
20190501|2019-04-16 01:00,16,556.3,556.6,556.25,556.4,75
20190501|2019-04-16 01:30,16,556.35,556.5,556.2,556.3,262
20190501|2019-04-16 02:00,16,556.3,556.85,555.75,556.65,1358
20190501|2019-04-16 02:30,16,556.7,557.2,556.65,557.15,2095
20190501|2019-04-16 03:00,16,557.15,557.25,556.85,557,2435
20190501|2019-04-16 03:30,16,557.05,557.3,556.65,557.15,7093
20190501|2019-04-16 04:00,16,557.15,557.25,556.6,556.95,442
20190501|2019-04-16 04:30,16,557,557.5,556.9,557.2,630
20190501|2019-04-16 05:00,16,557.2,557.85,557.05,557.65,385
20190501|2019-04-16 05:30,16,557.6,557.75,557.4,557.7,130
20190501|2019-04-16 06:00,16,557.65,558.15,557.65,558,204
20190501|2019-04-16 06:30,16,558,558.2,558,558.15,150
20190501|2019-04-16 07:00,16,558.2,558.25,557.85,558.05,197
20190501|2019-04-16 07:30,16,558,558.45,557.95,558.3,320
20190501|2019-04-16 08:00,16,558.3,558.55,558.05,558.45,572
20190501|2019-04-16 08:30,16,558.4,558.6,558.15,558.45,856
20190501|2019-04-16 09:00,16,558.55,558.7,558.15,558.4,1081
20190501|2019-04-16 09:30,16,558.4,559,558.3,558.65,997
20190501|2019-04-16 10:00,16,558.7,559.15,558.45,558.9,5007
20190501|2019-04-16 10:30,16,558.85,558.85,558.15,558.5,1036
20190501|2019-04-16 11:00,16,558.5,559,558.5,558.8,5184
20190501|2019-04-16 11:30,17,558.75,559.15,558.75,559.15,18
20190501|2019-04-16 12:00,17,559.15,559.2,559.1,559.1,24
20190501|2019-04-16 12:30,17,559,559,558.9,558.9,5
20190501|2019-04-16 13:00,17,558.85,559.15,558.7,559.15,10
20190501|2019-04-16 13:30,17,559.15,559.2,558.95,558.95,206
20190501|2019-04-16 14:00,17,559.2,559.2,559.05,559.1,9
20190501|2019-04-16 14:30,17,559,559,558.65,558.95,56
20190501|2019-04-17 01:00,17,558.9,559.7,558.9,559.3,279
20190501|2019-04-17 01:30,17,559.3,559.5,559.2,559.35,48
20190501|2019-04-17 02:00,17,559.35,559.85,558.8,559.85,1038
20190501|2019-04-17 02:30,17,559.9,560.55,559.7,560.4,2353
20190501|2019-04-17 03:00,17,560.4,560.65,559.8,559.95,1894
20190501|2019-04-17 03:30,17,559.9,560.1,559.7,559.7,781
20190501|2019-04-17 04:00,17,559.65,559.9,559.35,559.6,614
20190501|2019-04-17 04:30,17,559.65,560.2,559.5,559.5,1056
20190501|2019-04-17 05:00,17,559.6,559.95,559.1,559.1,897
20190501|2019-04-17 05:30,17,559.15,559.25,558.85,559,1116
20190501|2019-04-17 06:00,17,558.95,559.4,558.75,558.9,637
20190501|2019-04-17 06:30,17,558.9,559.3,558.9,559.25,274
20190501|2019-04-17 07:00,17,559.25,559.55,559,559.15,344
20190501|2019-04-17 07:30,17,559.1,560.1,559.1,560.1,532
20190501|2019-04-17 08:00,17,560.05,561.6,560.05,561.35,638
20190501|2019-04-17 08:30,17,561.45,561.6,559.25,559.6,1441
20190501|2019-04-17 09:00,17,559.65,559.7,558.3,559.2,1119
20190501|2019-04-17 09:30,17,559.2,560.05,559.15,559.45,1356
20190501|2019-04-17 10:00,17,559.45,559.65,559.1,559.35,760
20190501|2019-04-17 10:30,17,559.3,559.6,558.85,559.1,659
20190501|2019-04-17 11:00,17,559.15,559.2,558.6,558.95,146
20190501|2019-04-17 11:30,18,559,559.25,558.95,559.25,98
20190501|2019-04-17 12:00,18,559.2,559.5,559.2,559.4,250
20190501|2019-04-17 12:30,18,559.25,559.55,559.2,559.45,27
20190501|2019-04-17 13:00,18,559.6,559.7,559.25,559.3,43
20190501|2019-04-17 13:30,18,559.55,559.65,559.45,559.6,33
20190501|2019-04-17 14:00,18,559.75,560,559.75,559.95,28
20190501|2019-04-17 14:30,18,560.05,560.05,559.3,559.8,320
20190501|2019-04-18 01:00,18,558.25,558.6,557.35,557.75,474
20190501|2019-04-18 01:30,18,557.8,558.35,557.75,558.25,157
20190501|2019-04-18 02:00,18,558.25,560.75,558.15,560.7,2652
20190501|2019-04-18 02:30,18,560.75,560.9,559.6,560.15,2175
20190501|2019-04-18 03:00,18,560.15,561.55,559.65,561.2,1980
20190501|2019-04-18 03:30,18,561.2,562.45,561.1,561.7,2035
20190501|2019-04-18 04:00,18,561.7,562.05,561.35,561.7,1168
20190501|2019-04-18 04:30,18,561.7,565.2,561.7,563.5,5488
20190501|2019-04-18 05:00,18,563.45,563.7,562.85,563.1,1620
20190501|2019-04-18 05:30,18,563.15,563.8,562.7,563.4,1254
20190501|2019-04-18 06:00,18,563.45,563.6,563.2,563.35,638
20190501|2019-04-18 06:30,18,563.4,563.55,563.1,563.45,628
20190501|2019-04-18 07:00,18,563.5,563.75,563.35,563.5,995
20190501|2019-04-18 07:30,18,563.55,564.1,562.85,563.35,1399
20190501|2019-04-18 08:00,18,563.35,564.25,563.35,564.15,1480
20190501|2019-04-18 08:30,18,564.15,564.75,563.6,564,4775
20190501|2019-04-18 09:00,18,564,564.15,562.45,562.7,1608
20190501|2019-04-18 09:30,18,562.7,563.15,562.3,563.05,1409
20190501|2019-04-18 10:00,18,563,563.1,562.35,562.5,1654
20190501|2019-04-18 10:30,18,562.55,563.5,562.45,563,1135
20190501|2019-04-18 11:00,18,563.1,563.7,563,563.7,239
20190501|2019-04-18 11:30,18,563.65,563.8,563.55,563.6,91
20190501|2019-04-18 12:00,18,563.5,563.7,563.5,563.6,43
20190501|2019-04-18 12:30,18,563.65,564,563.6,563.95,29
20190501|2019-04-18 13:00,18,563.85,564,563.65,564,88
20190501|2019-04-18 13:30,18,563.95,564.1,563.85,564,35
20190501|2019-04-18 14:00,18,563.9,563.95,563.7,563.8,78
20190501|2019-04-18 14:30,18,563.8,564,563.5,564,225
20190501|2019-04-23 01:00,23,563.85,563.85,562.6,562.95,402
20190501|2019-04-23 01:30,23,562.95,563.05,562.25,562.4,372
20190501|2019-04-23 02:00,23,562.4,562.7,561.3,561.45,3104
20190501|2019-04-23 02:30,23,561.45,561.7,560.95,561.2,1261
20190501|2019-04-23 03:00,23,561.2,562.25,561.2,561.6,915
20190501|2019-04-23 03:30,23,561.7,562.2,561.55,562,679
20190501|2019-04-23 04:00,23,561.95,562,561.4,561.55,743
20190501|2019-04-23 04:30,23,561.6,561.85,561.45,561.85,656
20190501|2019-04-23 05:00,23,561.8,561.8,561.3,561.5,663
20190501|2019-04-23 05:30,23,561.55,561.55,561.15,561.35,369
20190501|2019-04-23 06:00,23,561.4,561.75,561.2,561.4,644
20190501|2019-04-23 06:30,23,561.4,561.9,561.25,561.85,648
20190501|2019-04-23 07:00,23,561.85,562.35,561.75,562.35,528
20190501|2019-04-23 07:30,23,562.35,562.6,562.05,562.6,848
20190501|2019-04-23 08:00,23,562.6,562.65,562.3,562.45,952
20190501|2019-04-23 08:30,23,562.45,563.35,562.1,563.35,1524
20190501|2019-04-23 09:00,23,563.35,564.05,563.15,563.7,2106
20190501|2019-04-23 09:30,23,563.75,564.2,563.4,564.15,1334
20190501|2019-04-23 10:00,23,564.15,564.45,564.05,564.25,1707
20190501|2019-04-23 10:30,23,564.2,564.65,563.55,564.3,962
20190501|2019-04-23 11:00,23,564.3,564.65,564.1,564.25,167
20190501|2019-04-23 11:30,24,564.2,564.25,563.9,564.05,85
20190501|2019-04-23 12:00,24,564.1,564.1,563.9,563.95,67
20190501|2019-04-23 12:30,24,563.9,563.9,563.75,563.75,34
20190501|2019-04-23 13:00,24,563.7,563.95,563.7,563.85,33
20190501|2019-04-23 13:30,24,563.85,564.05,563.85,564.05,31
20190501|2019-04-23 14:00,24,564,564,563.7,563.75,84
20190501|2019-04-23 14:30,24,563.7,564.05,563.55,564,172
20190501|2019-04-24 01:00,24,562.8,562.8,562.45,562.7,215
20190501|2019-04-24 01:30,24,562.65,562.95,562.55,562.55,159
20190501|2019-04-24 02:00,24,562.65,563.15,560.85,561.2,2991
20190501|2019-04-24 02:30,24,561.2,562.15,561.2,561.75,1318
20190501|2019-04-24 03:00,24,561.8,561.8,560.8,561.6,1278
20190501|2019-04-24 03:30,24,561.6,561.85,561.55,561.65,544
20190501|2019-04-24 04:00,24,561.6,562.3,561.55,562,870
20190501|2019-04-24 04:30,24,562,563.05,561.95,562.85,595
20190501|2019-04-24 05:00,24,562.9,563.85,562.7,563.8,899
20190501|2019-04-24 05:30,24,563.8,564,563.45,563.95,885
20190501|2019-04-24 06:00,24,563.95,563.95,562.9,563.1,759
20190501|2019-04-24 06:30,24,563,563.2,562.35,562.55,712
20190501|2019-04-24 07:00,24,562.5,562.5,562,562.1,573
20190501|2019-04-24 07:30,24,562.1,562.15,561.55,561.85,710
20190501|2019-04-24 08:00,24,561.9,562.25,561.65,562.1,659
20190501|2019-04-24 08:30,24,562.1,562.15,560.85,561.55,1540
20190501|2019-04-24 09:00,24,561.5,561.75,560.7,561.55,1554
20190501|2019-04-24 09:30,24,561.6,562.15,561.05,561.75,1354
20190501|2019-04-24 10:00,24,561.8,562.2,561.65,561.95,1494
20190501|2019-04-24 10:30,24,561.95,562.45,561.65,561.7,841
20190501|2019-04-24 11:00,24,561.7,562.05,561.4,562.05,132
20190501|2019-04-24 11:30,25,562.05,562.15,561.75,561.75,54
20190501|2019-04-24 12:00,25,561.6,561.8,561.45,561.7,71
20190501|2019-04-24 12:30,25,561.7,561.85,561.65,561.8,14
20190501|2019-04-24 13:00,25,561.7,562.2,561.7,562.15,67
20190501|2019-04-24 13:30,25,562.15,562.55,562.05,562.5,60
20190501|2019-04-24 14:00,25,562.55,562.7,562.5,562.55,48
20190501|2019-04-24 14:30,25,562.55,562.55,561.6,561.6,343
20190501|2019-04-25 01:00,25,562.4,562.7,562.15,562.4,280
20190501|2019-04-25 01:30,25,562.45,562.45,562.1,562.25,215
20190501|2019-04-25 02:00,25,562.35,562.55,560,560.7,3023
20190501|2019-04-25 02:30,25,560.65,561.75,560.65,561.7,1283
20190501|2019-04-25 03:00,25,561.7,562.45,561.6,562.3,757
20190501|2019-04-25 03:30,25,562.35,562.85,561.95,562.5,638
20190501|2019-04-25 04:00,25,562.5,563,562.45,562.8,871
20190501|2019-04-25 04:30,25,562.75,563.05,562.5,562.9,503
20190501|2019-04-25 05:00,25,562.85,563.2,562.7,562.9,551
20190501|2019-04-25 05:30,25,562.85,563.05,562.3,562.7,547
20190501|2019-04-25 06:00,25,562.75,563.05,562.35,562.95,643
20190501|2019-04-25 06:30,25,563,563.5,562.85,563.5,366
20190501|2019-04-25 07:00,25,563.5,563.65,563.15,563.4,560
20190501|2019-04-25 07:30,25,563.45,563.8,562.9,562.9,939
20190501|2019-04-25 08:00,25,562.9,563.05,562.2,562.3,783
20190501|2019-04-25 08:30,25,562.3,562.3,560.95,561.75,1891
20190501|2019-04-25 09:00,25,561.75,562.3,560.5,560.8,1806
20190501|2019-04-25 09:30,25,560.8,562.2,560.3,562.2,1682
20190501|2019-04-25 10:00,25,562.2,562.75,562,562.55,1818
20190501|2019-04-25 10:30,25,562.55,563.45,562.5,563.2,1210
20190501|2019-04-25 11:00,25,563.2,563.35,562.9,562.9,208
20190501|2019-04-25 11:30,26,562.9,563.3,562.9,563.2,80
20190501|2019-04-25 12:00,26,563.25,563.4,563.05,563.3,68
20190501|2019-04-25 12:30,26,563.3,563.35,563.1,563.2,53
20190501|2019-04-25 13:00,26,563.25,563.45,563.2,563.2,66
20190501|2019-04-25 13:30,26,563.15,563.25,563.1,563.2,51
20190501|2019-04-25 14:00,26,563.2,563.2,562.9,563,40
20190501|2019-04-25 14:30,26,563.05,563.2,562.75,562.8,143
20190501|2019-04-26 01:00,26,562.4,562.75,561.9,561.9,358
20190501|2019-04-26 01:30,26,561.85,562.15,561.8,561.95,217
20190501|2019-04-26 02:00,26,561.9,562.4,560.9,561.25,2021
20190501|2019-04-26 02:30,26,561.25,562.75,561.25,562.55,1390
20190501|2019-04-26 03:00,26,562.6,562.85,562.15,562.55,678
20190501|2019-04-26 03:30,26,562.55,562.85,561.65,562.05,924
20190501|2019-04-26 04:00,26,562.05,562.15,561.1,561.2,768
20190501|2019-04-26 04:30,26,561.25,562.6,561.2,562.3,942
20190501|2019-04-26 05:00,26,562.3,562.7,561.85,562.7,865
20190501|2019-04-26 05:30,26,562.75,563.05,562.6,563,634
20190501|2019-04-26 06:00,26,562.95,563.25,562.75,562.9,557
20190501|2019-04-26 06:30,26,562.95,563,562.35,562.35,496
20190501|2019-04-26 07:00,26,562.35,562.9,562.1,562.65,717
20190501|2019-04-26 07:30,26,562.7,563.9,562.7,563.5,1336
20190501|2019-04-26 08:00,26,563.5,563.8,563.3,563.5,725
20190501|2019-04-26 08:30,26,563.45,563.7,562,562.2,2258
20190501|2019-04-26 09:00,26,562.2,562.95,561.8,562.65,1402
20190501|2019-04-26 09:30,26,562.65,562.8,562.25,562.5,887
20190501|2019-04-26 10:00,26,562.55,563.25,562.45,563.1,997
20190501|2019-04-26 10:30,26,563.1,563.8,562.75,563.25,1281
20190501|2019-04-26 11:00,26,563.15,563.2,562.9,563,203
20190501|2019-04-26 11:30,27,563.1,563.15,562.8,562.9,75
20190501|2019-04-26 12:00,27,562.9,563,562.8,563,65
20190501|2019-04-26 12:30,27,563,563.3,562.95,563.3,98
20190501|2019-04-26 13:00,27,563.25,563.45,563,563.45,71
20190501|2019-04-26 13:30,27,563.45,563.45,563.25,563.35,69
20190501|2019-04-26 14:00,27,563.4,563.8,563.4,563.75,208
20190501|2019-04-26 14:30,27,563.7,564.5,563.65,564.5,220
20190501|2019-04-29 01:00,29,564.2,564.7,564.15,564.2,94
20190501|2019-04-29 01:30,29,564.2,564.4,564.05,564.4,142
20190501|2019-04-29 02:00,29,564.25,564.85,563.2,563.35,2099
20190501|2019-04-29 02:30,29,563.4,564.8,563.35,564.65,1168
20190501|2019-04-29 03:00,29,564.7,565.6,564.5,565.1,1057
20190501|2019-04-29 03:30,29,565.1,565.25,564.4,564.45,831
20190501|2019-04-29 04:00,29,564.45,564.5,562.45,562.85,1338
20190501|2019-04-29 04:30,29,562.8,562.9,562.05,562.1,1116
20190501|2019-04-29 05:00,29,562.1,562.5,561.85,562.3,533
20190501|2019-04-29 05:30,29,562.3,562.45,561.95,562.15,462
20190501|2019-04-29 06:00,29,562.15,562.85,562.1,562.5,415
20190501|2019-04-29 06:30,29,562.5,562.95,562.5,562.85,451
20190501|2019-04-29 07:00,29,562.9,563.45,562.85,563.4,431
20190501|2019-04-29 07:30,29,563.45,564.1,563.3,564.1,757
20190501|2019-04-29 08:00,29,564.05,564.4,563.85,564,947
20190501|2019-04-29 08:30,29,564,564.45,563.5,564.2,1391
20190501|2019-04-29 09:00,29,564.2,564.5,563.75,564.45,895
20190501|2019-04-29 09:30,29,564.5,565.05,564.4,564.6,1091
20190501|2019-04-29 10:00,29,564.65,564.95,563.95,564.1,938
20190501|2019-04-29 10:30,29,564.15,564.8,564.1,564.6,693
20190501|2019-04-29 11:00,29,564.65,564.8,564.4,564.8,309
20190501|2019-04-29 11:30,30,564.8,564.9,564.6,564.85,114
20190501|2019-04-29 12:00,30,564.85,564.85,564.6,564.8,46
20190501|2019-04-29 12:30,30,564.75,564.8,564.55,564.75,46
20190501|2019-04-29 13:00,30,564.85,565,564.85,564.95,49
20190501|2019-04-29 13:30,30,564.95,564.95,564.7,564.75,38
20190501|2019-04-29 14:00,30,564.75,564.9,564.7,564.7,42
20190501|2019-04-29 14:30,30,564.75,565,564.6,564.85,126
20190501|2019-04-30 01:00,30,564,564,563.25,563.5,131
20190501|2019-04-30 01:30,30,563.45,563.75,563.25,563.65,172
20190501|2019-04-30 02:00,30,563.65,565.5,563.45,565.1,2191
20190501|2019-04-30 02:30,30,565.15,565.3,564.5,565.25,763
20190501|2019-04-30 03:00,30,565.3,565.55,564.3,564.55,1028
20190501|2019-04-30 03:30,30,564.5,565.05,564.3,564.45,616
20190501|2019-04-30 04:00,30,564.5,564.7,563.9,564.05,883
20190501|2019-04-30 04:30,30,564.1,564.5,563.75,564.2,696
20190501|2019-04-30 05:00,30,564.2,564.9,564.2,564.85,571
20190501|2019-04-30 05:30,30,564.8,565.65,564.8,565.4,852
20190501|2019-04-30 06:00,30,565.45,565.75,565.25,565.65,685
20190501|2019-04-30 06:30,30,565.65,565.85,565.25,565.85,588
20190501|2019-04-30 07:00,30,565.8,566.3,565.6,565.7,950
20190501|2019-04-30 07:30,30,565.75,566.05,565.35,565.75,836
20190501|2019-04-30 08:00,30,565.7,565.8,565.15,565.65,493
20190501|2019-04-30 08:30,30,565.6,565.6,564.55,565.15,1702
20190501|2019-04-30 09:00,30,565.1,565.75,565,565.5,2058
20190501|2019-04-30 09:30,30,565.45,567.25,565.4,567,2118
20190501|2019-04-30 10:00,30,567,568.05,565.95,567.6,2976
20190501|2019-04-30 10:30,30,567.6,568.75,567.55,568.25,2286
20190501|2019-04-30 11:00,30,568.35,568.65,568.15,568.55,266
20190501|2019-04-30 11:30,1,568.5,568.8,568.3,568.55,228
20190501|2019-04-30 12:00,1,568.65,568.95,568.45,568.45,132
20190501|2019-04-30 12:30,1,568.45,569.35,568.35,569.3,202
20190501|2019-04-30 13:00,1,569.35,569.35,568.9,569.2,196
20190501|2019-04-30 13:30,1,569.15,569.45,568.9,569.05,140
20190501|2019-04-30 14:00,1,569.05,569.25,568.95,569.1,130
20190501|2019-04-30 14:30,1,569.05,569.8,569,569.8,278
20190501|2019-05-02 01:00,2,566.65,568.35,566.25,568.2,556
20190501|2019-05-02 01:30,2,568.15,568.75,567.8,568.75,521
20190501|2019-05-02 02:00,2,568.75,568.9,563.8,564.65,5661
20190501|2019-05-02 02:30,2,564.65,566.45,564.3,565.7,1922
20190501|2019-05-02 03:00,2,565.6,566.2,565.4,566.05,1323
20190501|2019-05-02 03:30,2,566.05,567.25,566,567.1,1166
20190501|2019-05-02 04:00,2,567.05,567.45,566.45,566.45,1314
20190501|2019-05-02 04:30,2,566.45,567.05,566.05,566.2,971
20190501|2019-05-02 05:00,2,566.15,566.5,565.65,565.8,799
20190501|2019-05-02 05:30,2,565.75,566.3,565.7,566.25,542
20190501|2019-05-02 06:00,2,566.25,566.3,565.2,565.75,1679
20190501|2019-05-02 06:30,2,565.7,566.55,565.6,566.2,632
20190501|2019-05-02 07:00,2,566.25,566.3,565.45,565.9,642
20190501|2019-05-02 07:30,2,565.85,566.3,565.75,566.25,619
20190501|2019-05-02 08:00,2,566.25,566.25,565.15,565.75,631
20190501|2019-05-02 08:30,2,565.75,566.1,564.9,565.6,1636
20190501|2019-05-02 09:00,2,565.6,566.45,565.55,566.1,1844
20190501|2019-05-02 09:30,2,566.1,566.25,565.2,565.3,1121
20190501|2019-05-02 10:00,2,565.3,565.9,564.1,564.2,1556
20190501|2019-05-02 10:30,2,564.25,564.5,562.55,562.8,1821
20190501|2019-05-02 11:00,2,562.8,563.45,562.5,563.25,388
20190501|2019-05-02 11:30,3,563.3,563.65,563.1,563.4,291
20190501|2019-05-02 12:00,3,563.3,563.9,562.95,563.7,155
20190501|2019-05-02 12:30,3,563.7,563.95,563.5,563.7,93
20190501|2019-05-02 13:00,3,563.55,564.1,563.55,563.8,79
20190501|2019-05-02 13:30,3,564.05,564.05,563.45,563.65,56
20190501|2019-05-02 14:00,3,563.65,564.1,563.6,563.95,47
20190501|2019-05-02 14:30,3,564,564.05,563.75,564.05,98
20190501|2019-05-03 01:00,3,564.75,564.75,564.3,564.35,121
20190501|2019-05-03 01:30,3,564.45,565,564.35,565,229
20190501|2019-05-03 02:00,3,564.95,565.6,564.25,565.5,2194
20190501|2019-05-03 02:30,3,565.55,566.2,565.55,566.2,981
20190501|2019-05-03 03:00,3,566.2,567.2,566.15,566.9,998
20190501|2019-05-03 03:30,3,566.9,567.2,566.5,567.05,706
20190501|2019-05-03 04:00,3,567.05,567.8,566.95,567.7,1275
20190501|2019-05-03 04:30,3,567.75,568,567.05,567.1,1032
20190501|2019-05-03 05:00,3,567.15,567.5,567.1,567.15,442
20190501|2019-05-03 05:30,3,567.15,567.6,567.1,567.55,360
20190501|2019-05-03 06:00,3,567.55,567.85,567.4,567.85,346
20190501|2019-05-03 06:30,3,567.8,568.1,567.6,568,611
20190501|2019-05-03 07:00,3,568,568.3,567.9,568,688
20190501|2019-05-03 07:30,3,568.05,569,567.65,568.85,1955
20190501|2019-05-03 08:00,3,568.85,568.95,568.15,568.3,760
20190501|2019-05-03 08:30,3,568.3,568.3,567.2,567.5,1981
20190501|2019-05-03 09:00,3,567.45,567.8,566.3,566.65,1819
20190501|2019-05-03 09:30,3,566.6,567.1,566.4,566.8,1178
20190501|2019-05-03 10:00,3,566.85,567.05,566.15,566.55,1246
20190501|2019-05-03 10:30,3,566.55,567.65,566.4,567.5,1346
20190501|2019-05-03 11:00,3,567.5,567.75,567.3,567.55,217
20190501|2019-05-03 11:30,4,567.55,567.6,567.25,567.45,94
20190501|2019-05-03 12:00,4,567.45,567.65,567.3,567.65,115
20190501|2019-05-03 12:30,4,567.65,567.8,567.6,567.7,76
20190501|2019-05-03 13:00,4,567.6,567.65,567.5,567.6,34
20190501|2019-05-03 13:30,4,567.55,567.8,567.5,567.7,42
20190501|2019-05-03 14:00,4,567.65,567.7,567.55,567.7,66
20190501|2019-05-03 14:30,4,567.7,567.95,567.55,567.65,159
20190501|2019-05-06 01:00,6,559.65,560.95,558.6,558.6,854
20190501|2019-05-06 01:30,6,558.65,558.85,557.9,558.7,618
20190501|2019-05-06 02:00,6,558.7,559.55,556.45,558.2,4057
20190501|2019-05-06 02:30,6,558.2,558.45,556.7,557.4,2035
20190501|2019-05-06 03:00,6,557.45,557.45,556,556.3,1618
20190501|2019-05-06 03:30,6,556.3,556.55,555.4,555.9,1757
20190501|2019-05-06 04:00,6,555.9,556.45,555.55,555.55,1288
20190501|2019-05-06 04:30,6,555.55,556.55,555.45,556.2,1223
20190501|2019-05-06 05:00,6,556.15,557.3,556.15,557.15,991
20190501|2019-05-06 05:30,6,557.15,558.2,556.75,558,968
20190501|2019-05-06 06:00,6,558,558.35,557.7,557.95,954
20190501|2019-05-06 06:30,6,558,558.65,557.95,558.4,828
20190501|2019-05-06 07:00,6,558.4,559,558.25,558.9,718
20190501|2019-05-06 07:30,6,558.9,559.1,558.65,559.1,727
20190501|2019-05-06 08:00,6,559.1,559.15,558.25,558.65,801
20190501|2019-05-06 08:30,6,558.65,560.1,558.3,560.1,2160
20190501|2019-05-06 09:00,6,560.05,560.35,559.75,559.85,1500
20190501|2019-05-06 09:30,6,559.85,560.7,559.45,560.4,1597
20190501|2019-05-06 10:00,6,560.4,561.8,559.9,561.75,2038
20190501|2019-05-06 10:30,6,561.7,562,560.9,561.05,1288
20190501|2019-05-06 11:00,6,561.05,561.25,560.55,560.85,302
20190501|2019-05-06 11:30,7,560.9,561.05,560.65,560.8,171
20190501|2019-05-06 12:00,7,560.75,561.15,560.6,561.15,139
20190501|2019-05-06 12:30,7,561.25,561.6,561.25,561.6,70
20190501|2019-05-06 13:00,7,561.6,561.65,561.45,561.65,23
20190501|2019-05-06 13:30,7,561.7,562.7,561.45,562.65,184
20190501|2019-05-06 14:00,7,562.75,563.05,562.65,562.9,83
20190501|2019-05-06 14:30,7,563,563.15,562.65,562.75,126
20190501|2019-05-07 01:00,7,560.75,561.75,559.35,561.75,603
20190501|2019-05-07 01:30,7,561.55,561.75,561,561.15,241
20190501|2019-05-07 02:00,7,561.15,563.6,561.1,562.8,3192
20190501|2019-05-07 02:30,7,562.7,564.3,562.7,563.55,1783
20190501|2019-05-07 03:00,7,563.55,563.8,563.05,563.1,1321
20190501|2019-05-07 03:30,7,563.1,563.35,561.9,562,773
20190501|2019-05-07 04:00,7,562,562.3,561.15,561.5,1149
20190501|2019-05-07 04:30,7,561.5,561.6,560.85,560.85,985
20190501|2019-05-07 05:00,7,560.9,561.1,560.35,560.95,840
20190501|2019-05-07 05:30,7,561,561.15,559.95,560.2,723
20190501|2019-05-07 06:00,7,560.2,560.55,560,560.3,702
20190501|2019-05-07 06:30,7,560.35,560.95,559.7,559.8,996
20190501|2019-05-07 07:00,7,559.85,560.85,559.75,560.65,975
20190501|2019-05-07 07:30,7,560.65,560.8,559.8,559.8,658
20190501|2019-05-07 08:00,7,559.8,559.9,558.75,558.75,1307
20190501|2019-05-07 08:30,7,558.75,558.95,556.4,557.1,3291
20190501|2019-05-07 09:00,7,557.05,557.05,555.1,556.6,3357
20190501|2019-05-07 09:30,7,556.6,556.7,554.3,554.65,3305
20190501|2019-05-07 10:00,7,554.65,555.2,553.9,554.15,3025
20190501|2019-05-07 10:30,7,554.2,555.5,553.2,553.75,1930
20190501|2019-05-07 11:00,7,553.6,554.8,553.35,554.75,367
20190501|2019-05-07 11:30,8,554.75,554.85,553.8,553.9,128
20190501|2019-05-07 12:00,8,553.85,553.85,552.5,552.65,225
20190501|2019-05-07 12:30,8,552.4,553.1,552.25,552.85,131
20190501|2019-05-07 13:00,8,552.75,553,552.05,552.1,108
20190501|2019-05-07 13:30,8,552.1,552.25,551.4,552.1,278
20190501|2019-05-07 14:00,8,552.1,552.55,551.75,551.85,171
20190501|2019-05-07 14:30,8,551.8,553.75,551.25,552.8,387
20190501|2019-05-08 01:00,8,554,554.55,553.3,553.4,406
20190501|2019-05-08 01:30,8,553.5,554.2,553.45,553.9,186
20190501|2019-05-08 02:00,8,553.95,555.25,553.55,554.55,2669
20190501|2019-05-08 02:30,8,554.5,556,554.25,555.9,1403
20190501|2019-05-08 03:00,8,555.9,556.55,555.4,556.1,1425
20190501|2019-05-08 03:30,8,556.1,556.35,554.85,555.6,1294
20190501|2019-05-08 04:00,8,555.55,555.6,554.45,554.65,1362
20190501|2019-05-08 04:30,8,554.6,554.6,552.95,553.1,1721
20190501|2019-05-08 05:00,8,553.1,553.35,552.55,553.1,1243
20190501|2019-05-08 05:30,8,553.1,553.95,553.05,553.5,807
20190501|2019-05-08 06:00,8,553.5,553.7,552.4,553.5,1471
20190501|2019-05-08 06:30,8,553.5,554.15,553.3,554,858
20190501|2019-05-08 07:00,8,553.95,555,553.8,554.65,1399
20190501|2019-05-08 07:30,8,554.7,556,553.5,555.1,3555
20190501|2019-05-08 08:00,8,555.1,555.25,554.45,555.15,1254
20190501|2019-05-08 08:30,8,555.1,556,553.75,555.65,3281
20190501|2019-05-08 09:00,8,555.6,556.55,555.4,555.45,2101
20190501|2019-05-08 09:30,8,555.5,557.1,555,557,2052
20190501|2019-05-08 10:00,8,557,557.75,556.5,556.85,3527
20190501|2019-05-08 10:30,8,556.8,557.1,555.8,556.75,1710
20190501|2019-05-08 11:00,8,556.8,557.15,556.1,557.1,215
20190501|2019-05-08 11:30,9,557.05,557.8,556.95,557.75,130
20190501|2019-05-08 12:00,9,557.85,557.95,557.3,557.55,88
20190501|2019-05-08 12:30,9,557.55,557.65,557.3,557.5,54
20190501|2019-05-08 13:00,9,557.5,557.5,557.15,557.45,72
20190501|2019-05-08 13:30,9,557.5,557.75,557.3,557.4,80
20190501|2019-05-08 14:00,9,557.45,557.85,557.4,557.75,53
20190501|2019-05-08 14:30,9,557.8,557.8,555.85,556.1,389
20190501|2019-05-09 01:00,9,554.35,554.8,554,554.05,379
20190501|2019-05-09 01:30,9,554,554.2,553.4,553.45,257
20190501|2019-05-09 02:00,9,553.4,553.5,552.2,553.1,2795
20190501|2019-05-09 02:30,9,553.1,553.15,551.9,552.95,2246
20190501|2019-05-09 03:00,9,552.95,553.65,551.5,552.8,2088
20190501|2019-05-09 03:30,9,552.75,553.5,552.7,553.45,1238
20190501|2019-05-09 04:00,9,553.5,554.5,553.4,553.65,1460
20190501|2019-05-09 04:30,9,553.55,553.6,552.75,552.85,822
20190501|2019-05-09 05:00,9,552.9,553.3,552.75,553.2,463
20190501|2019-05-09 05:30,9,553.3,554.05,553.2,553.8,616
20190501|2019-05-09 06:00,9,553.85,554,553.6,553.8,570
20190501|2019-05-09 06:30,9,553.8,554.05,553.05,553.15,686
20190501|2019-05-09 07:00,9,553.1,553.4,552.6,552.6,599
20190501|2019-05-09 07:30,9,552.6,553,551.15,551.15,1370
20190501|2019-05-09 08:00,9,551.15,551.35,550.5,550.65,2002
20190501|2019-05-09 08:30,9,550.7,551.25,548.55,549.5,3664
20190501|2019-05-09 09:00,9,549.5,549.5,547.35,547.5,3000
20190501|2019-05-09 09:30,9,547.55,548.65,546.85,547.2,2085
20190501|2019-05-09 10:00,9,547.1,547.95,546.25,546.55,3049
20190501|2019-05-09 10:30,9,546.45,548.55,546.45,548.15,1585
20190501|2019-05-09 11:00,9,548.25,550.15,547.85,549.4,619
20190501|2019-05-09 11:30,10,549.6,552.2,549.6,551.75,785
20190501|2019-05-09 12:00,10,551.8,552.25,551.05,551.4,222
20190501|2019-05-09 12:30,10,551.5,552.75,551.2,551.65,233
20190501|2019-05-09 13:00,10,551.85,552.4,551.45,552,93
20190501|2019-05-09 13:30,10,551.95,552.35,551.25,551.25,113
20190501|2019-05-09 14:00,10,551.2,552.2,550.6,552.05,236
20190501|2019-05-09 14:30,10,552.05,552.75,551.7,552.2,175
20190501|2019-05-10 01:00,10,551.9,552.25,551.05,552.1,440
20190501|2019-05-10 01:30,10,552.1,552.5,551.25,551.25,255
20190501|2019-05-10 02:00,10,551.3,552.6,551.15,552.45,3474
20190501|2019-05-10 02:30,10,552.4,552.4,551.35,551.45,1431
20190501|2019-05-10 03:00,10,551.35,551.85,550.45,551.8,1259
20190501|2019-05-10 03:30,10,551.8,552.95,551.75,552.35,1654
20190501|2019-05-10 04:00,10,552.35,553,552.05,552.35,1040
20190501|2019-05-10 04:30,10,552.35,552.4,550.95,551.25,1223
20190501|2019-05-10 05:00,10,551.2,551.7,551,551.2,938
20190501|2019-05-10 05:30,10,551.25,552.75,551.05,551.2,1403
20190501|2019-05-10 06:00,10,551.2,551.7,550.45,550.6,897
20190501|2019-05-10 06:30,10,550.55,550.7,549.8,550.15,1227
20190501|2019-05-10 07:00,10,550.2,550.2,549.65,550.1,946
20190501|2019-05-10 07:30,10,550.1,550.55,549.3,550.15,1322
20190501|2019-05-10 08:00,10,550.15,551.05,550,550.45,1081
20190501|2019-05-10 08:30,10,550.45,551.9,550.15,551.3,2663
20190501|2019-05-10 09:00,10,551.3,551.35,549.55,549.9,2092
20190501|2019-05-10 09:30,10,549.85,549.85,547.6,548.4,2133
20190501|2019-05-10 10:00,10,548.35,550.6,547.8,549.9,2225
20190501|2019-05-10 10:30,10,549.85,550.6,548.9,549.7,1607
20190501|2019-05-10 11:00,10,549.9,551.75,549.9,551.6,396
20190501|2019-05-10 11:30,11,551.65,552.4,551.45,552.1,289
20190501|2019-05-10 12:00,11,552.15,553.35,551.9,552.85,364
20190501|2019-05-10 12:30,11,552.95,553.9,552.8,553.25,331
20190501|2019-05-10 13:00,11,553.25,553.65,552.7,553,135
20190501|2019-05-10 13:30,11,553.05,554.05,552.95,553.85,151
20190501|2019-05-10 14:00,11,553.9,555.45,553.8,555.2,240
20190501|2019-05-10 14:30,11,555.2,555.25,553.85,554.9,377
20190501|2019-05-13 01:00,13,550.5,550.6,549.95,550.6,299
20190501|2019-05-13 01:30,13,550.65,550.95,550.45,550.5,124
20190501|2019-05-13 02:00,13,550.55,550.7,547.75,547.9,2411
20190501|2019-05-13 02:30,13,547.85,548.15,547.05,547.15,1672
20190501|2019-05-13 03:00,13,547.1,547.35,546.4,546.9,4689
20190501|2019-05-13 03:30,13,546.85,548.3,546.85,547.7,10922
20190501|2019-05-13 04:00,13,547.7,548.35,547.55,547.6,979
20190501|2019-05-13 04:30,13,547.6,548.6,547.6,548.4,1329
20190501|2019-05-13 05:00,13,548.4,548.65,547.9,547.9,873
20190501|2019-05-13 05:30,13,547.95,548.6,547.6,548.6,912
20190501|2019-05-13 06:00,13,548.6,548.65,547.65,547.8,688
20190501|2019-05-13 06:30,13,547.8,548.4,547.5,547.5,620
20190501|2019-05-13 07:00,13,547.5,547.55,544.85,545.15,3304
20190501|2019-05-13 07:30,13,545.1,545.2,544.35,544.35,1825
20190501|2019-05-13 08:00,13,544.35,544.65,543.75,544.1,2469
20190501|2019-05-13 08:30,13,544.15,545.4,543.35,543.9,2817
20190501|2019-05-13 09:00,13,543.9,544.15,542.35,543.45,3629
20190501|2019-05-13 09:30,13,543.45,545.2,543.05,544.6,4533
20190501|2019-05-13 10:00,13,544.65,544.9,543.15,543.4,2501
20190501|2019-05-13 10:30,13,543.4,543.75,542.4,543.55,2301
20190501|2019-05-13 11:00,13,543.55,543.65,542.25,542.45,585
20190501|2019-05-13 11:30,14,542.35,543,541.75,541.85,340
20190501|2019-05-13 12:00,14,541.8,542.65,541.65,542.3,169
20190501|2019-05-13 12:30,14,542.25,543.75,542.25,543.7,242
20190501|2019-05-13 13:00,14,543.65,544.85,542.95,544.5,446
20190501|2019-05-13 13:30,14,544.5,545.1,543.7,544.65,237
20190501|2019-05-13 14:00,14,544.6,545.1,543.6,543.6,165
20190501|2019-05-13 14:30,14,543.65,543.65,542.55,542.55,538
20190501|2019-05-14 01:00,14,544.7,545.45,544.5,545,650
20190501|2019-05-14 01:30,14,545.05,545.75,544.95,545.1,247
20190501|2019-05-14 02:00,14,545.05,546.25,544.6,545.85,2929
20190501|2019-05-14 02:30,14,545.85,545.9,545,545,1965
20190501|2019-05-14 03:00,14,544.95,544.95,543.6,543.75,1175
20190501|2019-05-14 03:30,14,543.8,544.4,543.45,544.2,1549
20190501|2019-05-14 04:00,14,544.2,545.15,544,545,672
20190501|2019-05-14 04:30,14,544.95,546,544.8,545.8,1168
20190501|2019-05-14 05:00,14,545.75,546.35,545.35,546.1,2650
20190501|2019-05-14 05:30,14,546.2,547,545.95,546.15,1147
20190501|2019-05-14 06:00,14,546.2,547.15,546.15,546.8,1148
20190501|2019-05-14 06:30,14,546.85,546.85,546.25,546.6,844
20190501|2019-05-14 07:00,14,546.65,547.1,546.4,546.6,1824
20190501|2019-05-14 07:30,14,546.55,546.75,545.8,546.55,6595
20190501|2019-05-14 08:00,14,546.5,546.85,545.9,546.2,2331
20190501|2019-05-14 08:30,14,546.2,547.5,546.1,546.35,1921
20190501|2019-05-14 09:00,14,546.35,548.1,546.35,547.8,1870
20190501|2019-05-14 09:30,14,547.75,548.35,547.45,547.75,2231
20190501|2019-05-14 10:00,14,547.75,549.25,547.6,548.9,4530
20190501|2019-05-14 10:30,14,548.9,550,548.75,549.75,2081
20190501|2019-05-14 11:00,14,549.8,550.2,549.6,549.7,335
20190501|2019-05-14 11:30,15,549.7,550.3,549.65,550.05,199
20190501|2019-05-14 12:00,15,550.05,550.9,550.05,550.65,182
20190501|2019-05-14 12:30,15,550.65,550.85,550.6,550.7,84
20190501|2019-05-14 13:00,15,550.7,550.75,549.85,550.1,248
20190501|2019-05-14 13:30,15,550.05,550.05,549.1,549.35,586
20190501|2019-05-14 14:00,15,549.35,549.95,549.3,549.7,158
20190501|2019-05-14 14:30,15,549.6,549.75,548.75,549.75,200
20190501|2019-05-15 01:00,15,550.55,551.3,549.9,551,1419
20190501|2019-05-15 01:30,15,550.95,551.05,550.3,550.45,206
20190501|2019-05-15 02:00,15,550.55,550.6,547.55,547.7,3016
20190501|2019-05-15 02:30,15,547.6,547.65,546.4,547.05,1946
20190501|2019-05-15 03:00,15,547.05,548,546.9,547.95,7496
20190501|2019-05-15 03:30,15,547.9,548.85,547.85,547.85,3303
20190501|2019-05-15 04:00,15,547.9,549.1,547.85,548.3,1307
20190501|2019-05-15 04:30,15,548.25,548.3,546.15,546.5,2633
20190501|2019-05-15 05:00,15,546.45,547.65,546.15,546.2,1183
20190501|2019-05-15 05:30,15,546.2,547.1,546.1,546.55,1030
20190501|2019-05-15 06:00,15,546.55,547.4,546.5,546.95,1936
20190501|2019-05-15 06:30,15,546.95,547.25,546.35,546.45,665
20190501|2019-05-15 07:00,15,546.4,546.65,545.45,545.65,2668
20190501|2019-05-15 07:30,15,545.6,545.85,544.7,545.7,1733
20190501|2019-05-15 08:00,15,545.75,546.5,545.1,545.4,1434
20190501|2019-05-15 08:30,15,545.35,548.05,545.25,547.65,4060
20190501|2019-05-15 09:00,15,547.65,551.15,547.3,550.2,7427
20190501|2019-05-15 09:30,15,550.15,551.05,549.45,550.5,3019
20190501|2019-05-15 10:00,15,550.55,551.45,549.55,551.3,3235
20190501|2019-05-15 10:30,15,551.25,552.25,551.1,552.1,2162
20190501|2019-05-15 11:00,15,552.15,552.55,551.55,551.95,441
20190501|2019-05-15 11:30,16,551.9,552.1,551.5,551.55,127
20190501|2019-05-15 12:00,16,551.65,551.9,551.5,551.8,126
20190501|2019-05-15 12:30,16,551.75,552.35,551.75,552.25,273
20190501|2019-05-15 13:00,16,552.15,552.45,552.05,552.1,113
20190501|2019-05-15 13:30,16,552.2,552.35,551.95,552,229
20190501|2019-05-15 14:00,16,552.05,552.9,552.05,552.85,185
20190501|2019-05-15 14:30,16,552.8,552.9,551.65,552.15,294
20190501|2019-05-16 01:00,16,550.3,550.9,550,550.5,213
20190501|2019-05-16 01:30,16,550.45,551.25,550.45,551.25,130
20190501|2019-05-16 02:00,16,551.15,551.3,549.65,549.65,2307
20190501|2019-05-16 02:30,16,549.55,551.1,549.25,550.6,2113
20190501|2019-05-16 03:00,16,550.6,551.55,550,551.3,3599
20190501|2019-05-16 03:30,16,551.3,551.45,550.5,551.35,1034
20190501|2019-05-16 04:00,16,551.4,551.7,551,551.25,1718
20190501|2019-05-16 04:30,16,551.25,552.15,551.1,551.8,1259
20190501|2019-05-16 05:00,16,551.8,554.8,551.75,554.75,2366
20190501|2019-05-16 05:30,16,554.8,555.2,554.25,554.85,1251
20190501|2019-05-16 06:00,16,554.85,555.65,554.85,555.5,1084
20190501|2019-05-16 06:30,16,555.5,555.65,554.1,555,2251
20190501|2019-05-16 07:00,16,554.95,554.95,553.8,554.2,1175
20190501|2019-05-16 07:30,16,554.2,554.95,554.15,554.7,1089
20190501|2019-05-16 08:00,16,554.7,554.75,553.75,554,1002
20190501|2019-05-16 08:30,16,554,555.9,553.85,555.75,2530
20190501|2019-05-16 09:00,16,555.85,557.25,555.35,557.25,1769
20190501|2019-05-16 09:30,16,557.25,558.9,556.95,558.85,2126
20190501|2019-05-16 10:00,16,558.8,559,558.1,558.7,2346
20190501|2019-05-16 10:30,16,558.7,559.85,558.4,559.4,1687
20190501|2019-05-16 11:00,16,559.4,559.9,559.2,559.6,410
20190501|2019-05-16 11:30,17,559.6,559.65,559,559.1,92
20190501|2019-05-16 12:00,17,559.15,559.3,558.7,558.95,137
20190501|2019-05-16 12:30,17,558.85,559,557.95,558.3,209
20190501|2019-05-16 13:00,17,558.05,558.65,557.95,558.6,96
20190501|2019-05-16 13:30,17,558.6,558.65,558.05,558.5,63
20190501|2019-05-16 14:00,17,558.35,558.45,557.95,558.4,116
20190501|2019-05-16 14:30,17,558.15,558.4,557.55,558.4,214
20190501|2019-05-17 01:00,17,556.2,556.55,555.6,555.8,117
20190501|2019-05-17 01:30,17,555.7,556.55,555.6,556.4,68
20190501|2019-05-17 02:00,17,556.45,557.25,556.1,557.25,462
20190501|2019-05-17 02:30,17,557.05,557.6,556.85,557.4,70
20190501|2019-05-17 03:00,17,557.3,557.3,556.25,556.25,63
20190501|2019-05-17 03:30,17,556.15,556.3,555.4,556.1,64
20190501|2019-05-17 04:00,17,555.95,557.2,555.95,557.15,76
20190501|2019-05-17 04:30,17,557.3,558.65,557.15,557.4,81
20190501|2019-05-17 05:00,17,557.35,557.35,556.2,556.5,271
20190501|2019-05-17 05:30,17,556.65,556.9,556.35,556.9,186
20190501|2019-05-17 06:00,17,556.95,557,556,556.4,11
20190501|2019-05-17 06:30,17,556,556,555.15,555.2,79
20190501|2019-05-17 07:00,17,554.75,555,554.7,554.75,47
20190501|2019-05-17 07:30,17,554.7,556.1,554.7,554.95,143
20190501|2019-05-17 08:00,17,554.9,555.1,554.45,555,264
20190501|2019-05-17 08:30,17,555,556.15,554.9,555.7,165
20190601|2018-07-16 06:00,16,540.5,540.5,540.5,540.5,1
20190601|2018-07-18 09:00,18,549.9,549.9,549.9,549.9,1
20190601|2018-07-19 02:30,19,549.7,549.7,549.7,549.7,1
20190601|2018-07-27 08:30,27,558.5,558.5,558.5,558.5,1
20190601|2018-07-31 10:00,31,557.95,557.95,557.95,557.95,1
20190601|2018-08-02 06:00,2,552.95,552.95,552.95,552.95,1
20190601|2018-08-03 09:30,3,556,556,556,556,3
20190601|2018-08-07 04:00,7,558.5,558.5,558.5,558.5,1
20190601|2018-08-08 01:00,8,557,557,557,557,1
20190601|2018-08-08 01:30,8,556.95,556.95,556.95,556.95,1
20190601|2018-08-14 14:30,15,549,549,549,549,3
20190601|2018-08-17 08:30,17,536.7,536.85,536.7,536.85,10
20190601|2018-09-20 04:30,20,532.5,532.5,532.5,532.5,1
20190601|2018-09-25 02:30,25,537.95,537.95,537.95,537.95,1
20190601|2018-09-28 08:00,28,536.2,536.2,536.2,536.2,1
20190601|2018-09-28 08:30,28,536.25,536.25,536.05,536.05,10
20190601|2018-10-01 06:00,1,539.9,539.9,539.9,539.9,1
20190601|2018-10-01 11:00,1,538.95,538.95,538.75,538.75,2
20190601|2018-10-02 01:00,2,538,538,538,538,1
20190601|2018-10-03 07:00,3,539.8,539.8,539.8,539.8,1
20190601|2018-10-03 07:30,3,539.55,539.55,539.55,539.55,1
20190601|2018-10-04 14:30,5,529.05,529.05,529.05,529.05,1
20190601|2018-10-09 05:00,9,519.05,519.15,519.05,519.15,10
20190601|2018-10-12 10:00,12,503.95,503.95,503.95,503.95,1
20190601|2018-10-15 14:30,16,505,505,505,505,1
20190601|2018-10-26 01:00,26,499,499,499,499,1
20190601|2018-11-02 09:30,2,510,510,510,510,2
20190601|2018-11-07 07:30,7,516,516,516,516,1
20190601|2018-11-07 08:30,7,515,515,515,515,1
20190601|2018-11-14 08:30,14,517,517,516.4,516.4,3
20190601|2018-11-15 14:00,16,515,515,515,515,3
20190601|2018-11-16 10:00,16,511.2,511.2,511.2,511.2,1
20190601|2018-11-16 11:00,16,510.25,510.25,510.25,510.25,1
20190601|2018-11-20 04:30,20,501.8,501.85,501.8,501.85,24
20190601|2018-11-20 05:00,20,501.7,501.7,501.7,501.7,12
20190601|2018-11-20 08:00,20,497.65,497.65,497.65,497.65,5
20190601|2018-11-20 09:00,20,495.8,495.8,495.8,495.8,10
20190601|2018-11-20 09:30,20,499,499,499,499,1
20190601|2018-11-28 07:30,28,509.25,509.25,509.25,509.25,1
20190601|2018-11-28 08:00,28,510,510,510,510,1
20190601|2018-11-30 07:00,30,507,507,507,507,1
20190601|2018-12-11 03:00,11,486.65,486.65,486.5,486.5,61
20190601|2018-12-17 08:30,17,486.9,486.9,486.8,486.8,19
20190601|2018-12-18 02:00,18,484.7,484.7,484.25,484.3,42
20190601|2018-12-27 02:30,27,472,472,472,472,1
20190601|2018-12-27 10:30,27,465,465,465,465,1
20190601|2018-12-28 04:00,28,471.5,471.5,471.5,471.5,1
20190601|2019-01-09 09:00,9,485.3,485.3,485.3,485.3,1
20190601|2019-01-10 08:00,10,483.95,483.95,483.95,483.95,1
20190601|2019-01-15 07:00,15,484.8,484.8,484.8,484.8,1
20190601|2019-01-15 08:00,15,484.25,484.9,484.25,484.9,2
20190601|2019-01-17 04:00,17,487.55,487.6,487.55,487.6,19
20190601|2019-01-17 05:00,17,487.4,487.4,487.4,487.4,20
20190601|2019-01-17 09:30,17,489,489,488.75,488.75,6
20190601|2019-01-18 07:00,18,495.5,495.5,495.5,495.5,8
20190601|2019-01-22 05:00,22,495.9,495.95,495.6,495.6,10
20190601|2019-01-23 01:30,23,493.1,493.1,492.55,492.55,26
20190601|2019-01-23 06:30,23,497.95,497.95,497.95,497.95,24
20190601|2019-01-25 03:00,25,502.05,502.05,502.05,502.05,1
20190601|2019-01-25 06:00,25,502.5,502.5,502.5,502.5,2
20190601|2019-01-30 07:30,30,507.45,507.45,507.45,507.45,5
20190601|2019-01-30 10:30,30,506.85,506.85,506.85,506.85,1
20190601|2019-01-31 03:00,31,508.2,508.2,508.2,508.2,5
20190601|2019-02-01 02:00,1,508.95,508.95,508.95,508.95,1
20190601|2019-02-05 02:30,5,517.05,517.05,517.05,517.05,1
20190601|2019-02-05 03:00,5,517.75,517.75,517.75,517.75,1
20190601|2019-02-06 01:30,6,520.15,520.15,520.15,520.15,10
20190601|2019-02-06 02:30,6,521.65,521.65,521.65,521.65,1
20190601|2019-02-06 05:00,6,522.6,522.6,522.6,522.6,9
20190601|2019-02-06 09:00,6,524.75,524.75,524,524,2
20190601|2019-02-07 06:00,7,523.15,523.5,523.15,523.5,3
20190601|2019-02-07 07:00,7,521.75,521.75,521.75,521.75,2
20190601|2019-02-07 07:30,7,522,522.5,522,522.5,3
20190601|2019-02-07 09:00,7,521.6,521.95,521.6,521.95,2
20190601|2019-02-07 10:00,7,520.7,520.7,520.7,520.7,1
20190601|2019-02-08 02:00,8,518.5,518.5,518.5,518.5,1
20190601|2019-02-08 10:00,8,515.5,515.5,515.5,515.5,1
20190601|2019-02-12 07:30,12,522.45,522.5,522.45,522.5,18
20190601|2019-02-13 05:00,13,523.8,523.8,523.8,523.8,10
20190601|2019-02-13 10:00,13,525.2,525.2,525.2,525.2,5
20190601|2019-02-14 02:00,14,527.2,527.35,527.2,527.35,7
20190601|2019-02-14 02:30,14,527.95,527.95,527.85,527.85,18
20190601|2019-02-14 10:00,14,524.6,524.6,524.6,524.6,1
20190601|2019-02-15 02:00,15,524.5,524.5,524.5,524.5,5
20190601|2019-02-15 06:30,15,528.5,528.5,528.5,528.5,1
20190601|2019-02-15 07:00,15,528.9,528.9,528.5,528.5,2
20190601|2019-02-15 07:30,15,530.5,530.5,530.5,530.5,1
20190601|2019-02-18 02:30,18,528.8,528.8,528.8,528.8,1
20190601|2019-02-18 04:30,18,528.95,528.95,528.95,528.95,1
20190601|2019-02-19 06:30,19,526.75,526.75,526.75,526.75,1
20190601|2019-02-22 07:30,22,531.75,531.75,531.5,531.5,2
20190601|2019-02-26 03:30,26,529,529,529,529,1
20190601|2019-02-26 10:30,26,533.25,533.25,532.9,532.9,2
20190601|2019-03-04 07:00,4,531.5,531.55,531.5,531.55,5
20190601|2019-03-04 07:30,4,531.4,531.4,531.35,531.35,6
20190601|2019-03-05 02:30,5,531.95,531.95,531.95,531.95,1
20190601|2019-03-08 02:00,8,523.3,523.3,523.3,523.3,5
20190601|2019-03-08 07:00,8,521.3,521.3,521.3,521.3,5
20190601|2019-03-08 08:00,8,520.25,520.25,520.25,520.25,1
20190601|2019-03-11 04:00,11,522.25,522.25,522.05,522.05,4
20190601|2019-03-11 06:00,11,523.25,523.25,523.25,523.25,1
20190601|2019-03-11 09:30,11,524.75,524.75,524.6,524.6,33
20190601|2019-03-12 05:30,12,525.45,525.45,525.45,525.45,6
20190601|2019-03-12 09:00,12,525.3,525.3,525.3,525.3,27
20190601|2019-03-13 10:30,13,529.4,529.4,529.4,529.4,55
20190601|2019-03-13 11:00,13,529.55,529.6,529.5,529.5,95
20190601|2019-03-13 12:00,13,530.45,530.45,530.45,530.45,5
20190601|2019-03-14 06:30,14,533.85,533.85,533.85,533.85,5
20190601|2019-03-14 07:30,14,534.55,534.7,534.55,534.7,81
20190601|2019-03-14 08:00,14,534.4,534.4,534.4,534.4,1
20190601|2019-03-14 10:30,14,534.4,534.4,534.4,534.4,5
20190601|2019-03-19 15:30,20,541.75,541.75,541.75,541.75,1
20190601|2019-03-20 03:00,20,541.5,541.5,541.5,541.5,2
20190601|2019-03-20 03:30,20,541.2,541.55,541.2,541.55,2
20190601|2019-03-20 04:30,20,540.75,540.75,540.75,540.75,1
20190601|2019-03-20 08:30,20,539.2,539.2,539,539,2
20190601|2019-03-20 11:00,20,539,539.4,538.8,539.25,163
20190601|2019-03-20 11:30,20,539.15,539.15,539.15,539.15,1
20190601|2019-03-22 05:00,22,538.65,538.65,538.65,538.65,1
20190601|2019-03-22 07:00,22,537.95,537.95,537.95,537.95,1
20190601|2019-03-22 11:30,22,533.3,533.3,533.3,533.3,1
20190601|2019-03-25 03:00,25,530.5,530.5,530.5,530.5,1
20190601|2019-03-25 03:30,25,529.5,529.5,529.5,529.5,1
20190601|2019-03-25 07:00,25,531.3,531.3,531.3,531.3,2
20190601|2019-03-25 08:30,25,532,532,532,532,1
20190601|2019-03-26 06:30,26,534.35,534.35,534.35,534.35,1
20190601|2019-03-27 08:00,27,537.15,537.2,537.15,537.2,7
20190601|2019-03-27 14:00,28,537.05,537.05,537.05,537.05,1
20190601|2019-03-28 05:30,28,536.05,536.05,536.05,536.05,1
20190601|2019-03-28 06:30,28,535.1,535.1,535.1,535.1,5
20190601|2019-03-28 11:30,28,535.7,535.7,535.7,535.7,10
20190601|2019-03-28 12:00,28,535.5,535.5,535.5,535.5,10
20190601|2019-03-29 11:00,29,539.5,539.5,539.5,539.5,1
20190601|2019-04-02 02:30,2,546.5,546.5,546.5,546.5,1
20190601|2019-04-02 07:30,2,547.65,547.65,547.65,547.65,1
20190601|2019-04-02 08:30,2,548.6,548.6,548.2,548.2,15
20190601|2019-04-03 08:30,3,551.3,551.3,551.3,551.3,1
20190601|2019-04-04 02:30,4,551.25,551.25,551.25,551.25,1
20190601|2019-04-04 05:30,4,552.5,552.5,552.5,552.5,1
20190601|2019-04-05 05:30,5,553.55,553.55,553.55,553.55,1
20190601|2019-04-08 09:30,8,552.95,553.1,552.95,553.1,2
20190601|2019-04-09 11:00,9,551.7,551.7,551.7,551.7,1
20190601|2019-04-10 02:00,10,551.95,552.3,551.95,552.3,9
20190601|2019-04-10 07:30,10,552.65,552.65,552.65,552.65,1
20190601|2019-04-11 05:30,11,553.8,553.8,553.8,553.8,1
20190601|2019-04-12 03:00,12,552.85,552.85,552.85,552.85,5
20190601|2019-04-12 09:00,12,553.1,553.1,553.1,553.1,1
20190601|2019-04-15 01:00,15,554.5,554.5,554.5,554.5,1
20190601|2019-04-15 02:30,15,554.9,554.9,554.9,554.9,2
20190601|2019-04-16 03:30,16,556.1,556.1,556.1,556.1,5
20190601|2019-04-16 04:30,16,556.5,556.5,556.5,556.5,1
20190601|2019-04-16 09:30,16,558,558,558,558,2
20190601|2019-04-17 01:00,17,558.85,558.85,558.85,558.85,10
20190601|2019-04-17 02:30,17,559.6,559.6,559.6,559.6,4
20190601|2019-04-17 09:30,17,558.55,558.8,558.55,558.8,21
20190601|2019-04-17 10:30,17,558.35,558.6,558.35,558.6,4
20190601|2019-04-17 12:30,18,558.6,558.6,558.6,558.6,1
20190601|2019-04-18 01:00,18,556.95,556.95,556.95,556.95,1
20190601|2019-04-18 02:30,18,559.7,559.7,559.7,559.7,1
20190601|2019-04-18 03:30,18,561,561,561,561,4
20190601|2019-04-18 04:30,18,563.9,563.9,563.5,563.5,2
20190601|2019-04-18 05:00,18,562.45,562.45,562.45,562.45,1
20190601|2019-04-18 06:00,18,562.6,562.6,562.6,562.6,1
20190601|2019-04-18 07:00,18,562.55,562.55,562.55,562.55,20
20190601|2019-04-18 07:30,18,561.95,562.05,561.95,562.05,3
20190601|2019-04-18 08:30,18,563.65,563.75,563.5,563.5,3
20190601|2019-04-18 09:00,18,562.85,562.85,561.65,561.65,6
20190601|2019-04-23 01:00,23,562.2,562.2,562.2,562.2,2
20190601|2019-04-23 01:30,23,561.9,561.9,561.55,561.55,2
20190601|2019-04-23 02:30,23,560.45,560.45,560.45,560.45,1
20190601|2019-04-23 03:00,23,560.9,560.9,560.9,560.9,1
20190601|2019-04-23 06:00,23,560.6,560.6,560.6,560.6,1
20190601|2019-04-23 08:30,23,562.2,562.2,562.2,562.2,1
20190601|2019-04-23 09:00,23,562.25,562.25,562.25,562.25,1
20190601|2019-04-23 10:00,23,563.3,563.3,563.3,563.3,1
20190601|2019-04-23 10:30,23,563.5,563.5,563.5,563.5,1
20190601|2019-04-24 02:00,24,560.5,560.5,560.5,560.5,1
20190601|2019-04-24 06:00,24,562.9,562.9,562.9,562.9,1
20190601|2019-04-24 07:00,24,561.35,561.35,561.35,561.35,1
20190601|2019-04-24 07:30,24,560.8,560.8,560.8,560.8,1
20190601|2019-04-24 08:00,24,561.15,561.15,561.15,561.15,1
20190601|2019-04-25 02:30,25,560,560,560,560,1
20190601|2019-04-25 04:00,25,562,562,562,562,1
20190601|2019-04-25 04:30,25,561.6,561.6,561.6,561.6,1
20190601|2019-04-25 08:30,25,561,561,560.4,560.4,4
20190601|2019-04-25 09:30,25,560.4,561,560.4,561,2
20190601|2019-04-25 10:30,25,562,562,562,562,1
20190601|2019-04-25 11:00,25,562.35,562.35,562.35,562.35,1
20190601|2019-04-25 12:00,26,562.3,562.3,562.3,562.3,1
20190601|2019-04-25 12:30,26,562.4,562.4,562.4,562.4,1
20190601|2019-04-25 14:30,26,562.25,562.25,562.25,562.25,1
20190601|2019-04-26 01:30,26,561.05,561.05,561.05,561.05,1
20190601|2019-04-26 03:00,26,561.65,561.65,561.65,561.65,1
20190601|2019-04-26 07:30,26,562.8,562.8,562.5,562.5,3
20190601|2019-04-26 08:30,26,561.55,561.55,561.55,561.55,1
20190601|2019-04-29 03:00,29,564.5,564.5,564.45,564.45,40
20190601|2019-04-29 07:00,29,562.35,562.35,562.35,562.35,1
20190601|2019-04-29 07:30,29,562.6,563,562.6,563,12
20190601|2019-04-29 09:30,29,563.95,563.95,563.95,563.95,1
20190601|2019-04-29 12:00,30,563.85,563.85,563.85,563.85,1
20190601|2019-04-30 01:00,30,562.6,562.6,562.6,562.6,1
20190601|2019-04-30 02:30,30,564.05,564.05,564.05,564.05,1
20190601|2019-04-30 05:00,30,563.65,563.65,563.65,563.65,1
20190601|2019-04-30 08:00,30,564.65,564.65,564.65,564.65,5
20190601|2019-04-30 09:30,30,564.6,564.6,564.6,564.6,1
20190601|2019-04-30 11:30,1,567.65,567.65,567.65,567.65,1
20190601|2019-05-02 02:00,2,564.8,564.8,564.05,564.05,2
20190601|2019-05-02 02:30,2,565.35,565.35,565.35,565.35,1
20190601|2019-05-02 08:30,2,564.55,564.55,564.55,564.55,1
20190601|2019-05-02 09:00,2,565.25,565.25,565.25,565.25,1
20190601|2019-05-02 10:30,2,562.35,562.35,562.35,562.35,1
20190601|2019-05-03 03:00,3,565.3,565.3,565.3,565.3,1
20190601|2019-05-03 06:30,3,567,567,567,567,1
20190601|2019-05-03 11:00,3,566.75,566.75,566.75,566.75,1
20190601|2019-05-06 01:00,6,559.6,559.6,559.6,559.6,1
20190601|2019-05-06 02:00,6,557,557.45,557,557.45,2
20190601|2019-05-06 02:30,6,557,557,557,557,1
20190601|2019-05-06 04:00,6,555.45,555.45,555.45,555.45,1
20190601|2019-05-06 04:30,6,554.85,554.85,554.85,554.85,1
20190601|2019-05-06 07:00,6,558,558,558,558,2
20190601|2019-05-06 08:00,6,557.7,557.7,557.7,557.7,2
20190601|2019-05-06 08:30,6,558.4,559,558.4,559,5
20190601|2019-05-06 09:00,6,559.1,559.1,559.1,559.1,1
20190601|2019-05-06 09:30,6,558.9,558.9,558.9,558.9,1
20190601|2019-05-06 10:00,6,560.35,560.35,560.35,560.35,1
20190601|2019-05-06 11:00,6,559.9,559.9,559.6,559.6,45
20190601|2019-05-06 12:00,7,559.95,560.05,559.95,560.05,2
20190601|2019-05-06 13:30,7,561.6,561.6,561.6,561.6,1
20190601|2019-05-06 14:30,7,562.15,562.15,562.15,562.15,2
20190601|2019-05-07 01:00,7,558.8,558.8,558.8,558.8,1
20190601|2019-05-07 01:30,7,560.5,560.5,560.5,560.5,1
20190601|2019-05-07 02:30,7,563.15,563.15,562.65,562.85,4
20190601|2019-05-07 03:00,7,562.15,562.15,562.15,562.15,1
20190601|2019-05-07 04:00,7,560.7,560.7,560.7,560.7,1
20190601|2019-05-07 05:00,7,560.1,560.1,560.1,560.1,7
20190601|2019-05-07 05:30,7,559.95,559.95,559.75,559.75,2
20190601|2019-05-07 08:00,7,558.95,558.95,557.9,557.9,3
20190601|2019-05-07 08:30,7,557.75,557.75,556.3,556.3,5
20190601|2019-05-07 09:00,7,556,556,554.85,555.05,7
20190601|2019-05-07 09:30,7,555.4,555.4,553.9,553.9,3
20190601|2019-05-07 10:00,7,553.65,553.95,553.1,553.75,74
20190601|2019-05-07 10:30,7,553.75,553.95,553.75,553.95,4
20190601|2019-05-07 12:00,8,552,552,552,552,1
20190601|2019-05-07 13:30,8,551,551,551,551,1
20190601|2019-05-07 14:00,8,551,551.45,551,551.4,3
20190601|2019-05-07 14:30,8,551.85,551.85,551.85,551.85,1
20190601|2019-05-08 01:00,8,553.55,553.55,553.55,553.55,1
20190601|2019-05-08 02:30,8,554.15,554.45,554.15,554.45,2
20190601|2019-05-08 05:00,8,552.05,552.05,552.05,552.05,1
20190601|2019-05-08 05:30,8,553,553,553,553,1
20190601|2019-05-08 06:30,8,552.45,552.45,552.45,552.45,1
20190601|2019-05-08 08:00,8,553.9,553.9,553.9,553.9,1
20190601|2019-05-08 08:30,8,554.55,554.55,554.55,554.55,1
20190601|2019-05-08 09:00,8,555.05,555.05,554.9,554.9,2
20190601|2019-05-08 09:30,8,554.95,554.95,554.95,554.95,1
20190601|2019-05-08 10:00,8,556.75,556.75,555.9,555.9,28
20190601|2019-05-08 11:00,8,555.9,555.9,555.9,555.9,1
20190601|2019-05-08 11:30,9,556.15,556.15,556.15,556.15,1
20190601|2019-05-09 01:00,9,553.4,553.6,553.4,553.6,2
20190601|2019-05-09 02:00,9,551.7,551.7,551.7,551.7,1
20190601|2019-05-09 04:00,9,553.15,553.15,553.15,553.15,2
20190601|2019-05-09 08:00,9,550,550,550,550,1
20190601|2019-05-09 09:30,9,546.75,547.5,546.7,546.7,7
20190601|2019-05-09 11:00,9,547.05,547.85,547.05,547.85,5
20190601|2019-05-09 12:00,10,550.7,550.7,550.7,550.7,1
20190601|2019-05-10 01:00,10,550.2,550.2,550.2,550.2,1
20190601|2019-05-10 01:30,10,551.15,551.15,550.95,550.95,18
20190601|2019-05-10 02:30,10,551.15,551.3,550.9,550.9,5
20190601|2019-05-10 03:00,10,549.95,549.95,549.95,549.95,1
20190601|2019-05-10 03:30,10,551.2,551.2,551.2,551.2,1
20190601|2019-05-10 04:00,10,551.25,551.95,551.25,551.45,91
20190601|2019-05-10 04:30,10,551.2,551.2,550.25,550.55,9
20190601|2019-05-10 05:00,10,550.45,550.75,550.35,550.5,149
20190601|2019-05-10 05:30,10,550.4,551.4,550.4,550.5,9
20190601|2019-05-10 06:00,10,550.4,550.7,549.7,549.7,9
20190601|2019-05-10 06:30,10,549.7,549.7,548.95,549,9
20190601|2019-05-10 07:00,10,549.3,549.3,548.95,549.15,9
20190601|2019-05-10 07:30,10,549.1,549.65,548.95,549.4,363
20190601|2019-05-10 08:00,10,549.5,550,549.5,549.5,64
20190601|2019-05-10 08:30,10,549.6,551,549.3,550.65,16
20190601|2019-05-10 09:00,10,549.6,549.75,548.9,549.45,14
20190601|2019-05-10 09:30,10,548.8,548.9,547.05,547.85,31
20190601|2019-05-10 10:00,10,547.65,549.3,547.5,549.25,43
20190601|2019-05-10 10:30,10,548.35,548.35,548.05,548.25,16
20190601|2019-05-10 11:30,11,551.05,551.05,551.05,551.05,1
20190601|2019-05-10 13:30,11,552.95,553.2,552.95,553.2,3
20190601|2019-05-10 14:00,11,553.35,554.4,553.35,554.4,3
20190601|2019-05-13 01:00,13,549.65,549.65,549.1,549.55,17
20190601|2019-05-13 01:30,13,549.9,549.9,549.9,549.9,2
20190601|2019-05-13 02:00,13,549.75,549.75,546.9,546.95,53
20190601|2019-05-13 02:30,13,546.9,547.15,546.35,546.35,240
20190601|2019-05-13 03:00,13,546.4,546.4,545.55,546.05,3048
20190601|2019-05-13 03:30,13,546.25,547.3,546.05,547.3,9855
20190601|2019-05-13 04:00,13,547,547.45,546.75,546.8,171
20190601|2019-05-13 04:30,13,546.85,547.65,546.85,547.5,744
20190601|2019-05-13 05:00,13,547.75,547.75,547.2,547.25,380
20190601|2019-05-13 05:30,13,547.35,547.7,546.9,547.7,197
20190601|2019-05-13 06:00,13,547.75,547.75,547,547,240
20190601|2019-05-13 06:30,13,547.05,547.2,546.7,546.7,144
20190601|2019-05-13 07:00,13,546.75,546.75,544.3,544.55,124
20190601|2019-05-13 07:30,13,544.15,544.15,543.55,543.6,97
20190601|2019-05-13 08:00,13,543.5,543.65,543.45,543.5,1200
20190601|2019-05-13 08:30,13,543.9,544.6,542.6,542.8,203
20190601|2019-05-13 09:00,13,542.6,543,541.75,542.45,356
20190601|2019-05-13 09:30,13,542.4,544.2,542.25,543.65,2232
20190601|2019-05-13 10:00,13,543.45,543.9,542.25,542.5,370
20190601|2019-05-13 10:30,13,542.45,542.9,541.65,541.65,316
20190601|2019-05-13 11:00,13,542.4,542.4,541.5,541.5,11
20190601|2019-05-13 11:30,14,541.6,541.6,541,541,2
20190601|2019-05-13 12:00,14,541,541,541,541,2
20190601|2019-05-13 12:30,14,542.3,542.45,542,542.45,16
20190601|2019-05-13 13:00,14,543.5,543.5,543.5,543.5,1
20190601|2019-05-13 14:00,14,543.55,543.6,543.55,543.6,4
20190601|2019-05-13 14:30,14,542,542,541.95,541.95,2
20190601|2019-05-14 01:00,14,543.65,544.55,543.6,544.15,90
20190601|2019-05-14 01:30,14,544.2,544.8,544.2,544.6,7
20190601|2019-05-14 02:00,14,544.15,545.35,543.75,544.95,760
20190601|2019-05-14 02:30,14,544.85,544.95,544.1,544.1,692
20190601|2019-05-14 03:00,14,544,544,542.75,542.9,197
20190601|2019-05-14 03:30,14,542.95,543.55,542.65,543.45,573
20190601|2019-05-14 04:00,14,543.35,544.3,543.3,544.1,117
20190601|2019-05-14 04:30,14,544.1,545.1,544,544.9,197
20190601|2019-05-14 05:00,14,544.9,545.4,544.5,545.2,1994
20190601|2019-05-14 05:30,14,545.25,546,545.05,545.35,266
20190601|2019-05-14 06:00,14,545.3,546.25,545.3,545.9,262
20190601|2019-05-14 06:30,14,545.95,545.95,545.4,545.5,365
20190601|2019-05-14 07:00,14,545.8,546.25,545.55,545.65,667
20190601|2019-05-14 07:30,14,545.55,545.9,544.95,545.7,5523
20190601|2019-05-14 08:00,14,545.7,546,545.05,545.2,1412
20190601|2019-05-14 08:30,14,545.25,546.6,545.25,545.35,343
20190601|2019-05-14 09:00,14,545.5,547.25,545.5,546.85,586
20190601|2019-05-14 09:30,14,546.95,547.5,546.65,546.85,912
20190601|2019-05-14 10:00,14,546.85,548.35,546.75,548.05,2390
20190601|2019-05-14 10:30,14,548.05,549.1,547.9,548.85,673
20190601|2019-05-14 11:00,14,548.9,549.25,548.7,548.8,102
20190601|2019-05-14 11:30,15,548.85,549.4,548.85,549.25,15
20190601|2019-05-14 12:00,15,549.4,550.05,549.3,549.9,45
20190601|2019-05-14 12:30,15,549.75,549.8,549.75,549.8,2
20190601|2019-05-14 13:00,15,549.9,549.9,549.1,549.3,18
20190601|2019-05-14 13:30,15,549.05,549.2,548.3,548.6,357
20190601|2019-05-14 14:00,15,548.45,548.8,548.45,548.75,5
20190601|2019-05-15 01:00,15,549.7,550.5,549.05,550.05,1172
20190601|2019-05-15 01:30,15,550.15,550.15,549.4,549.55,39
20190601|2019-05-15 02:00,15,549.55,549.75,546.75,546.8,1347
20190601|2019-05-15 02:30,15,546.7,546.75,545.6,546.25,945
20190601|2019-05-15 03:00,15,546.2,547.1,546.1,547.05,6866
20190601|2019-05-15 03:30,15,547.1,547.95,547,547,2582
20190601|2019-05-15 04:00,15,547,548.25,546.9,547.45,712
20190601|2019-05-15 04:30,15,547.4,547.4,545.3,545.7,1573
20190601|2019-05-15 05:00,15,545.65,546.8,545.3,545.35,414
20190601|2019-05-15 05:30,15,545.4,546.2,545.3,545.8,578
20190601|2019-05-15 06:00,15,545.85,546.6,545.8,546.2,1364
20190601|2019-05-15 06:30,15,546.2,546.4,545.55,545.6,207
20190601|2019-05-15 07:00,15,545.6,545.85,544.7,544.8,1859
20190601|2019-05-15 07:30,15,544.7,545,543.85,544.9,486
20190601|2019-05-15 08:00,15,544.95,545.65,544.3,544.55,363
20190601|2019-05-15 08:30,15,544.5,547.2,544.45,547,2454
20190601|2019-05-15 09:00,15,546.8,550.25,546.5,549.35,2264
20190601|2019-05-15 09:30,15,549.35,550.2,548.65,549.7,1294
20190601|2019-05-15 10:00,15,549.75,550.7,548.8,550.5,1391
20190601|2019-05-15 10:30,15,550.55,551.35,550.35,551.3,825
20190601|2019-05-15 11:00,15,551.35,551.7,550.75,551.25,92
20190601|2019-05-15 11:30,16,551.3,551.3,551.05,551.1,29
20190601|2019-05-15 12:00,16,550.95,551,550.75,550.85,54
20190601|2019-05-15 12:30,16,551.15,551.45,551.15,551.45,214
20190601|2019-05-15 13:00,16,551.45,551.6,551.35,551.35,9
20190601|2019-05-15 13:30,16,551.3,551.6,551.25,551.35,134
20190601|2019-05-15 14:00,16,551.35,552.05,551.35,551.95,22
20190601|2019-05-15 14:30,16,552.05,552.05,551,551.4,96
20190601|2019-05-16 01:00,16,549.5,550.05,549.2,549.85,79
20190601|2019-05-16 01:30,16,549.6,550.35,549.6,550.3,31
20190601|2019-05-16 02:00,16,550.35,550.6,548.85,548.9,1240
20190601|2019-05-16 02:30,16,548.75,550.3,548.45,549.8,1192
20190601|2019-05-16 03:00,16,549.8,550.75,549.2,550.5,2504
20190601|2019-05-16 03:30,16,550.5,550.7,549.7,550.65,602
20190601|2019-05-16 04:00,16,550.6,550.9,550.15,550.45,1253
20190601|2019-05-16 04:30,16,550.45,551.3,550.35,550.95,813
20190601|2019-05-16 05:00,16,550.95,554,550.9,554,618
20190601|2019-05-16 05:30,16,554.05,554.4,553.4,554.05,512
20190601|2019-05-16 06:00,16,554.1,554.9,554.1,554.75,430
20190601|2019-05-16 06:30,16,554.65,554.85,553.35,554.1,725
20190601|2019-05-16 07:00,16,554.15,554.2,552.95,553.4,748
20190601|2019-05-16 07:30,16,553.45,554.1,553.45,553.9,633
20190601|2019-05-16 08:00,16,553.8,553.95,553,553.2,586
20190601|2019-05-16 08:30,16,553.15,555.05,553,554.9,1764
20190601|2019-05-16 09:00,16,555,556.4,554.55,556.4,1301
20190601|2019-05-16 09:30,16,556.35,558.05,556.1,557.95,1283
20190601|2019-05-16 10:00,16,557.95,558.1,557.2,557.9,1772
20190601|2019-05-16 10:30,16,557.85,558.95,557.55,558.55,1886
20190601|2019-05-16 11:00,16,558.5,559.05,558.4,558.7,429
20190601|2019-05-16 11:30,17,558.8,558.85,558.2,558.25,122
20190601|2019-05-16 12:00,17,558.3,558.45,557.9,558.25,68
20190601|2019-05-16 12:30,17,558,558.15,557.2,557.5,70
20190601|2019-05-16 13:00,17,557.3,557.85,557.15,557.65,66
20190601|2019-05-16 13:30,17,557.8,557.8,557.3,557.7,29
20190601|2019-05-16 14:00,17,557.6,557.65,557.1,557.45,55
20190601|2019-05-16 14:30,17,557.35,557.35,556.65,556.75,151
20190601|2019-05-17 01:00,17,555.55,555.65,554.7,554.8,341
20190601|2019-05-17 01:30,17,554.8,556.25,554.7,555.5,313
20190601|2019-05-17 02:00,17,555.6,556.5,555.15,556.3,3094
20190601|2019-05-17 02:30,17,556.3,556.95,555.85,556.5,1550
20190601|2019-05-17 03:00,17,556.45,556.6,555.3,555.35,1486
20190601|2019-05-17 03:30,17,555.3,555.45,554.55,555.2,1204
20190601|2019-05-17 04:00,17,555.15,556.4,555,556.35,1132
20190601|2019-05-17 04:30,17,556.35,557.9,556.05,556.75,3524
20190601|2019-05-17 05:00,17,556.75,556.75,555.25,555.65,1348
20190601|2019-05-17 05:30,17,555.65,556,555.2,556,988
20190601|2019-05-17 06:00,17,556.05,556.05,555,555.2,820
20190601|2019-05-17 06:30,17,555.2,555.3,553.95,554.3,1048
20190601|2019-05-17 07:00,17,554.3,554.45,553.65,553.75,981
20190601|2019-05-17 07:30,17,553.75,555.2,553.7,554.05,1231
20190601|2019-05-17 08:00,17,554.05,554.2,553.35,554,1360
20190601|2019-05-17 08:30,17,554,555.65,553.9,554.5,2223
20190601|2019-05-17 09:00,17,554.5,556.3,554.5,556.15,2034
20190601|2019-05-17 09:30,17,556.1,557.4,555.55,557.05,1567
20190601|2019-05-17 10:00,17,557.05,557.5,556.65,556.8,2153
20190601|2019-05-17 10:30,17,556.85,557,555.9,556.45,982
20190601|2019-05-17 11:00,17,556.45,556.55,555.6,555.6,318
20190601|2019-05-17 11:30,18,555.6,556.35,555.5,556.1,147
20190601|2019-05-17 12:00,18,556.1,556.6,556.05,556.15,81
20190601|2019-05-17 12:30,18,556.05,556.5,555.7,556.25,47
20190601|2019-05-17 13:00,18,556.1,556.2,555.85,555.95,55
20190601|2019-05-17 13:30,18,555.85,556.1,555.7,556,70
20190601|2019-05-17 14:00,18,555.95,555.95,553.95,554.7,201
20190601|2019-05-17 14:30,18,554.65,554.75,554,554.35,251
20190601|2019-05-20 01:00,20,556.2,556.65,555.55,555.55,326
20190601|2019-05-20 01:30,20,555.5,556,555.4,555.8,141
20190601|2019-05-20 02:00,20,555.65,556.35,555.3,555.85,2200
20190601|2019-05-20 02:30,20,555.8,556.5,555.5,556.4,1021
20190601|2019-05-20 03:00,20,556.45,557.7,556.35,556.8,1146
20190601|2019-05-20 03:30,20,556.8,556.95,552.9,553.05,1945
20190601|2019-05-20 04:00,20,553,553.65,552.55,553.6,1562
20190601|2019-05-20 04:30,20,553.55,553.9,553,553.75,840
20190601|2019-05-20 05:00,20,553.7,553.85,550.95,551.1,2335
20190601|2019-05-20 05:30,20,551.15,551.7,550.5,550.8,1373
20190601|2019-05-20 06:00,20,550.85,551,549.7,550.65,1414
20190601|2019-05-20 06:30,20,550.6,550.75,550.35,550.65,670
20190601|2019-05-20 07:00,20,550.6,550.65,549.25,549.65,1317
20190601|2019-05-20 07:30,20,549.6,549.65,548.75,549.45,1349
20190601|2019-05-20 08:00,20,549.4,549.55,548.8,549.5,809
20190601|2019-05-20 08:30,20,549.5,550.5,548.25,550.4,3348
20190601|2019-05-20 09:00,20,550.3,551,549.65,550.75,1716
20190601|2019-05-20 09:30,20,550.75,551.65,550.35,551,1471
20190601|2019-05-20 10:00,20,551.05,551.2,549.1,549.35,1765
20190601|2019-05-20 10:30,20,549.4,550.45,549.2,549.9,1379
20190601|2019-05-20 11:00,20,549.8,550.8,549.75,550.25,151
20190601|2019-05-20 11:30,21,550.15,550.4,549.45,549.45,251
20190601|2019-05-20 12:00,21,549.45,549.7,549.3,549.55,62
20190601|2019-05-20 12:30,21,549.5,550,549.5,549.5,44
20190601|2019-05-20 13:00,21,549.65,549.65,549.2,549.25,41
20190601|2019-05-20 13:30,21,549.25,549.3,548.35,548.5,248
20190601|2019-05-20 14:00,21,548.5,548.7,548,548.7,195
20190601|2019-05-20 14:30,21,548.7,549.6,548.5,548.9,215
20190601|2019-05-21 01:00,21,551.55,552.45,551.55,552.3,467
20190601|2019-05-21 01:30,21,552.3,552.75,552.3,552.75,239
20190601|2019-05-21 02:00,21,552.75,553,550.8,551,2496
20190601|2019-05-21 02:30,21,550.95,552.85,550.8,552.75,1458
20190601|2019-05-21 03:00,21,552.8,553.05,552.1,552.7,850
20190601|2019-05-21 03:30,21,552.85,553,552,552.35,690
20190601|2019-05-21 04:00,21,552.35,552.75,551.7,552.55,1054
20190601|2019-05-21 04:30,21,552.55,553.45,552.45,553.4,748
20190601|2019-05-21 05:00,21,553.45,554,553.35,553.9,671
20190601|2019-05-21 05:30,21,553.9,554.7,553.75,554.5,726
20190601|2019-05-21 06:00,21,554.55,554.6,553.5,553.55,631
20190601|2019-05-21 06:30,21,553.55,553.75,553.15,553.25,542
20190601|2019-05-21 07:00,21,553.25,553.85,553.25,553.8,660
20190601|2019-05-21 07:30,21,553.8,554.2,553.45,553.9,761
20190601|2019-05-21 08:00,21,554,554.05,553,553.4,677
20190601|2019-05-21 08:30,21,553.4,553.75,552.1,552.35,1829
20190601|2019-05-21 09:00,21,552.35,552.5,551.6,551.65,1782
20190601|2019-05-21 09:30,21,551.65,552.7,551.55,552.1,2615
20190601|2019-05-21 10:00,21,552.1,552.4,551.5,552.4,2069
20190601|2019-05-21 10:30,21,552.35,552.65,551.7,551.95,902
20190601|2019-05-21 11:00,21,551.95,552.55,551.95,552.35,246
20190601|2019-05-21 11:30,22,552.35,552.35,551.85,552.3,108
20190601|2019-05-21 12:00,22,552.3,552.75,552.25,552.4,127
20190601|2019-05-21 12:30,22,552.5,552.85,552.45,552.6,106
20190601|2019-05-21 13:00,22,552.55,552.9,552.5,552.85,86
20190601|2019-05-21 13:30,22,552.85,552.85,552.65,552.7,91
20190601|2019-05-21 14:00,22,552.65,552.75,552.5,552.75,83
20190601|2019-05-21 14:30,22,552.75,552.9,552.2,552.6,179
20190601|2019-05-22 01:00,22,551.85,552.15,551.2,551.45,230
20190601|2019-05-22 01:30,22,551.6,551.8,551.25,551.35,286
20190601|2019-05-22 02:00,22,551.35,553.55,551.25,553.2,2694
20190601|2019-05-22 02:30,22,553.15,553.25,551.45,551.5,1126
20190601|2019-05-22 03:00,22,551.45,552.5,550.9,552.3,1143
20190601|2019-05-22 03:30,22,552.2,552.9,551.8,551.95,688
20190601|2019-05-22 04:00,22,552,553.55,551.9,553.55,959
20190601|2019-05-22 04:30,22,553.6,553.6,552.5,553.1,640
20190601|2019-05-22 05:00,22,553.1,553.75,553.05,553.45,615
20190601|2019-05-22 05:30,22,553.45,553.55,552.65,552.75,492
20190601|2019-05-22 06:00,22,552.8,552.8,551.75,552.25,724
20190601|2019-05-22 06:30,22,552.3,552.3,549.35,549.45,1709
20190601|2019-05-22 07:00,22,549.45,549.9,547.85,548.6,2937
20190601|2019-05-22 07:30,22,548.6,549.75,548.6,549.4,1424
20190601|2019-05-22 08:00,22,549.4,549.75,549,549.7,790
20190601|2019-05-22 08:30,22,549.7,551.45,549.7,551.3,2297
20190601|2019-05-22 09:00,22,551.35,552.45,551.05,552,2783
20190601|2019-05-22 09:30,22,551.95,551.95,550.7,551.65,1552
20190601|2019-05-22 10:00,22,551.65,552.45,550.75,552.4,1759
20190601|2019-05-22 10:30,22,552.45,552.75,551.75,552.05,1049
20190601|2019-05-22 11:00,22,552.1,552.2,551.65,551.7,168
20190601|2019-05-22 11:30,23,551.7,551.85,551.4,551.8,114
20190601|2019-05-22 12:00,23,551.7,551.75,551.2,551.45,116
20190601|2019-05-22 12:30,23,551.45,551.85,551.4,551.75,144
20190601|2019-05-22 13:00,23,551.65,551.85,551.4,551.75,139
20190601|2019-05-22 13:30,23,551.75,552.15,551.75,551.8,203
20190601|2019-05-22 14:00,23,551.85,551.95,551.6,551.75,36
20190601|2019-05-22 14:30,23,551.8,551.9,550.75,551.35,98
20190601|2019-05-23 01:00,23,548.9,549,548.1,548.25,300
20190601|2019-05-23 01:30,23,548.25,548.7,547.6,547.7,474
20190601|2019-05-23 02:00,23,547.7,548.3,546.6,546.85,3109
20190601|2019-05-23 02:30,23,546.85,547.65,546,547.1,2612
20190601|2019-05-23 03:00,23,547.05,547.55,545.05,545.5,1984
20190601|2019-05-23 03:30,23,545.45,545.45,544.15,544.7,1697
20190601|2019-05-23 04:00,23,544.75,545.1,543.25,543.3,1334
20190601|2019-05-23 04:30,23,543.35,543.8,542.95,543.35,1458
20190601|2019-05-23 05:00,23,543.35,543.6,542.4,543.3,1221
20190601|2019-05-23 05:30,23,543.3,543.75,542.8,543.05,1067
20190601|2019-05-23 06:00,23,543.1,544.2,543.1,544.2,717
20190601|2019-05-23 06:30,23,544.2,544.8,544,544.15,1357
20190601|2019-05-23 07:00,23,544.2,544.4,543.6,543.85,728
20190601|2019-05-23 07:30,23,543.8,544.8,543.05,544.35,1280
20190601|2019-05-23 08:00,23,544.4,544.9,543.55,544.6,1004
20190601|2019-05-23 08:30,23,544.6,544.65,542.4,542.85,2641
20190601|2019-05-23 09:00,23,542.85,543.55,542.25,543.4,2151
20190601|2019-05-23 09:30,23,543.4,544.6,543.3,544.3,1507
20190601|2019-05-23 10:00,23,544.4,544.4,542.4,543.05,2826
20190601|2019-05-23 10:30,23,543.1,543.65,542,542.05,1542
20190601|2019-05-23 11:00,23,542.1,543.1,541.95,542.1,529
20190601|2019-05-23 11:30,24,542.15,542.3,541.35,541.4,282
20190601|2019-05-23 12:00,24,541.35,541.95,541.15,541.75,240
20190601|2019-05-23 12:30,24,541.65,542.05,541.55,541.75,82
20190601|2019-05-23 13:00,24,541.75,541.95,541.1,541.15,98
20190601|2019-05-23 13:30,24,541.15,541.4,540.75,540.9,110
20190601|2019-05-23 14:00,24,540.9,542.65,540.75,542.45,328
20190601|2019-05-23 14:30,24,542.4,542.85,541.8,542.8,468
20190601|2019-05-24 01:00,24,545,545.5,544.1,544.5,342
20190601|2019-05-24 01:30,24,544.55,545.15,544.55,544.95,201
20190601|2019-05-24 02:00,24,544.9,546.1,544.7,546.05,2644
20190601|2019-05-24 02:30,24,546.05,547,545.75,546.9,1502
20190601|2019-05-24 03:00,24,546.9,548.35,546.85,547.95,1852
20190601|2019-05-24 03:30,24,547.95,548.95,547.9,548.1,1372
20190601|2019-05-24 04:00,24,548.1,548.3,547.55,547.6,1134
20190601|2019-05-24 04:30,24,547.65,547.7,546.9,547.5,967
20190601|2019-05-24 05:00,24,547.5,548.2,547.5,548.05,748
20190601|2019-05-24 05:30,24,548.05,548.45,547.85,548,566
20190601|2019-05-24 06:00,24,548.05,548.75,548.05,548.7,574
20190601|2019-05-24 06:30,24,548.75,549,547.5,547.95,1383
20190601|2019-05-24 07:00,24,547.95,548.2,547.55,548.1,597
20190601|2019-05-24 07:30,24,548.05,548.4,547.6,548.35,635
20190601|2019-05-24 08:00,24,548.4,548.55,548.1,548.45,842
20190601|2019-05-24 08:30,24,548.45,548.85,547.35,547.35,1716
20190601|2019-05-24 09:00,24,547.4,547.75,546.9,546.9,1280
20190601|2019-05-24 09:30,24,546.9,547.3,546.2,546.4,1405
20190601|2019-05-24 10:00,24,546.45,546.8,546,546.75,1552
20190601|2019-05-24 10:30,24,546.75,547.25,546.65,547,1204
20190601|2019-05-24 11:00,24,547,547.45,546.9,547.45,188
20190601|2019-05-24 11:30,25,547.4,547.7,547.35,547.6,84
20190601|2019-05-24 12:00,25,547.65,547.8,547.4,547.4,109
20190601|2019-05-24 12:30,25,547.4,547.6,547.3,547.35,38
20190601|2019-05-24 13:00,25,547.35,547.35,546.95,547.15,83
20190601|2019-05-24 13:30,25,547,547.3,547,547.15,39
20190601|2019-05-24 14:00,25,547.1,547.4,547.1,547.4,49
20190601|2019-05-24 14:30,25,547.4,547.4,546.6,546.6,147
20190701|2019-05-13 10:00,13,542.1,542.1,542.1,542.1,5
20190701|2019-05-14 01:00,14,543.15,543.15,543.15,543.15,3
20190701|2019-05-14 03:30,14,541.85,541.85,541.85,541.85,2
20190701|2019-05-14 04:00,14,542.75,542.75,542.75,542.75,1
20190701|2019-05-14 07:00,14,544.8,544.9,544.8,544.85,3
20190701|2019-05-14 08:30,14,544.95,544.95,544.95,544.95,7
20190701|2019-05-14 09:00,14,545.2,545.2,545.2,545.2,5
20190701|2019-05-15 08:00,15,543.9,543.9,543.9,543.9,1
20190701|2019-05-15 09:00,15,547.95,547.95,547.95,547.95,5
20190701|2019-05-16 04:00,16,549.5,549.5,549.5,549.5,4
20190701|2019-05-16 05:30,16,553.2,553.2,553.2,553.2,3
20190701|2019-05-16 06:30,16,553.65,553.65,553.65,553.65,1
20190701|2019-05-16 07:00,16,553.1,553.1,553.1,553.1,1
20190701|2019-05-16 09:00,16,554,554,554,554,1
20190701|2019-05-17 02:30,17,555.65,555.65,555.65,555.65,1
20190701|2019-05-17 05:00,17,555.25,555.25,555.25,555.25,5
20190701|2019-05-17 07:30,17,553.75,553.75,553.75,553.75,1
20190701|2019-05-17 08:00,17,553.1,553.1,553.1,553.1,1
20190701|2019-05-17 09:30,17,556.15,556.35,556.15,556.35,30
20190701|2019-05-17 10:00,17,556.6,556.6,556.5,556.5,30
20190701|2019-05-17 10:30,17,555.7,555.7,555.7,555.7,20
20190701|2019-05-17 14:00,18,553.8,553.8,553.55,553.55,2
20190701|2019-05-17 14:30,18,553.55,553.55,553.55,553.55,5
20190701|2019-05-20 03:00,20,556,556,556,556,1
20190701|2019-05-20 03:30,20,553,553,553,553,1
20190701|2019-05-20 05:30,20,550.45,550.45,550.45,550.45,1
20190701|2019-05-20 06:30,20,549.85,549.85,549.85,549.85,5
20190701|2019-05-20 08:30,20,549,549,549,549,1
20190701|2019-05-20 11:00,20,549.9,549.9,549.9,549.9,1
20190701|2019-05-20 14:00,21,547.15,547.35,547.15,547.35,3
20190701|2019-05-20 14:30,21,548.45,548.45,548.45,548.45,3
20190701|2019-05-21 07:30,21,553,553.1,553,553.1,21
20190701|2019-05-22 01:00,22,550.75,550.75,550.75,550.75,3
20190701|2019-05-22 02:30,22,551.3,551.3,551.3,551.3,1
20190701|2019-05-22 03:30,22,552,552,552,552,1
20190701|2019-05-22 06:00,22,551.5,551.5,551.5,551.5,1
20190701|2019-05-22 07:30,22,548.7,548.7,548.7,548.7,1
20190701|2019-05-22 08:30,22,549.5,549.5,549.5,549.5,1
20190701|2019-05-23 01:30,23,547.6,547.6,547,547,2
20190701|2019-05-23 02:00,23,546.5,546.5,546.5,546.5,6
20190701|2019-05-23 03:00,23,546,546,546,546,1
20190701|2019-05-23 11:00,23,541.5,541.5,541.5,541.5,1
20190701|2019-05-24 02:00,24,544.3,544.3,544.3,544.3,1
20190701|2019-05-24 05:00,24,547.3,547.3,547.3,547.3,2
20190701|2019-05-24 08:00,24,547.7,547.7,547.7,547.7,1
20190901|2018-11-16 08:00,16,506.15,506.15,506.15,506.15,1
20190901|2018-11-28 05:00,28,503.75,503.75,503.75,503.75,10
20190901|2018-11-28 05:30,28,503.55,503.6,503.55,503.6,5
20190901|2018-11-29 04:00,29,503.85,503.85,503.85,503.85,5
20190901|2018-11-29 06:30,29,502.7,502.7,502.7,502.7,25
20190901|2018-11-30 07:00,30,501.85,501.85,501.85,501.85,10
20190901|2018-12-04 04:30,4,507.3,507.3,507.3,507.3,1
20190901|2018-12-06 10:00,6,480.45,480.45,480.45,480.45,1
20190901|2018-12-06 12:30,7,484.95,484.95,484.95,484.95,1
20190901|2018-12-10 04:00,10,483.85,483.85,483.85,483.85,1
20190901|2018-12-18 08:00,18,479.3,479.3,479.3,479.3,1
20190901|2018-12-20 10:00,20,469.8,469.9,469.8,469.9,3
20190901|2018-12-21 05:30,21,465.5,465.5,465.5,465.5,1
20190901|2018-12-28 05:30,28,467,467,467,467,1
20190901|2019-01-04 02:30,4,467.5,467.5,467.5,467.5,1
20190901|2019-01-04 08:30,4,471.9,471.9,471.9,471.9,1
20190901|2019-01-09 09:30,9,478.5,478.5,478.5,478.5,1
20190901|2019-01-10 08:30,10,478.1,478.1,478.1,478.1,2
20190901|2019-01-14 05:00,14,477.35,477.35,477.35,477.35,3
20190901|2019-01-15 08:30,15,480,480,480,480,1
20190901|2019-01-17 09:30,17,483.5,483.5,483.5,483.5,1
20190901|2019-01-21 10:00,21,492.95,493,492.95,492.95,13
20190901|2019-01-22 03:30,22,492.25,492.25,492.25,492.25,1
20190901|2019-01-23 01:30,23,487.35,487.35,487.35,487.35,12
20190901|2019-01-23 06:30,23,492.75,492.75,492.75,492.75,9
20190901|2019-01-24 09:00,24,491.5,491.5,491.5,491.5,1
20190901|2019-01-28 08:30,28,493,493,493,493,1
20190901|2019-01-29 06:30,29,498.65,498.65,498.65,498.65,3
20190901|2019-01-31 09:30,31,502.3,502.3,502.3,502.3,6
20190901|2019-02-05 10:00,5,515.6,515.6,515.6,515.6,5
20190901|2019-02-06 02:30,6,516.4,516.4,516.4,516.4,20
20190901|2019-02-06 09:00,6,519.25,519.25,519.25,519.25,5
20190901|2019-02-07 07:30,7,517.25,517.25,517.25,517.25,1
20190901|2019-02-11 02:30,11,516,516,516,516,1
20190901|2019-02-12 08:30,12,517.5,517.5,517.5,517.5,1
20190901|2019-02-15 08:30,15,524.5,524.5,524.5,524.5,1
20190901|2019-03-15 05:30,15,532.8,532.8,532.8,532.8,5
20190901|2019-03-20 09:00,20,533.95,533.95,533.95,533.95,1
20190901|2019-03-22 11:00,22,528.2,528.65,528.2,528.65,2
20190901|2019-03-22 13:00,23,528.85,528.85,528.85,528.85,1
20190901|2019-03-25 07:00,25,525.85,525.85,525.85,525.85,6
20190901|2019-03-25 10:00,25,526.3,526.3,526.3,526.3,1
20190901|2019-03-27 05:30,27,528.4,528.4,528.4,528.4,1
20190901|2019-04-30 08:00,30,559.15,559.15,559.15,559.15,1
20190901|2019-05-02 12:30,3,557.35,557.35,557.35,557.35,1
20190901|2019-05-03 02:00,3,558.5,558.5,558.5,558.5,1
20190901|2019-05-07 08:00,7,552.7,552.7,552.7,552.7,5
20190901|2019-05-07 09:00,7,550,550,550,550,1
20190901|2019-05-08 03:00,8,549.9,549.9,549.9,549.9,1
20190901|2019-05-10 08:00,10,543.95,543.95,543.95,543.95,8
20190901|2019-05-13 03:00,13,540.5,540.5,540.5,540.5,4
20190901|2019-05-13 07:30,13,538.7,538.7,538.7,538.7,5
20190901|2019-05-13 09:00,13,536.95,536.95,536.95,536.95,5
20190901|2019-05-14 01:00,14,538.55,538.55,538.55,538.55,3
20190901|2019-05-14 04:00,14,538,538,538,538,2
20190901|2019-05-15 09:30,15,543.25,543.25,543.25,543.25,1
20190901|2019-05-15 10:00,15,543.75,543.75,543.75,543.75,1
20190901|2019-05-17 02:30,17,550.8,551,550.8,551,2
20190901|2019-05-17 08:00,17,548.1,548.1,548.1,548.1,5
20190901|2019-05-20 06:00,20,545,545,545,545,1
20190901|2019-05-20 10:00,20,544,544,544,544,1
20190901|2019-05-22 05:30,22,547.55,547.55,547.55,547.55,1
20190901|2019-05-23 04:30,23,537.65,537.65,537.65,537.65,1
20190901|2019-05-23 13:30,24,535.65,535.65,535.65,535.65,1
20190901|2019-05-24 03:30,24,543,543.15,543,543.15,2
20191201|2019-01-10 12:00,11,478.9,478.9,478.75,478.75,2
20191201|2019-01-17 04:00,17,479.95,480.15,479.95,480,77
20191201|2019-01-17 05:00,17,480,480,480,480,1
20191201|2019-01-18 01:00,18,484.15,484.15,484.15,484.15,10
20191201|2019-01-18 02:00,18,484.6,484.6,484.6,484.6,5
20191201|2019-01-18 02:30,18,485,485,485,485,5
20191201|2019-01-18 03:00,18,486.1,486.1,486.1,486.1,5
20191201|2019-01-18 08:00,18,488.85,488.85,488.85,488.85,5
20191201|2019-01-18 13:00,19,491.95,491.95,491.95,491.95,1
20191201|2019-01-18 13:30,19,491.5,491.5,491.5,491.5,1
20191201|2019-01-22 03:30,22,489.95,489.95,489.95,489.95,1
20191201|2019-01-23 01:00,23,485.35,485.35,485.35,485.35,12
20191201|2019-01-23 01:30,23,485.2,485.2,485.2,485.2,8
20191201|2019-01-25 06:00,25,495.1,495.1,495.1,495.1,1
20191201|2019-01-25 06:30,25,495,495,495,495,1
20191201|2019-02-06 06:00,6,515.3,515.3,515.3,515.3,2
20191201|2019-03-06 06:30,6,520.75,520.75,520.75,520.75,1
20191201|2019-03-06 07:00,6,520.65,520.65,520.65,520.65,25
20191201|2019-03-07 04:00,7,519.25,519.25,519.25,519.25,10
20191201|2019-03-12 09:00,12,518.15,518.15,518.15,518.15,6
20191201|2019-03-12 09:30,12,518.4,518.4,518.4,518.4,10
20191201|2019-03-13 13:30,14,523,523,522.75,522.75,4
20191201|2019-03-14 06:30,14,526.65,526.65,526.65,526.65,4
20191201|2019-03-14 10:30,14,527.1,527.1,527.1,527.1,10
20191201|2019-03-20 04:00,20,533,533,533,533,1
20191201|2019-03-20 09:00,20,531.5,531.7,531.5,531.7,2
20191201|2019-03-20 10:00,20,531.9,531.9,531.9,531.9,1
20191201|2019-03-22 11:00,22,525.95,525.95,525.95,525.95,1
20191201|2019-03-29 09:00,29,531.9,531.9,531.9,531.9,1
20191201|2019-04-04 04:30,4,544.4,544.4,544.4,544.4,1
20191201|2019-04-10 06:30,10,545.25,545.25,545.25,545.25,1
20191201|2019-04-11 08:30,11,546,546,546,546,5
20191201|2019-04-12 03:00,12,545.15,545.15,545.15,545.15,5
20191201|2019-04-12 09:00,12,545.25,545.25,545.25,545.25,2
20191201|2019-04-15 02:30,15,547,547,547,547,1
20191201|2019-04-15 08:30,15,547,547,547,547,1
20191201|2019-04-15 09:00,15,547.05,547.05,547.05,547.05,3
20191201|2019-04-16 09:30,16,550.05,550.1,550.05,550.1,10
20191201|2019-04-16 10:00,16,550.25,550.25,550.25,550.25,10
20191201|2019-04-17 01:00,17,551.15,551.15,551.15,551.15,5
20191201|2019-04-17 03:00,17,551.25,551.25,551.25,551.25,5
20191201|2019-04-18 02:30,18,551.6,551.6,551.6,551.6,5
20191201|2019-04-18 04:30,18,555,555,555,555,2
20191201|2019-04-18 05:30,18,554.8,554.8,554.8,554.8,3
20191201|2019-04-18 07:00,18,554.9,554.9,554.9,554.9,15
20191201|2019-04-18 07:30,18,554.4,554.4,554.4,554.4,35
20191201|2019-04-18 08:00,18,554.9,554.9,554.9,554.9,1
20191201|2019-04-18 08:30,18,555.5,556,555.5,556,11
20191201|2019-04-18 10:00,18,554.8,554.8,554.8,554.8,1
20191201|2019-04-25 04:30,25,554.2,554.2,554.2,554.2,2
20191201|2019-04-25 09:30,25,552.95,552.95,552.95,552.95,1
20191201|2019-04-30 10:30,30,560,560,560,560,2
20191201|2019-05-06 06:30,6,549.95,549.95,549.95,549.95,1
20191201|2019-05-06 11:00,6,552.3,552.3,552.3,552.3,1
20191201|2019-05-08 03:00,8,547.5,547.5,547.5,547.5,1
20191201|2019-05-08 04:30,8,545,545,545,545,1
20191201|2019-05-13 03:00,13,538.35,538.35,538.35,538.35,2
20191201|2019-05-14 03:30,14,535.1,535.1,535.1,535.1,3
20191201|2019-05-14 05:00,14,537.7,537.7,537.7,537.7,5
20191201|2019-05-15 09:30,15,541.8,542,541.8,542,3
20191201|2019-05-16 01:00,16,543,543,542.9,542.9,4
20191201|2019-05-16 06:30,16,546.5,546.5,546.3,546.3,2
20191201|2019-05-16 07:00,16,546.25,546.25,546.25,546.25,3
20191201|2019-05-16 09:00,16,547.9,547.9,547.9,547.9,1
20191201|2019-05-16 09:30,16,548.65,548.65,548.65,548.65,1
20191201|2019-05-20 02:30,20,548.7,548.7,548.7,548.7,1
20191201|2019-05-20 05:00,20,546,546,546,546,2
20191201|2019-05-20 09:00,20,543,543.25,543,543.25,3
20191201|2019-05-22 03:00,22,544.1,544.1,544.1,544.1,6
20191201|2019-05-24 03:30,24,540.9,540.9,540.9,540.9,2